KissMeData/033050/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160421	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	878	9	2	1.04	23217425	26911	94.00	860	880	852	1129	609	869	862.74	0.62	-4882	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	286	11.71	0.54	12	0.08	75.00	1635.00	1216	20230801	-27.80	852	20240731	3.05	1148	-23.52	20240102	852	3.05	20240731	1216	-27.80	20230801	852	3.05	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
3	20240731	150422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	868	-1	5	-0.12	18401474	21392	74.72	860	873	852	1129	609	869	860.19	0.62	-4502	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	283	11.57	0.53	12	0.07	75.00	1635.00	1216	20230801	-28.62	852	20240731	1.88	1148	-24.39	20240102	852	1.88	20240731	1216	-28.62	20230801	852	1.88	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
4	20240731	140426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	866	-3	5	-0.35	15710705	18275	63.83	860	873	852	1129	609	869	859.67	0.62	-3491	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	282	11.55	0.53	12	0.06	75.00	1635.00	1216	20230801	-28.78	852	20240731	1.64	1148	-24.56	20240102	852	1.64	20240731	1216	-28.78	20230801	852	1.64	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
5	20240731	130424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	871	2	2	0.23	15682125	18242	63.72	860	873	852	1129	609	869	859.65	0.62	-3458	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	284	11.61	0.53	12	0.06	75.00	1635.00	1216	20230801	-28.37	852	20240731	2.23	1148	-24.13	20240102	852	2.23	20240731	1216	-28.37	20230801	852	2.23	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
6	20240731	120426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	863	-6	5	-0.69	14399923	16764	58.55	860	868	852	1129	609	869	858.96	0.62	-2492	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	281	11.51	0.53	12	0.05	75.00	1635.00	1216	20230801	-29.03	852	20240731	1.29	1148	-24.83	20240102	852	1.29	20240731	1216	-29.03	20230801	852	1.29	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
7	20240731	110423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	863	-6	5	-0.69	13684496	15935	55.66	860	868	852	1129	609	869	858.75	0.62	-2010	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	281	11.51	0.53	12	0.05	75.00	1635.00	1216	20230801	-29.03	852	20240731	1.29	1148	-24.83	20240102	852	1.29	20240731	1216	-29.03	20230801	852	1.29	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
8	20240731	100423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	860	-9	5	-1.04	11558198	13450	46.98	860	868	854	1129	609	869	859.32	0.62	-1550	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	280	11.47	0.53	12	0.04	75.00	1635.00	1216	20230801	-29.28	854	20240731	0.70	1148	-25.09	20240102	854	0.70	20240731	1216	-29.28	20230801	854	0.70	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
9	20240731	090419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	868	-1	5	-0.12	2218592	2579	9.01	860	868	859	1129	609	869	860.14	0.62	472	904	886	875	857	846	881	852	326	260	1000	620	1	1	32579342	283	11.57	0.53	12	0.01	75.00	1635.00	1216	20230801	-28.62	859	20240731	1.05	1148	-24.39	20240102	859	1.05	20240731	1216	-28.62	20230801	859	1.05	20240731	0.20	N	033050	1000	325 억	203590	N	N	N	N
10	20240730	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	869	-15	5	-1.70	25183013	28630	69.41	884	893	864	1149	619	884	879.41	0.64	-3630	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	283	11.59	0.53	12	0.09	75.00	1635.00	1229	20230724	-29.29	862	20240726	0.81	1148	-24.30	20240102	862	0.81	20240726	1216	-28.54	20230801	862	0.81	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
11	20240730	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	874	-10	5	-1.13	21508700	24393	59.14	884	893	870	1149	619	884	881.64	0.64	-3157	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	285	11.65	0.53	12	0.07	75.00	1635.00	1229	20230724	-28.89	862	20240726	1.39	1148	-23.87	20240102	862	1.39	20240726	1216	-28.12	20230801	862	1.39	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
12	20240730	140413	57	100.00	KOSDAQ		화학	N	N	N	N	N	878	-6	5	-0.68	18765192	21242	51.50	884	893	874	1149	619	884	883.36	0.64	-2029	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	286	11.71	0.54	12	0.07	75.00	1635.00	1229	20230724	-28.56	862	20240726	1.86	1148	-23.52	20240102	862	1.86	20240726	1216	-27.80	20230801	862	1.86	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
13	20240730	130418	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	-7	5	-0.79	18011563	20381	49.41	884	893	877	1149	619	884	883.73	0.64	-1171	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	286	11.69	0.54	12	0.06	75.00	1635.00	1229	20230724	-28.64	862	20240726	1.74	1148	-23.61	20240102	862	1.74	20240726	1216	-27.88	20230801	862	1.74	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
14	20240730	120415	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	-3	5	-0.34	16999864	19230	46.62	884	893	880	1149	619	884	884.03	0.64	-816	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	287	11.75	0.54	12	0.06	75.00	1635.00	1229	20230724	-28.32	862	20240726	2.20	1148	-23.26	20240102	862	2.20	20240726	1216	-27.55	20230801	862	2.20	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
15	20240730	110419	57	100.00	KOSDAQ		화학	N	N	N	N	N	884	0	3	0.00	16692394	18882	45.78	884	893	880	1149	619	884	884.04	0.64	-468	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	288	11.79	0.54	12	0.06	75.00	1635.00	1229	20230724	-28.07	862	20240726	2.55	1148	-23.00	20240102	862	2.55	20240726	1216	-27.30	20230801	862	2.55	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
16	20240730	100418	57	100.00	KOSDAQ		화학	N	N	N	N	N	885	1	2	0.11	16580157	18755	45.47	884	893	880	1149	619	884	884.04	0.64	-378	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	288	11.80	0.54	12	0.06	75.00	1635.00	1229	20230724	-27.99	862	20240726	2.67	1148	-22.91	20240102	862	2.67	20240726	1216	-27.22	20230801	862	2.67	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
17	20240730	090420	57	100.00	KOSDAQ		화학	N	N	N	N	N	884	0	3	0.00	1578824	1786	4.33	884	884	884	1149	619	884	884.00	0.64	-86	906	894	880	868	854	901	875	326	265	1000	630	1	1	32579342	288	11.79	0.54	12	0.01	75.00	1635.00	1229	20230724	-28.07	862	20240726	2.55	1148	-23.00	20240102	862	2.55	20240726	1216	-27.30	20230801	862	2.55	20240726	0.20	N	033050	1000	325 억	207220	N	N	N	N
18	20240729	160414	57	100.00	KOSDAQ		화학	N	N	N	N	N	884	1	2	0.11	36273563	41241	95.00	883	892	866	1147	619	883	879.55	0.65	-5416	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	288	11.79	0.54	12	0.13	75.00	1635.00	1246	20230721	-29.05	862	20240726	2.55	1148	-23.00	20240102	862	2.55	20240726	1216	-27.30	20230801	862	2.55	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
19	20240729	150416	57	100.00	KOSDAQ		화학	N	N	N	N	N	878	-5	5	-0.57	35170376	39990	92.12	883	892	866	1147	619	883	879.48	0.65	-4755	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	286	11.71	0.54	12	0.12	75.00	1635.00	1246	20230721	-29.53	862	20240726	1.86	1148	-23.52	20240102	862	1.86	20240726	1216	-27.80	20230801	862	1.86	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
20	20240729	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	881	-2	5	-0.23	31855469	36208	83.40	883	892	866	1147	619	883	879.79	0.65	-3593	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	287	11.75	0.54	12	0.11	75.00	1635.00	1246	20230721	-29.29	862	20240726	2.20	1148	-23.26	20240102	862	2.20	20240726	1216	-27.55	20230801	862	2.20	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
21	20240729	130423	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	0	3	0.00	30854653	35072	80.79	883	892	866	1147	619	883	879.75	0.65	-2457	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	288	11.77	0.54	12	0.11	75.00	1635.00	1246	20230721	-29.13	862	20240726	2.44	1148	-23.08	20240102	862	2.44	20240726	1216	-27.38	20230801	862	2.44	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
22	20240729	120415	57	100.00	KOSDAQ		화학	N	N	N	N	N	879	-4	5	-0.45	26232932	29773	68.58	883	892	866	1147	619	883	881.10	0.65	-1648	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	286	11.72	0.54	12	0.09	75.00	1635.00	1246	20230721	-29.45	862	20240726	1.97	1148	-23.43	20240102	862	1.97	20240726	1216	-27.71	20230801	862	1.97	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
23	20240729	110418	57	100.00	KOSDAQ		화학	N	N	N	N	N	889	6	2	0.68	10136127	11419	26.30	883	892	879	1147	619	883	887.66	0.65	-1038	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	290	11.85	0.54	12	0.04	75.00	1635.00	1246	20230721	-28.65	862	20240726	3.13	1148	-22.56	20240102	862	3.13	20240726	1216	-26.89	20230801	862	3.13	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
