KissMeData/237880/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

82 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	161032	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	34700	-1300	5	-3.61	3145399600	89692	247.52	36000	36300	34650	46800	25200	36000	35069.70	9.03	-22690	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6271	22.64	2.78	12	0.50	1533.00	12465.00	45000	20240613	-22.89	17040	20230726	103.64	45000	-22.89	20240613	27100	28.04	20240322	45000	-22.89	20240613	17730	95.71	20230731	0.57	N	237880	500	90 억	1632661	N	N	71	N	N
3	20240731	151048	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35000	-1000	5	-2.78	2983358750	85030	234.66	36000	36300	34650	46800	25200	36000	35084.88	9.03	-20808	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6325	22.83	2.81	12	0.47	1533.00	12465.00	45000	20240613	-22.22	17040	20230726	105.40	45000	-22.22	20240613	27100	29.15	20240322	45000	-22.22	20240613	17730	97.41	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
4	20240731	141047	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	34850	-1150	5	-3.19	2192994350	62330	172.01	36000	36300	34650	46800	25200	36000	35182.30	9.03	-20553	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6298	22.73	2.80	12	0.34	1533.00	12465.00	45000	20240613	-22.56	17040	20230726	104.52	45000	-22.56	20240613	27100	28.60	20240322	45000	-22.56	20240613	17730	96.56	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
5	20240731	131042	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35400	-600	5	-1.67	1186511000	33518	92.50	36000	36300	35100	46800	25200	36000	35397.42	9.03	-10413	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6397	23.09	2.84	12	0.19	1533.00	12465.00	45000	20240613	-21.33	17040	20230726	107.75	45000	-21.33	20240613	27100	30.63	20240322	45000	-21.33	20240613	17730	99.66	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
6	20240731	121042	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35300	-700	5	-1.94	990020450	27956	77.15	36000	36300	35100	46800	25200	36000	35411.42	9.03	-8690	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6379	23.03	2.83	12	0.15	1533.00	12465.00	45000	20240613	-21.56	17040	20230726	107.16	45000	-21.56	20240613	27100	30.26	20240322	45000	-21.56	20240613	17730	99.10	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
7	20240731	111046	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35350	-650	5	-1.81	832479200	23498	64.85	36000	36300	35100	46800	25200	36000	35425.22	9.03	-7358	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6388	23.06	2.84	12	0.13	1533.00	12465.00	45000	20240613	-21.44	17040	20230726	107.45	45000	-21.44	20240613	27100	30.44	20240322	45000	-21.44	20240613	17730	99.38	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
8	20240731	101040	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35400	-600	5	-1.67	419414400	11773	32.49	36000	36300	35200	46800	25200	36000	35621.90	9.03	-2617	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6397	23.09	2.84	12	0.07	1533.00	12465.00	45000	20240613	-21.33	17040	20230726	107.75	45000	-21.33	20240613	27100	30.63	20240322	45000	-21.33	20240613	17730	99.66	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
9	20240731	091041	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35900	-100	5	-0.28	82507400	2292	6.33	36000	36300	35600	46800	25200	36000	35997.90	9.03	-142	37200	36600	35850	35250	34500	36675	35325	90	10800	500	26640	50	1	18071353	6488	23.42	2.88	12	0.01	1533.00	12465.00	45000	20240613	-20.22	17040	20230726	110.68	45000	-20.22	20240613	27100	32.47	20240322	45000	-20.22	20240613	17730	102.48	20230731	0.57	N	237880	500	90 억	1632661	N	N	40	N	N
10	20240730	161015	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	-50	5	-0.14	1289667350	36155	33.97	36000	36450	35100	46850	25250	36050	35670.42	9.10	-7689	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6506	23.48	2.89	12	0.20	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17730	103.05	20230731	0.54	N	237880	500	90 억	1645070	N	N	40	N	N
11	20240730	151036	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35950	-100	5	-0.28	1233800400	34602	32.51	36000	36450	35100	46850	25250	36050	35656.89	9.10	-7282	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6497	23.45	2.88	12	0.19	1533.00	12465.00	45000	20240613	-20.11	17040	20230726	110.97	45000	-20.11	20240613	27100	32.66	20240322	45000	-20.11	20240613	17730	102.76	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
12	20240730	141023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35650	-400	5	-1.11	1015176000	28505	26.78	36000	36450	35100	46850	25250	36050	35613.93	9.10	-7763	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6442	23.26	2.86	12	0.16	1533.00	12465.00	45000	20240613	-20.78	17040	20230726	109.21	45000	-20.78	20240613	27100	31.55	20240322	45000	-20.78	20240613	17730	101.07	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
13	20240730	131027	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35800	-250	5	-0.69	903429150	25373	23.84	36000	36450	35100	46850	25250	36050	35605.89	9.10	-7382	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6470	23.35	2.87	12	0.14	1533.00	12465.00	45000	20240613	-20.44	17040	20230726	110.09	45000	-20.44	20240613	27100	32.10	20240322	45000	-20.44	20240613	17730	101.92	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
14	20240730	121020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35600	-450	5	-1.25	826042900	23202	21.80	36000	36450	35100	46850	25250	36050	35602.19	9.10	-7187	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6433	23.22	2.86	12	0.13	1533.00	12465.00	45000	20240613	-20.89	17040	20230726	108.92	45000	-20.89	20240613	27100	31.37	20240322	45000	-20.89	20240613	17730	100.79	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