24	20240729	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	892	9	2	1.02	5605202	6328	14.58	883	892	879	1147	619	883	885.78	0.65	-953	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	291	11.89	0.55	12	0.02	75.00	1635.00	1246	20230721	-28.41	862	20240726	3.48	1148	-22.30	20240102	862	3.48	20240726	1216	-26.64	20230801	862	3.48	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
25	20240729	090413	57	100.00	KOSDAQ		화학	N	N	N	N	N	883	0	3	0.00	1252977	1419	3.27	883	883	883	1147	619	883	883.00	0.65	-209	898	890	876	868	854	894	872	326	264	1000	630	1	1	32579342	288	11.77	0.54	12	0.00	75.00	1635.00	1246	20230721	-29.13	862	20240726	2.44	1148	-23.08	20240102	862	2.44	20240726	1216	-27.38	20230801	862	2.44	20240726	0.19	N	033050	1000	325 억	212636	N	N	N	N
26	20240726	160408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	883	6	2	0.68	38100204	43363	24.94	877	884	862	1140	614	877	878.63	0.66	-1455	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	288	11.77	0.54	12	0.13	75.00	1635.00	1275	20230720	-30.75	862	20240726	2.44	1148	-23.08	20240102	862	2.44	20240726	1216	-27.38	20230801	862	2.44	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
27	20240726	150412	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	881	4	2	0.46	34115065	38844	22.34	877	884	862	1140	614	877	878.26	0.66	-1456	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	287	11.75	0.54	12	0.12	75.00	1635.00	1275	20230720	-30.90	862	20240726	2.20	1148	-23.26	20240102	862	2.20	20240726	1216	-27.55	20230801	862	2.20	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
28	20240726	140413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	884	7	2	0.80	31312168	35669	20.51	877	884	862	1140	614	877	877.85	0.66	-1308	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	288	11.79	0.54	12	0.11	75.00	1635.00	1275	20230720	-30.67	862	20240726	2.55	1148	-23.00	20240102	862	2.55	20240726	1216	-27.30	20230801	862	2.55	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
29	20240726	130413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	877	0	3	0.00	26953314	30718	17.66	877	879	862	1140	614	877	877.44	0.66	-975	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	286	11.69	0.54	12	0.09	75.00	1635.00	1275	20230720	-31.22	862	20240726	1.74	1148	-23.61	20240102	862	1.74	20240726	1216	-27.88	20230801	862	1.74	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
30	20240726	120415	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	879	2	2	0.23	26891107	30647	17.62	877	879	862	1140	614	877	877.45	0.66	-979	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	286	11.72	0.54	12	0.09	75.00	1635.00	1275	20230720	-31.06	862	20240726	1.97	1148	-23.43	20240102	862	1.97	20240726	1216	-27.71	20230801	862	1.97	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
31	20240726	110413	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	872	-5	5	-0.57	2958029	3385	1.95	877	878	862	1140	614	877	873.86	0.66	-445	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	284	11.63	0.53	12	0.01	75.00	1635.00	1275	20230720	-31.61	862	20240726	1.16	1148	-24.04	20240102	862	1.16	20240726	1216	-28.29	20230801	862	1.16	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
32	20240726	100414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	878	1	2	0.11	2033903	2321	1.33	877	878	862	1140	614	877	876.30	0.66	-313	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	286	11.71	0.54	12	0.01	75.00	1635.00	1275	20230720	-31.14	862	20240726	1.86	1148	-23.52	20240102	862	1.86	20240726	1216	-27.80	20230801	862	1.86	20240726	0.19	N	033050	1000	325 억	214091	N	N	N	N
33	20240726	090411	57	100.00	KOSDAQ		화학	N	N	N	N	N	877	0	3	0.00	514799	587	0.34	877	877	877	1140	614	877	877.00	0.66	-85	907	891	880	864	853	886	859	326	263	1000	630	1	1	32579342	286	11.69	0.54	12	0.00	75.00	1635.00	1275	20230720	-31.22	869	20240725	0.92	1148	-23.61	20240102	869	0.92	20240725	1216	-27.88	20230801	869	0.92	20240725	0.19	N	033050	1000	325 억	214091	N	N	N	N
34	20240725	160411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	877	-20	5	-2.23	152962982	173902	794.40	888	896	869	1166	628	897	879.59	0.66	-392	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	286	11.69	0.54	12	0.53	75.00	1635.00	1306	20230719	-32.85	869	20240725	0.92	1148	-23.61	20240102	869	0.92	20240725	1216	-27.88	20230801	869	0.92	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
35	20240725	150418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	876	-21	5	-2.34	152100364	172915	789.89	888	896	869	1166	628	897	879.62	0.66	-225	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	285	11.68	0.54	12	0.53	75.00	1635.00	1306	20230719	-32.92	869	20240725	0.81	1148	-23.69	20240102	869	0.81	20240725	1216	-27.96	20230801	869	0.81	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
36	20240725	140416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	876	-21	5	-2.34	150869157	171509	783.47	888	896	869	1166	628	897	879.65	0.66	598	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	285	11.68	0.54	12	0.53	75.00	1635.00	1306	20230719	-32.92	869	20240725	0.81	1148	-23.69	20240102	869	0.81	20240725	1216	-27.96	20230801	869	0.81	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
37	20240725	130414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	875	-22	5	-2.45	149923235	170430	778.54	888	896	869	1166	628	897	879.67	0.66	849	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	285	11.67	0.54	12	0.52	75.00	1635.00	1306	20230719	-33.00	869	20240725	0.69	1148	-23.78	20240102	869	0.69	20240725	1216	-28.04	20230801	869	0.69	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
38	20240725	120414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	876	-21	5	-2.34	149806370	170296	777.93	888	896	869	1166	628	897	879.68	0.66	862	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	285	11.68	0.54	12	0.52	75.00	1635.00	1306	20230719	-32.92	869	20240725	0.81	1148	-23.69	20240102	869	0.81	20240725	1216	-27.96	20230801	869	0.81	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
39	20240725	110412	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	876	-21	5	-2.34	147132220	167231	763.93	888	896	872	1166	628	897	879.81	0.66	899	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	285	11.68	0.54	12	0.51	75.00	1635.00	1306	20230719	-32.92	872	20240725	0.46	1148	-23.69	20240102	872	0.46	20240725	1216	-27.96	20230801	872	0.46	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
40	20240725	100412	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	885	-12	5	-1.34	143205360	162751	743.46	888	896	877	1166	628	897	879.90	0.66	838	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	288	11.80	0.54	12	0.50	75.00	1635.00	1306	20230719	-32.24	877	20240725	0.91	1148	-22.91	20240102	877	0.91	20240725	1216	-27.22	20230801	877	0.91	20240725	0.19	N	033050	1000	325 억	213980	N	N	N	N
41	20240725	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	895	-2	5	-0.22	6133842	6907	31.55	888	895	887	1166	628	897	888.01	0.66	-1027	913	904	892	883	871	907	886	326	269	1000	640	1	1	32579342	292	11.93	0.55	12	0.02	75.00	1635.00	1306	20230719	-31.47	880	20240724	1.70	1148	-22.04	20240102	880	1.70	20240724	1216	-26.40	20230801	880	1.70	20240724	0.19	N	033050	1000	325 억	213980	N	N	N	N
42	20240724	160408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	897	0	3	0.00	19555579	21891	59.43	897	901	880	1166	628	897	893.32	0.66	-2147	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	292	11.96	0.55	12	0.07	75.00	1635.00	1306	20230718	-31.32	880	20240724	1.93	1148	-21.86	20240102	880	1.93	20240724	1229	-27.01	20230724	880	1.93	20240724	0.19	N	033050	1000	325 억	216027	N	N	N	N
43	20240724	150414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	894	-3	5	-0.33	16671587	18637	50.60	897	901	883	1166	628	897	894.54	0.66	-1477	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	291	11.92	0.55	12	0.06	75.00	1635.00	1306	20230718	-31.55	883	20240724	1.25	1148	-22.13	20240102	883	1.25	20240724	1229	-27.26	20230724	883	1.25	20240724	0.19	N	033050	1000	325 억	216027	N	N	N	N
44	20240724	140411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	894	-3	5	-0.33	12231518	13633	37.01	897	901	890	1166	628	897	897.20	0.66	-1572	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	291	11.92	0.55	12	0.04	75.00	1635.00	1306	20230718	-31.55	890	20240724	0.45	1148	-22.13	20240102	890	0.45	20240724	1229	-27.26	20230724	890	0.45	20240724	0.19	N	033050	1000	325 억	216027	N	N	N	N
45	20240724	130414	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	897	0	3	0.00	12078728	13462	36.55	897	901	890	1166	628	897	897.25	0.66	-1572	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	292	11.96	0.55	12	0.04	75.00	1635.00	1306	20230718	-31.32	890	20240724	0.79	1148	-21.86	20240102	890	0.79	20240724	1229	-27.01	20230724	890	0.79	20240724	0.19	N	033050	1000	325 억	216027	N	N	N	N
46	20240724	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	0	3	0.00	9099089	10127	27.49	897	901	896	1166	628	897	898.50	0.66	-1284	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	292	11.96	0.55	12	0.03	75.00	1635.00	1306	20230718	-31.32	894	20240723	0.34	1148	-21.86	20240102	894	0.34	20240723	1229	-27.01	20230724	894	0.34	20240723	0.19	N	033050	1000	325 억	216027	N	N	N	N
47	20240724	110415	57	100.00	KOSDAQ		화학	N	N	N	N	N	897	0	3	0.00	8710888	9694	26.32	897	901	896	1166	628	897	898.59	0.66	-1284	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	292	11.96	0.55	12	0.03	75.00	1635.00	1306	20230718	-31.32	894	20240723	0.34	1148	-21.86	20240102	894	0.34	20240723	1229	-27.01	20230724	894	0.34	20240723	0.19	N	033050	1000	325 억	216027	N	N	N	N
48	20240724	100415	57	100.00	KOSDAQ		화학	N	N	N	N	N	899	2	2	0.22	5863560	6522	17.71	897	901	896	1166	628	897	899.04	0.66	-1284	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	293	11.99	0.55	12	0.02	75.00	1635.00	1306	20230718	-31.16	894	20240723	0.56	1148	-21.69	20240102	894	0.56	20240723	1229	-26.85	20230724	894	0.56	20240723	0.19	N	033050	1000	325 억	216027	N	N	N	N
49	20240724	090413	57	100.00	KOSDAQ		화학	N	N	N	N	N	901	4	2	0.45	270001	301	0.82	897	901	897	1166	628	897	897.01	0.66	-44	940	918	906	884	872	912	878	326	269	1000	640	1	1	32579342	294	12.01	0.55	12	0.00	75.00	1635.00	1306	20230718	-31.01	894	20240723	0.78	1148	-21.52	20240102	894	0.78	20240723	1229	-26.69	20230724	894	0.78	20240723	0.19	N	033050	1000	325 억	216027	N	N	N	N
50	20240723	160407	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	897	-11	5	-1.21	33148006	36833	51.76	908	928	894	1180	636	908	899.95	0.66	1625	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	292	11.96	0.55	12	0.11	75.00	1635.00	1306	20230718	-31.32	894	20240723	0.34	1148	-21.86	20240102	894	0.34	20240723	1229	-27.01	20230724	894	0.34	20240723	0.19	N	033050	1000	325 억	214380	N	N	N	N
51	20240723	150418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	898	-10	5	-1.10	30347824	33711	47.37	908	928	894	1180	636	908	900.24	0.66	2302	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	293	11.97	0.55	12	0.10	75.00	1635.00	1306	20230718	-31.24	894	20240723	0.45	1148	-21.78	20240102	894	0.45	20240723	1229	-26.93	20230724	894	0.45	20240723	0.19	N	033050	1000	325 억	214380	N	N	N	N
52	20240723	140410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	900	-8	5	-0.88	18160292	20130	28.29	908	928	895	1180	636	908	902.15	0.66	-295	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	293	12.00	0.55	12	0.06	75.00	1635.00	1306	20230718	-31.09	895	20240723	0.56	1148	-21.60	20240102	895	0.56	20240723	1229	-26.77	20230724	895	0.56	20240723	0.19	N	033050	1000	325 억	214380	N	N	N	N
53	20240723	130407	57	100.00	KOSDAQ		화학	N	N	N	N	N	910	2	2	0.22	3473498	3788	5.32	908	928	903	1180	636	908	916.97	0.66	-170	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	296	12.13	0.56	12	0.01	75.00	1635.00	1306	20230718	-30.32	900	20240722	1.11	1148	-20.73	20240102	900	1.11	20240722	1229	-25.96	20230724	900	1.11	20240722	0.19	N	033050	1000	325 억	214380	N	N	N	N
54	20240723	120411	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	10	2	1.10	3401486	3709	5.21	908	928	903	1180	636	908	917.09	0.66	-155	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	299	12.24	0.56	12	0.01	75.00	1635.00	1306	20230718	-29.71	900	20240722	2.00	1148	-20.03	20240102	900	2.00	20240722	1229	-25.31	20230724	900	2.00	20240722	0.19	N	033050	1000	325 억	214380	N	N	N	N
55	20240723	110411	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	16	2	1.76	2187395	2398	3.37	908	926	903	1180	636	908	912.17	0.66	-46	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	301	12.32	0.57	12	0.01	75.00	1635.00	1306	20230718	-29.25	900	20240722	2.67	1148	-19.51	20240102	900	2.67	20240722	1229	-24.82	20230724	900	2.67	20240722	0.19	N	033050	1000	325 억	214380	N	N	N	N
56	20240723	100410	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	0	3	0.00	385904	426	0.60	908	908	903	1180	636	908	905.88	0.66	-29	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	296	12.11	0.56	12	0.00	75.00	1635.00	1306	20230718	-30.47	900	20240722	0.89	1148	-20.91	20240102	900	0.89	20240722	1229	-26.12	20230724	900	0.89	20240722	0.19	N	033050	1000	325 억	214380	N	N	N	N
57	20240723	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	908	0	3	0.00	139832	154	0.22	908	908	908	1180	636	908	908.00	0.66	-34	926	916	908	898	890	913	895	326	272	1000	650	1	1	32579342	296	12.11	0.56	12	0.00	75.00	1635.00	1306	20230718	-30.47	900	20240722	0.89	1148	-20.91	20240102	900	0.89	20240722	1229	-26.12	20230724	900	0.89	20240722	0.19	N	033050	1000	325 억	214380	N	N	N	N
58	20240722	160406	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-10	5	-1.09	64296498	71161	315.39	918	918	900	1193	643	918	903.54	0.66	-898	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	296	12.11	0.56	12	0.22	75.00	1635.00	1306	20230718	-30.47	900	20240722	0.89	1148	-20.91	20240102	900	0.89	20240722	1229	-26.12	20230724	900	0.89	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
59	20240722	150410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	908	-10	5	-1.09	63967802	70799	313.78	918	918	900	1193	643	918	903.51	0.66	-898	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	296	12.11	0.56	12	0.22	75.00	1635.00	1306	20230718	-30.47	900	20240722	0.89	1148	-20.91	20240102	900	0.89	20240722	1229	-26.12	20230724	900	0.89	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
60	20240722	140411	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	905	-13	5	-1.42	57075945	63202	280.11	918	918	900	1193	643	918	903.07	0.66	1702	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	295	12.07	0.55	12	0.19	75.00	1635.00	1306	20230718	-30.70	900	20240722	0.56	1148	-21.17	20240102	900	0.56	20240722	1229	-26.36	20230724	900	0.56	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
61	20240722	130408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	905	-13	5	-1.42	56105770	62130	275.36	918	918	900	1193	643	918	903.04	0.66	1702	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	295	12.07	0.55	12	0.19	75.00	1635.00	1306	20230718	-30.70	900	20240722	0.56	1148	-21.17	20240102	900	0.56	20240722	1229	-26.36	20230724	900	0.56	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
62	20240722	120409	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	905	-13	5	-1.42	54583446	60448	267.91	918	918	900	1193	643	918	902.98	0.66	1853	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	295	12.07	0.55	12	0.19	75.00	1635.00	1306	20230718	-30.70	900	20240722	0.56	1148	-21.17	20240102	900	0.56	20240722	1229	-26.36	20230724	900	0.56	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
63	20240722	110410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	901	-17	5	-1.85	34402000	38031	168.55	918	918	900	1193	643	918	904.58	0.66	1855	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	294	12.01	0.55	12	0.12	75.00	1635.00	1306	20230718	-31.01	900	20240722	0.11	1148	-21.52	20240102	900	0.11	20240722	1229	-26.69	20230724	900	0.11	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
64	20240722	100408	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	907	-11	5	-1.20	29138829	32201	142.72	918	918	900	1193	643	918	904.90	0.66	2285	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	295	12.09	0.55	12	0.10	75.00	1635.00	1306	20230718	-30.55	900	20240722	0.78	1148	-20.99	20240102	900	0.78	20240722	1229	-26.20	20230724	900	0.78	20240722	0.24	N	033050	1000	325 억	215278	N	N	N	N
65	20240722	090407	57	100.00	KOSDAQ		화학	N	N	N	N	N	911	-7	5	-0.76	2523356	2753	12.20	918	918	911	1193	643	918	916.58	0.66	-55	926	921	918	913	910	920	912	326	275	1000	660	1	1	32579342	297	12.15	0.56	12	0.01	75.00	1635.00	1306	20230718	-30.25	909	20240709	0.22	1148	-20.64	20240102	909	0.22	20240709	1229	-25.87	20230724	909	0.22	20240709	0.24	N	033050	1000	325 억	215278	N	N	N	N
66	20240719	160402	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-7	5	-0.76	20751574	22563	43.01	923	923	915	1202	648	925	919.12	0.66	1254	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	299	12.24	0.56	12	0.07	75.00	1635.00	1307	20230713	-29.76	909	20240709	0.99	1148	-20.03	20240102	909	0.99	20240709	1306	-29.71	20230719	909	0.99	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
67	20240719	150404	57	100.00	KOSDAQ		화학	N	N	N	N	N	918	-7	5	-0.76	20624884	22425	42.75	923	923	915	1202	648	925	919.13	0.66	1380	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	299	12.24	0.56	12	0.07	75.00	1635.00	1307	20230713	-29.76	909	20240709	0.99	1148	-20.03	20240102	909	0.99	20240709	1306	-29.71	20230719	909	0.99	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
68	20240719	140406	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-5	5	-0.54	14642194	15909	30.33	923	923	915	1202	648	925	919.59	0.66	1380	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	300	12.27	0.56	12	0.05	75.00	1635.00	1307	20230713	-29.61	909	20240709	1.21	1148	-19.86	20240102	909	1.21	20240709	1306	-29.56	20230719	909	1.21	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
69	20240719	130400	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-5	5	-0.54	14642194	15909	30.33	923	923	915	1202	648	925	919.59	0.66	1380	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	300	12.27	0.56	12	0.05	75.00	1635.00	1307	20230713	-29.61	909	20240709	1.21	1148	-19.86	20240102	909	1.21	20240709	1306	-29.56	20230719	909	1.21	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
70	20240719	120400	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-2	5	-0.22	9159914	9950	18.97	923	923	915	1202	648	925	919.28	0.66	1380	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	301	12.31	0.56	12	0.03	75.00	1635.00	1307	20230713	-29.38	909	20240709	1.54	1148	-19.60	20240102	909	1.54	20240709	1306	-29.33	20230719	909	1.54	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
71	20240719	110404	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-5	5	-0.54	6038633	6558	12.50	923	923	915	1202	648	925	918.56	0.66	1395	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	300	12.27	0.56	12	0.02	75.00	1635.00	1307	20230713	-29.61	909	20240709	1.21	1148	-19.86	20240102	909	1.21	20240709	1306	-29.56	20230719	909	1.21	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
72	20240719	100334	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-2	5	-0.22	4667378	5069	9.66	923	923	915	1202	648	925	917.29	0.66	1545	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	301	12.31	0.56	12	0.02	75.00	1635.00	1307	20230713	-29.38	909	20240709	1.54	1148	-19.60	20240102	909	1.54	20240709	1306	-29.33	20230719	909	1.54	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
73	20240719	090414	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-3	5	-0.32	3590039	3898	7.43	923	923	915	1202	648	925	915.31	0.66	1546	948	936	923	911	898	930	905	326	277	1000	660	1	1	32579342	300	12.29	0.56	12	0.01	75.00	1635.00	1307	20230713	-29.46	909	20240709	1.43	1148	-19.69	20240102	909	1.43	20240709	1306	-29.40	20230719	909	1.43	20240709	0.25	N	033050	1000	325 억	214020	N	N	N	N
74	20240718	160356	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-12	5	-1.28	48199946	52461	357.66	935	935	910	1218	656	937	918.78	0.68	-7303	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	301	12.33	0.57	12	0.16	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1306	-29.17	20230718	909	1.76	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
75	20240718	150401	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-12	5	-1.28	47273866	51459	350.82	935	935	910	1218	656	937	918.67	0.68	-7025	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	301	12.33	0.57	12	0.16	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1306	-29.17	20230718	909	1.76	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
76	20240718	140358	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-5	5	-0.53	42008924	45750	311.90	935	935	910	1218	656	937	918.23	0.68	-7294	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	304	12.43	0.57	12	0.14	75.00	1635.00	1445	20230712	-35.50	909	20240709	2.53	1148	-18.82	20240102	909	2.53	20240709	1306	-28.64	20230718	909	2.53	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
77	20240718	130400	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-5	5	-0.53	42008924	45750	311.90	935	935	910	1218	656	937	918.23	0.68	-7294	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	304	12.43	0.57	12	0.14	75.00	1635.00	1445	20230712	-35.50	909	20240709	2.53	1148	-18.82	20240102	909	2.53	20240709	1306	-28.64	20230718	909	2.53	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
78	20240718	120359	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	-9	5	-0.96	40595535	44228	301.53	935	935	910	1218	656	937	917.87	0.68	-7294	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	302	12.37	0.57	12	0.14	75.00	1635.00	1445	20230712	-35.78	909	20240709	2.09	1148	-19.16	20240102	909	2.09	20240709	1306	-28.94	20230718	909	2.09	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
79	20240718	110401	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-16	5	-1.71	37577689	40958	279.23	935	935	910	1218	656	937	917.47	0.68	-6046	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	300	12.28	0.56	12	0.13	75.00	1635.00	1445	20230712	-36.26	909	20240709	1.32	1148	-19.77	20240102	909	1.32	20240709	1306	-29.48	20230718	909	1.32	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
80	20240718	100401	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-16	5	-1.71	26203030	28536	194.55	935	935	910	1218	656	937	918.24	0.68	-3333	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	300	12.28	0.56	12	0.09	75.00	1635.00	1445	20230712	-36.26	909	20240709	1.32	1148	-19.77	20240102	909	1.32	20240709	1306	-29.48	20230718	909	1.32	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
81	20240718	090403	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-10	5	-1.07	6196548	6681	45.55	935	935	927	1218	656	937	927.49	0.68	-5730	943	940	935	932	927	941	933	326	281	1000	670	1	1	32579342	302	12.36	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1306	-29.02	20230718	909	1.98	20240709	0.25	N	033050	1000	325 억	221323	N	N	N	N
82	20240717	160414	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	0	3	0.00	13654464	14643	45.07	937	938	930	1218	656	937	932.49	0.68	-168	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	305	12.49	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.16	909	20240709	3.08	1148	-18.38	20240102	909	3.08	20240709	1306	-28.25	20230718	909	3.08	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
83	20240717	150419	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	1	2	0.11	13454883	14430	44.41	937	938	930	1218	656	937	932.42	0.68	-171	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	306	12.51	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.09	909	20240709	3.19	1148	-18.29	20240102	909	3.19	20240709	1306	-28.18	20230718	909	3.19	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
84	20240717	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-7	5	-0.75	11865918	12724	39.16	937	938	930	1218	656	937	932.56	0.68	-128	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	303	12.40	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1306	-28.79	20230718	909	2.31	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
85	20240717	130416	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	-3	5	-0.32	11177834	11985	36.89	937	938	930	1218	656	937	932.65	0.68	-128	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	304	12.45	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.36	909	20240709	2.75	1148	-18.64	20240102	909	2.75	20240709	1306	-28.48	20230718	909	2.75	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
86	20240717	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	-3	5	-0.32	10309213	11055	34.03	937	938	930	1218	656	937	932.54	0.68	-64	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	304	12.45	0.57	12	0.03	75.00	1635.00	1445	20230712	-35.36	909	20240709	2.75	1148	-18.64	20240102	909	2.75	20240709	1306	-28.48	20230718	909	2.75	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
87	20240717	110417	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-7	5	-0.75	7665321	8223	25.31	937	938	930	1218	656	937	932.18	0.68	-64	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	303	12.40	0.57	12	0.03	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1306	-28.79	20230718	909	2.31	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
88	20240717	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	0	3	0.00	2250675	2402	7.39	937	938	937	1218	656	937	937.00	0.68	-14	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	305	12.49	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.16	909	20240709	3.08	1148	-18.38	20240102	909	3.08	20240709	1306	-28.25	20230718	909	3.08	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
89	20240717	090336	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	0	3	0.00	449760	480	1.48	937	937	937	1218	656	937	937.00	0.68	0	947	942	935	930	923	938	926	326	281	1000	670	1	1	32579342	305	12.49	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.16	909	20240709	3.08	1148	-18.38	20240102	909	3.08	20240709	1306	-28.25	20230718	909	3.08	20240709	0.25	N	033050	1000	325 억	221441	N	N	N	N
90	20240716	160417	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	7	2	0.75	30381583	32490	113.48	940	940	928	1209	651	930	935.11	0.69	-2924	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	305	12.49	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.16	909	20240709	3.08	1148	-18.38	20240102	909	3.08	20240709	1306	-28.25	20230718	909	3.08	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
91	20240716	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	8	2	0.86	30184813	32280	112.74	940	940	928	1209	651	930	935.09	0.69	-2714	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	306	12.51	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.09	909	20240709	3.19	1148	-18.29	20240102	909	3.19	20240709	1306	-28.18	20230718	909	3.19	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
92	20240716	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	3	2	0.32	29610741	31666	110.60	940	940	928	1209	651	930	935.10	0.69	-2706	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	304	12.44	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.43	909	20240709	2.64	1148	-18.73	20240102	909	2.64	20240709	1306	-28.56	20230718	909	2.64	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
93	20240716	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	0	3	0.00	28124310	30068	105.02	940	940	928	1209	651	930	935.36	0.69	-2624	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	303	12.40	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1306	-28.79	20230718	909	2.31	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
94	20240716	120419	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	0	3	0.00	25761142	27527	96.14	940	940	928	1209	651	930	935.85	0.69	-2594	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	303	12.40	0.57	12	0.08	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1306	-28.79	20230718	909	2.31	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
95	20240716	110420	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	2	2	0.22	22292288	23801	83.13	940	940	928	1209	651	930	936.61	0.69	-2594	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	304	12.43	0.57	12	0.07	75.00	1635.00	1445	20230712	-35.50	909	20240709	2.53	1148	-18.82	20240102	909	2.53	20240709	1306	-28.64	20230718	909	2.53	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
96	20240716	100420	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	8	2	0.86	12444134	13268	46.34	940	940	928	1209	651	930	937.91	0.69	-1532	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	306	12.51	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.09	909	20240709	3.19	1148	-18.29	20240102	909	3.19	20240709	1306	-28.18	20230718	909	3.19	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
97	20240716	090417	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	10	2	1.08	9400000	10000	34.93	940	940	940	1209	651	930	940.00	0.69	-1500	948	939	926	917	904	932	910	326	279	1000	660	1	1	32579342	306	12.53	0.57	12	0.03	75.00	1635.00	1445	20230712	-34.95	909	20240709	3.41	1148	-18.12	20240102	909	3.41	20240709	1306	-28.02	20230718	909	3.41	20240709	0.22	N	033050	1000	325 억	224335	N	N	N	N
98	20240715	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	4	2	0.43	26328644	28631	134.24	935	935	913	1203	649	926	919.58	0.69	-2012	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	303	12.40	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1306	-28.79	20230718	909	2.31	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
99	20240715	150415	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	1	2	0.11	25016564	27217	127.61	935	935	913	1203	649	926	919.15	0.69	-1552	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	302	12.36	0.57	12	0.08	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1306	-29.02	20230718	909	1.98	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
100	20240715	140415	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	1	2	0.11	25016564	27217	127.61	935	935	913	1203	649	926	919.15	0.69	-1552	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	302	12.36	0.57	12	0.08	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1306	-29.02	20230718	909	1.98	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
101	20240715	130414	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-2	5	-0.22	23827936	25927	121.56	935	935	913	1203	649	926	919.04	0.69	-1478	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	301	12.32	0.57	12	0.08	75.00	1635.00	1445	20230712	-36.06	909	20240709	1.65	1148	-19.51	20240102	909	1.65	20240709	1306	-29.25	20230718	909	1.65	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
102	20240715	120416	57	100.00	KOSDAQ		화학	N	N	N	N	N	923	-3	5	-0.32	23741932	25834	121.13	935	935	913	1203	649	926	919.02	0.69	-1397	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	301	12.31	0.56	12	0.08	75.00	1635.00	1445	20230712	-36.12	909	20240709	1.54	1148	-19.60	20240102	909	1.54	20240709	1306	-29.33	20230718	909	1.54	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
103	20240715	110415	57	100.00	KOSDAQ		화학	N	N	N	N	N	920	-6	5	-0.65	17703034	19244	90.23	935	935	918	1203	649	926	919.92	0.69	-1138	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	300	12.27	0.56	12	0.06	75.00	1635.00	1445	20230712	-36.33	909	20240709	1.21	1148	-19.86	20240102	909	1.21	20240709	1306	-29.56	20230718	909	1.21	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
104	20240715	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-1	5	-0.11	2684486	2894	13.57	935	935	920	1203	649	926	927.61	0.69	-1452	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	301	12.33	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1306	-29.17	20230718	909	1.76	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
105	20240715	090415	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	3	2	0.32	2134569	2297	10.77	935	935	920	1203	649	926	929.30	0.69	-1452	936	931	925	920	914	928	917	326	277	1000	660	1	1	32579342	303	12.39	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.71	909	20240709	2.20	1148	-19.08	20240102	909	2.20	20240709	1306	-28.87	20230718	909	2.20	20240709	0.21	N	033050	1000	325 억	226347	N	N	N	N
106	20240712	160411	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-4	5	-0.43	19697300	21328	62.94	930	930	919	1209	651	930	923.54	0.70	-1250	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	302	12.35	0.57	12	0.07	75.00	1635.00	1445	20230712	-35.92	909	20240709	1.87	1148	-19.34	20240102	909	1.87	20240709	1445	-35.92	20230712	909	1.87	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
107	20240712	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-6	5	-0.65	11996197	12992	38.34	930	930	919	1209	651	930	923.35	0.70	-1129	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	301	12.32	0.57	12	0.04	75.00	1635.00	1445	20230712	-36.06	909	20240709	1.65	1148	-19.51	20240102	909	1.65	20240709	1445	-36.06	20230712	909	1.65	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
108	20240712	140417	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-9	5	-0.97	11727976	12701	37.48	930	930	919	1209	651	930	923.39	0.70	-1020	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	300	12.28	0.56	12	0.04	75.00	1635.00	1445	20230712	-36.26	909	20240709	1.32	1148	-19.77	20240102	909	1.32	20240709	1445	-36.26	20230712	909	1.32	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
109	20240712	130413	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-5	5	-0.54	11049381	11966	35.31	930	930	919	1209	651	930	923.40	0.70	-813	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	301	12.33	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
110	20240712	120414	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-6	5	-0.65	7811258	8461	24.97	930	930	919	1209	651	930	923.21	0.70	-770	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	301	12.32	0.57	12	0.03	75.00	1635.00	1445	20230712	-36.06	909	20240709	1.65	1148	-19.51	20240102	909	1.65	20240709	1445	-36.06	20230712	909	1.65	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
111	20240712	110412	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-3	5	-0.32	4751794	5150	15.20	930	930	919	1209	651	930	922.68	0.70	-770	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	302	12.36	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1445	-35.85	20230712	909	1.98	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
112	20240712	100414	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-5	5	-0.54	704177	761	2.25	930	930	923	1209	651	930	925.33	0.70	-287	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	301	12.33	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
113	20240712	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-6	5	-0.65	124563	134	0.40	930	930	923	1209	651	930	929.57	0.70	-30	937	933	928	924	919	935	926	326	279	1000	660	1	1	32579342	301	12.32	0.57	12	0.00	75.00	1635.00	1445	20230712	-36.06	909	20240709	1.65	1148	-19.51	20240102	909	1.65	20240709	1445	-36.06	20230712	909	1.65	20240709	0.21	N	033050	1000	325 억	227597	N	N	N	N
114	20240711	160410	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	5	2	0.54	31328361	33884	72.39	928	932	923	1202	648	925	924.58	0.70	-1424	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	303	12.40	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.64	909	20240709	2.31	1148	-18.99	20240102	909	2.31	20240709	1445	-35.64	20230712	909	2.31	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
115	20240711	150414	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	1	2	0.11	27997010	30291	64.72	928	932	923	1202	648	925	924.27	0.70	-1092	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	302	12.35	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.92	909	20240709	1.87	1148	-19.34	20240102	909	1.87	20240709	1445	-35.92	20230712	909	1.87	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
116	20240711	140413	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	26901734	29107	62.19	928	932	923	1202	648	925	924.24	0.70	-901	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	301	12.33	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
117	20240711	130412	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	2	2	0.22	23112356	25012	53.44	928	932	923	1202	648	925	924.05	0.70	-901	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	302	12.36	0.57	12	0.08	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1445	-35.85	20230712	909	1.98	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
118	20240711	120413	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	1	2	0.11	6347774	6869	14.68	928	932	923	1202	648	925	924.12	0.70	-600	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	302	12.35	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.92	909	20240709	1.87	1148	-19.34	20240102	909	1.87	20240709	1445	-35.92	20230712	909	1.87	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
119	20240711	110411	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	1148831	1237	2.64	928	932	924	1202	648	925	928.72	0.70	-599	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	301	12.33	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
120	20240711	100411	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	2	2	0.22	943427	1015	2.17	928	932	924	1202	648	925	929.48	0.70	-495	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	302	12.36	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.85	909	20240709	1.98	1148	-19.25	20240102	909	1.98	20240709	1445	-35.85	20230712	909	1.98	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
121	20240711	090409	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	7	2	0.76	926768	997	2.13	928	932	928	1202	648	925	929.56	0.70	-495	945	935	924	914	903	935	914	326	277	1000	660	1	1	32579342	304	12.43	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.50	909	20240709	2.53	1148	-18.82	20240102	909	2.53	20240709	1445	-35.50	20230712	909	2.53	20240709	0.21	N	033050	1000	325 억	229021	N	N	N	N
122	20240710	160411	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	43119806	46804	80.25	925	934	913	1202	648	925	921.28	0.71	-970	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	301	12.33	0.57	12	0.14	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
123	20240710	150412	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	7	2	0.76	42074749	45674	78.31	925	934	913	1202	648	925	921.20	0.71	-659	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	304	12.43	0.57	12	0.14	75.00	1635.00	1445	20230712	-35.50	909	20240709	2.53	1148	-18.82	20240102	909	2.53	20240709	1445	-35.50	20230712	909	2.53	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
124	20240710	140410	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	9	2	0.97	37448312	40673	69.74	925	934	913	1202	648	925	920.72	0.71	-934	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	304	12.45	0.57	12	0.12	75.00	1635.00	1445	20230712	-35.36	909	20240709	2.75	1148	-18.64	20240102	909	2.75	20240709	1445	-35.36	20230712	909	2.75	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
125	20240710	130410	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	1	2	0.11	28980202	31571	54.13	925	926	913	1202	648	925	917.94	0.71	-734	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	302	12.35	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.92	909	20240709	1.87	1148	-19.34	20240102	909	1.87	20240709	1445	-35.92	20230712	909	1.87	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
126	20240710	120408	57	100.00	KOSDAQ		화학	N	N	N	N	N	922	-3	5	-0.32	27149016	29587	50.73	925	925	913	1202	648	925	917.60	0.71	-539	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	300	12.29	0.56	12	0.09	75.00	1635.00	1445	20230712	-36.19	909	20240709	1.43	1148	-19.69	20240102	909	1.43	20240709	1445	-36.19	20230712	909	1.43	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
127	20240710	110412	57	100.00	KOSDAQ		화학	N	N	N	N	N	921	-4	5	-0.43	11572650	12591	21.59	925	925	913	1202	648	925	919.12	0.71	-774	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	300	12.28	0.56	12	0.04	75.00	1635.00	1445	20230712	-36.26	909	20240709	1.32	1148	-19.77	20240102	909	1.32	20240709	1445	-36.26	20230712	909	1.32	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
128	20240710	100408	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	0	3	0.00	3945531	4271	7.32	925	925	919	1202	648	925	923.80	0.71	-603	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	301	12.33	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
129	20240710	090410	57	100.00	KOSDAQ		화학	N	N	N	N	N	924	-1	5	-0.11	978148	1058	1.81	925	925	924	1202	648	925	924.53	0.71	-502	967	945	927	905	887	937	897	326	277	1000	660	1	1	32579342	301	12.32	0.57	12	0.00	75.00	1635.00	1445	20230712	-36.06	909	20240709	1.65	1148	-19.51	20240102	909	1.65	20240709	1445	-36.06	20230712	909	1.65	20240709	0.21	N	033050	1000	325 억	229991	N	N	N	N
130	20240709	160410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	925	-15	5	-1.60	53669775	58322	218.21	949	949	909	1222	658	940	920.23	0.70	456	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	301	12.33	0.57	12	0.18	75.00	1635.00	1445	20230712	-35.99	909	20240709	1.76	1148	-19.43	20240102	909	1.76	20240709	1445	-35.99	20230712	909	1.76	20240709	0.24	N	033050	1000	325 억	229533	N	N	N	N
131	20240709	150410	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	917	-23	5	-2.45	50967105	55393	207.25	949	949	909	1222	658	940	920.10	0.70	1898	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	299	12.23	0.56	12	0.17	75.00	1635.00	1445	20230712	-36.54	909	20240709	0.88	1148	-20.12	20240102	909	0.88	20240709	1445	-36.54	20230712	909	0.88	20240709	0.24	N	033050	1000	325 억	229533	N	N	N	N
132	20240709	140410	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-9	5	-0.96	14205762	15222	56.95	949	949	924	1222	658	940	933.24	0.70	-1618	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	303	12.41	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.57	911	20240510	2.20	1148	-18.90	20240102	911	2.20	20240510	1445	-35.57	20230712	911	2.20	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
133	20240709	130411	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-10	5	-1.06	11011132	11779	44.07	949	949	930	1222	658	940	934.81	0.70	-952	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	303	12.40	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.64	911	20240510	2.09	1148	-18.99	20240102	911	2.09	20240510	1445	-35.64	20230712	911	2.09	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
134	20240709	120412	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-9	5	-0.96	8237538	8801	32.93	949	949	931	1222	658	940	935.98	0.70	-754	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	303	12.41	0.57	12	0.03	75.00	1635.00	1445	20230712	-35.57	911	20240510	2.20	1148	-18.90	20240102	911	2.20	20240510	1445	-35.57	20230712	911	2.20	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
135	20240709	110411	57	100.00	KOSDAQ		화학	N	N	N	N	N	933	-7	5	-0.74	5221586	5566	20.83	949	949	932	1222	658	940	938.12	0.70	-754	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	304	12.44	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.43	911	20240510	2.41	1148	-18.73	20240102	911	2.41	20240510	1445	-35.43	20230712	911	2.41	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
136	20240709	100410	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	5	2	0.53	1817334	1927	7.21	949	949	932	1222	658	940	943.09	0.70	-102	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	308	12.60	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
137	20240709	090410	57	100.00	KOSDAQ		화학	N	N	N	N	N	949	9	2	0.96	86359	91	0.34	949	949	949	1222	658	940	949.00	0.70	-13	952	946	934	928	916	949	931	326	282	1000	670	1	1	32579342	309	12.65	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.33	911	20240510	4.17	1148	-17.33	20240102	911	4.17	20240510	1445	-34.33	20230712	911	4.17	20240510	0.24	N	033050	1000	325 억	229533	N	N	N	N
138	20240708	160407	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	8	2	0.86	24934712	26727	95.91	932	940	922	1211	653	932	932.94	0.71	-2000	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	306	12.53	0.57	12	0.08	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
139	20240708	150409	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	3	2	0.32	19618793	21058	75.57	932	936	922	1211	653	932	931.66	0.71	-1736	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	305	12.47	0.57	12	0.06	75.00	1635.00	1445	20230712	-35.29	911	20240510	2.63	1148	-18.55	20240102	911	2.63	20240510	1445	-35.29	20230712	911	2.63	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
140	20240708	140410	57	100.00	KOSDAQ		화학	N	N	N	N	N	935	3	2	0.32	18847401	20233	72.61	932	935	922	1211	653	932	931.52	0.71	-1736	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	305	12.47	0.57	12	0.06	75.00	1635.00	1445	20230712	-35.29	911	20240510	2.63	1148	-18.55	20240102	911	2.63	20240510	1445	-35.29	20230712	911	2.63	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
141	20240708	130407	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-1	5	-0.11	14713187	15804	56.71	932	932	922	1211	653	932	930.98	0.71	-703	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	303	12.41	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.57	911	20240510	2.20	1148	-18.90	20240102	911	2.20	20240510	1445	-35.57	20230712	911	2.20	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
142	20240708	120409	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	0	3	0.00	14708532	15799	56.70	932	932	922	1211	653	932	930.98	0.71	-698	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	304	12.43	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.50	911	20240510	2.31	1148	-18.82	20240102	911	2.31	20240510	1445	-35.50	20230712	911	2.31	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
143	20240708	110407	57	100.00	KOSDAQ		화학	N	N	N	N	N	931	-1	5	-0.11	4176278	4488	16.11	932	932	922	1211	653	932	930.54	0.71	-54	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	303	12.41	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.57	911	20240510	2.20	1148	-18.90	20240102	911	2.20	20240510	1445	-35.57	20230712	911	2.20	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
144	20240708	100407	57	100.00	KOSDAQ		화학	N	N	N	N	N	926	-6	5	-0.64	393266	422	1.51	932	932	922	1211	653	932	931.91	0.71	0	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	302	12.35	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.92	911	20240510	1.65	1148	-19.34	20240102	911	1.65	20240510	1445	-35.92	20230712	911	1.65	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
145	20240708	090408	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	0	3	0.00	46600	50	0.18	932	932	932	1211	653	932	932.00	0.71	0	941	936	929	924	917	939	927	326	279	1000	670	1	1	32579342	304	12.43	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.50	911	20240510	2.31	1148	-18.82	20240102	911	2.31	20240510	1445	-35.50	20230712	911	2.31	20240510	0.21	N	033050	1000	325 억	231533	N	N	N	N
146	20240705	160406	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	4	2	0.43	25836770	27866	54.34	928	934	922	1206	650	928	927.18	0.72	-2953	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	304	12.43	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.50	911	20240510	2.31	1148	-18.82	20240102	911	2.31	20240510	1445	-35.50	20230712	911	2.31	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
147	20240705	150408	57	100.00	KOSDAQ		화학	N	N	N	N	N	929	1	2	0.11	13929357	15042	29.33	928	933	922	1206	650	928	926.03	0.72	-1876	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	303	12.39	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.71	911	20240510	1.98	1148	-19.08	20240102	911	1.98	20240510	1445	-35.71	20230712	911	1.98	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
148	20240705	140407	57	100.00	KOSDAQ		화학	N	N	N	N	N	927	-1	5	-0.11	12208673	13187	25.71	928	933	922	1206	650	928	925.81	0.72	-1187	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	302	12.36	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.85	911	20240510	1.76	1148	-19.25	20240102	911	1.76	20240510	1445	-35.85	20230712	911	1.76	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
149	20240705	130406	57	100.00	KOSDAQ		화학	N	N	N	N	N	925	-3	5	-0.32	11402911	12316	24.01	928	933	922	1206	650	928	925.86	0.72	-690	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	301	12.33	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.99	911	20240510	1.54	1148	-19.43	20240102	911	1.54	20240510	1445	-35.99	20230712	911	1.54	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
150	20240705	120407	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	0	3	0.00	5814002	6276	12.24	928	933	924	1206	650	928	926.39	0.72	47	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	302	12.37	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.78	911	20240510	1.87	1148	-19.16	20240102	911	1.87	20240510	1445	-35.78	20230712	911	1.87	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
151	20240705	110406	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	0	3	0.00	5175054	5587	10.89	928	933	924	1206	650	928	926.27	0.72	523	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	302	12.37	0.57	12	0.02	75.00	1635.00	1445	20230712	-35.78	911	20240510	1.87	1148	-19.16	20240102	911	1.87	20240510	1445	-35.78	20230712	911	1.87	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
152	20240705	100406	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	2	2	0.22	3711784	4012	7.82	928	933	924	1206	650	928	925.17	0.72	618	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	303	12.40	0.57	12	0.01	75.00	1635.00	1445	20230712	-35.64	911	20240510	2.09	1148	-18.99	20240102	911	2.09	20240510	1445	-35.64	20230712	911	2.09	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
153	20240705	090407	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	0	3	0.00	523392	564	1.10	928	928	928	1206	650	928	928.00	0.72	-79	953	940	933	920	913	937	917	326	278	1000	660	1	1	32579342	302	12.37	0.57	12	0.00	75.00	1635.00	1445	20230712	-35.78	911	20240510	1.87	1148	-19.16	20240102	911	1.87	20240510	1445	-35.78	20230712	911	1.87	20240510	0.21	N	033050	1000	325 억	234396	N	N	N	N
154	20240704	160404	57	100.00	KOSDAQ		화학	N	N	N	N	N	928	-18	5	-1.90	47710959	51285	133.21	935	946	926	1229	663	946	930.31	0.72	-1781	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	302	12.37	0.57	12	0.16	75.00	1635.00	1445	20230712	-35.78	911	20240510	1.87	1148	-19.16	20240102	911	1.87	20240510	1445	-35.78	20230712	911	1.87	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
155	20240704	150406	57	100.00	KOSDAQ		화학	N	N	N	N	N	930	-16	5	-1.69	40702226	43735	113.60	935	946	926	1229	663	946	930.66	0.72	-1332	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	303	12.40	0.57	12	0.13	75.00	1635.00	1445	20230712	-35.64	911	20240510	2.09	1148	-18.99	20240102	911	2.09	20240510	1445	-35.64	20230712	911	2.09	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
156	20240704	140406	57	100.00	KOSDAQ		화학	N	N	N	N	N	932	-14	5	-1.48	29646423	31843	82.71	935	946	926	1229	663	946	931.02	0.72	-828	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	304	12.43	0.57	12	0.10	75.00	1635.00	1445	20230712	-35.50	911	20240510	2.31	1148	-18.82	20240102	911	2.31	20240510	1445	-35.50	20230712	911	2.31	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
157	20240704	130406	57	100.00	KOSDAQ		화학	N	N	N	N	N	934	-12	5	-1.27	26480109	28447	73.89	935	946	926	1229	663	946	930.86	0.72	-611	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	304	12.45	0.57	12	0.09	75.00	1635.00	1445	20230712	-35.36	911	20240510	2.52	1148	-18.64	20240102	911	2.52	20240510	1445	-35.36	20230712	911	2.52	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
158	20240704	120405	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	-9	5	-0.95	13695132	14707	38.20	935	946	926	1229	663	946	931.20	0.72	-486	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	305	12.49	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.16	911	20240510	2.85	1148	-18.38	20240102	911	2.85	20240510	1445	-35.16	20230712	911	2.85	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
159	20240704	110405	57	100.00	KOSDAQ		화학	N	N	N	N	N	938	-8	5	-0.85	9819977	10555	27.42	935	946	926	1229	663	946	930.36	0.72	483	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	306	12.51	0.57	12	0.03	75.00	1635.00	1445	20230712	-35.09	911	20240510	2.96	1148	-18.29	20240102	911	2.96	20240510	1445	-35.09	20230712	911	2.96	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
160	20240704	100405	57	100.00	KOSDAQ		화학	N	N	N	N	N	943	-3	5	-0.32	9407193	10114	26.27	935	946	926	1229	663	946	930.12	0.72	473	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	307	12.57	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
161	20240704	090405	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	0	3	0.00	996730	1066	2.77	935	946	935	1229	663	946	935.02	0.72	0	964	954	944	934	924	960	940	326	283	1000	680	1	1	32579342	308	12.61	0.58	12	0.00	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.21	N	033050	1000	325 억	236177	N	N	N	N
162	20240703	160403	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	1	2	0.11	36197246	38499	183.77	935	954	934	1228	662	945	940.21	0.74	-4867	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	308	12.61	0.58	12	0.12	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
163	20240703	150405	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	-6	5	-0.63	34576319	36782	175.57	935	954	934	1228	662	945	940.03	0.74	-3820	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	306	12.52	0.57	12	0.11	75.00	1635.00	1445	20230712	-35.02	911	20240510	3.07	1148	-18.21	20240102	911	3.07	20240510	1445	-35.02	20230712	911	3.07	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
164	20240703	140405	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	-3	5	-0.32	29636603	31531	150.51	935	954	934	1228	662	945	939.92	0.74	-3661	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	307	12.56	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
165	20240703	130404	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	-5	5	-0.53	23166984	24694	117.87	935	954	934	1228	662	945	938.16	0.74	-2567	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	306	12.53	0.57	12	0.08	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
166	20240703	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	937	-8	5	-0.85	13421423	14288	68.20	935	954	935	1228	662	945	939.35	0.74	-1824	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	305	12.49	0.57	12	0.04	75.00	1635.00	1445	20230712	-35.16	911	20240510	2.85	1148	-18.38	20240102	911	2.85	20240510	1445	-35.16	20230712	911	2.85	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
167	20240703	110405	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	-5	5	-0.53	11751063	12512	59.72	935	954	935	1228	662	945	939.18	0.74	-1161	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	306	12.53	0.57	12	0.04	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
168	20240703	100405	57	100.00	KOSDAQ		화학	N	N	N	N	N	940	-5	5	-0.53	10773226	11470	54.75	935	954	935	1228	662	945	939.25	0.74	-438	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	306	12.53	0.57	12	0.04	75.00	1635.00	1445	20230712	-34.95	911	20240510	3.18	1148	-18.12	20240102	911	3.18	20240510	1445	-34.95	20230712	911	3.18	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
169	20240703	090404	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	0	3	0.00	3583411	3812	18.20	935	945	935	1228	662	945	940.03	0.74	188	956	950	944	938	932	947	935	326	283	1000	680	1	1	32579342	308	12.60	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.21	N	033050	1000	325 억	240113	N	N	N	N
170	20240702	160403	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	-5	5	-0.53	19765369	20949	64.61	947	950	938	1235	665	950	942.96	0.76	-8729	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	308	12.60	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
171	20240702	150403	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	-8	5	-0.84	17382798	18424	56.82	947	950	938	1235	665	950	942.87	0.76	-7154	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	307	12.56	0.58	12	0.06	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
172	20240702	140403	57	100.00	KOSDAQ		화학	N	N	N	N	N	939	-11	5	-1.16	14390806	15240	47.00	947	950	938	1235	665	950	943.61	0.76	-7071	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	306	12.52	0.57	12	0.05	75.00	1635.00	1445	20230712	-35.02	911	20240510	3.07	1148	-18.21	20240102	911	3.07	20240510	1445	-35.02	20230712	911	3.07	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
173	20240702	130404	57	100.00	KOSDAQ		화학	N	N	N	N	N	941	-9	5	-0.95	13057667	13821	42.62	947	950	940	1235	665	950	944.09	0.76	-6788	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	307	12.55	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.88	911	20240510	3.29	1148	-18.03	20240102	911	3.29	20240510	1445	-34.88	20230712	911	3.29	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
174	20240702	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	942	-8	5	-0.84	12249197	12962	39.97	947	950	942	1235	665	950	944.31	0.76	-6783	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	307	12.56	0.58	12	0.04	75.00	1635.00	1445	20230712	-34.81	911	20240510	3.40	1148	-17.94	20240102	911	3.40	20240510	1445	-34.81	20230712	911	3.40	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
175	20240702	110403	57	100.00	KOSDAQ		화학	N	N	N	N	N	945	-5	5	-0.53	9713374	10275	31.69	947	950	942	1235	665	950	944.48	0.76	-6783	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	308	12.60	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.60	911	20240510	3.73	1148	-17.68	20240102	911	3.73	20240510	1445	-34.60	20230712	911	3.73	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
176	20240702	100404	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	0	3	0.00	9450638	9997	30.83	947	950	942	1235	665	950	944.46	0.76	-6783	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.03	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
177	20240702	090404	57	100.00	KOSDAQ		화학	N	N	N	N	N	947	-3	5	-0.32	1636475	1723	5.31	947	947	947	1235	665	950	947.00	0.76	-18	957	953	947	943	937	950	940	326	285	1000	680	1	1	32579342	309	12.63	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.46	911	20240510	3.95	1148	-17.51	20240102	911	3.95	20240510	1445	-34.46	20230712	911	3.95	20240510	0.22	N	033050	1000	325 억	248842	N	N	N	N
178	20240701	160402	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	-1	5	-0.11	30684882	32426	46.65	951	951	941	1236	666	951	946.30	0.77	-855	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
179	20240701	150404	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	-1	5	-0.11	29425182	31100	44.74	951	951	941	1236	666	951	946.15	0.77	-385	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.10	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
180	20240701	140402	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	-5	5	-0.53	26823358	28352	40.78	951	951	941	1236	666	951	946.08	0.77	1092	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	308	12.61	0.58	12	0.09	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
181	20240701	130403	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	-5	5	-0.53	24994240	26414	38.00	951	951	941	1236	666	951	946.25	0.77	1269	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	308	12.61	0.58	12	0.08	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
182	20240701	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	943	-8	5	-0.84	22897903	24191	34.80	951	951	941	1236	666	951	946.55	0.77	1271	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	307	12.57	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.74	911	20240510	3.51	1148	-17.86	20240102	911	3.51	20240510	1445	-34.74	20230712	911	3.51	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
183	20240701	110402	57	100.00	KOSDAQ		화학	N	N	N	N	N	946	-5	5	-0.53	20959274	22135	31.84	951	951	941	1236	666	951	946.88	0.77	1271	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	308	12.61	0.58	12	0.07	75.00	1635.00	1445	20230712	-34.53	911	20240510	3.84	1148	-17.60	20240102	911	3.84	20240510	1445	-34.53	20230712	911	3.84	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
184	20240701	100402	57	100.00	KOSDAQ		화학	N	N	N	N	N	944	-7	5	-0.74	14372689	15150	21.79	951	951	944	1236	666	951	948.69	0.77	271	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	308	12.59	0.58	12	0.05	75.00	1635.00	1445	20230712	-34.67	911	20240510	3.62	1148	-17.77	20240102	911	3.62	20240510	1445	-34.67	20230712	911	3.62	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N
185	20240701	090401	57	100.00	KOSDAQ		화학	N	N	N	N	N	950	-1	5	-0.11	2084581	2192	3.15	951	951	950	1236	666	951	950.99	0.77	-327	960	955	949	944	938	958	947	326	285	1000	680	1	1	32579342	310	12.67	0.58	12	0.01	75.00	1635.00	1445	20230712	-34.26	911	20240510	4.28	1148	-17.25	20240102	911	4.28	20240510	1445	-34.26	20230712	911	4.28	20240510	0.21	N	033050	1000	325 억	249697	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History