15	20240730	111025	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35750	-300	5	-0.83	694272850	19506	18.32	36000	36450	35100	46850	25250	36050	35592.74	9.10	-6243	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6461	23.32	2.87	12	0.11	1533.00	12465.00	45000	20240613	-20.56	17040	20230726	109.80	45000	-20.56	20240613	27100	31.92	20240322	45000	-20.56	20240613	17730	101.64	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
16	20240730	101035	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35500	-550	5	-1.53	505553650	14215	13.35	36000	36450	35100	46850	25250	36050	35564.73	9.10	-5267	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6415	23.16	2.85	12	0.08	1533.00	12465.00	45000	20240613	-21.11	17040	20230726	108.33	45000	-21.11	20240613	27100	31.00	20240322	45000	-21.11	20240613	17730	100.23	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
17	20240730	091038	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36100	50	2	0.14	100163300	2775	2.61	36000	36450	35600	46850	25250	36050	36094.92	9.10	120	37316	36682	35566	34932	33816	37000	35250	90	10800	500	26670	50	1	18071353	6524	23.55	2.90	12	0.02	1533.00	12465.00	45000	20240613	-19.78	17040	20230726	111.85	45000	-19.78	20240613	27100	33.21	20240322	45000	-19.78	20240613	17730	103.61	20230731	0.54	N	237880	500	90 억	1645070	N	N	674	N	N
18	20240729	161014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36050	1000	2	2.85	3769148950	106188	81.06	35050	36200	34450	45550	24550	35050	35494.77	9.20	-5716	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6515	23.52	2.89	12	0.59	1533.00	12465.00	45000	20240613	-19.89	17040	20230726	111.56	45000	-19.89	20240613	27100	33.03	20240322	45000	-19.89	20240613	17730	103.33	20230731	0.56	N	237880	500	90 억	1661769	N	N	674	N	N
19	20240729	151030	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36050	1000	2	2.85	3653096850	102969	78.60	35050	36200	34450	45550	24550	35050	35477.64	9.20	-5465	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6515	23.52	2.89	12	0.57	1533.00	12465.00	45000	20240613	-19.89	17040	20230726	111.56	45000	-19.89	20240613	27100	33.03	20240322	45000	-19.89	20240613	17730	103.33	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
20	20240729	141036	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36150	1100	2	3.14	3221158800	90995	69.46	35050	36200	34450	45550	24550	35050	35399.29	9.20	-3096	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6533	23.58	2.90	12	0.50	1533.00	12465.00	45000	20240613	-19.67	17040	20230726	112.15	45000	-19.67	20240613	27100	33.39	20240322	45000	-19.67	20240613	17730	103.89	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
21	20240729	131033	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35900	850	2	2.43	2700810900	76562	58.45	35050	35950	34450	45550	24550	35050	35276.13	9.20	17	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6488	23.42	2.88	12	0.42	1533.00	12465.00	45000	20240613	-20.22	17040	20230726	110.68	45000	-20.22	20240613	27100	32.47	20240322	45000	-20.22	20240613	17730	102.48	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
22	20240729	121032	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35700	650	2	1.85	2122151750	60361	46.08	35050	35700	34450	45550	24550	35050	35157.66	9.20	-2045	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6451	23.29	2.86	12	0.33	1533.00	12465.00	45000	20240613	-20.67	17040	20230726	109.51	45000	-20.67	20240613	27100	31.73	20240322	45000	-20.67	20240613	17730	101.35	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
23	20240729	111022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35450	400	2	1.14	1632551250	46580	35.56	35050	35600	34450	45550	24550	35050	35048.33	9.20	-1439	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6406	23.12	2.84	12	0.26	1533.00	12465.00	45000	20240613	-21.22	17040	20230726	108.04	45000	-21.22	20240613	27100	30.81	20240322	45000	-21.22	20240613	17730	99.94	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
24	20240729	101020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35050	0	3	0.00	821467700	23573	18.00	35050	35200	34450	45550	24550	35050	34847.82	9.20	-245	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6334	22.86	2.81	12	0.13	1533.00	12465.00	45000	20240613	-22.11	17040	20230726	105.69	45000	-22.11	20240613	27100	29.34	20240322	45000	-22.11	20240613	17730	97.69	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
25	20240729	091018	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	34800	-250	5	-0.71	159035450	4570	3.49	35050	35100	34650	45550	24550	35050	34799.88	9.20	851	38116	36582	35766	34232	33416	36175	33825	90	10500	500	25930	50	1	18071353	6289	22.70	2.79	12	0.03	1533.00	12465.00	45000	20240613	-22.67	17040	20230726	104.23	45000	-22.67	20240613	27100	28.41	20240322	45000	-22.67	20240613	17730	96.28	20230731	0.56	N	237880	500	90 억	1661769	N	N	56	N	N
26	20240726	161003	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35050	-1850	5	-5.01	4662247600	130704	143.51	36900	37300	34950	47950	25850	36900	35670.91	9.34	-24325	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6334	22.86	2.81	12	0.72	1533.00	12465.00	45000	20240613	-22.11	17040	20230726	105.69	45000	-22.11	20240613	27100	29.34	20240322	45000	-22.11	20240613	17040	105.69	20230726	0.54	N	237880	500	90 억	1688244	N	N	56	N	N
27	20240726	151014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35300	-1600	5	-4.34	4395943500	123128	135.19	36900	37300	34950	47950	25850	36900	35702.22	9.34	-21365	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6379	23.03	2.83	12	0.68	1533.00	12465.00	45000	20240613	-21.56	17040	20230726	107.16	45000	-21.56	20240613	27100	30.26	20240322	45000	-21.56	20240613	17040	107.16	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
28	20240726	141014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35350	-1550	5	-4.20	3240233050	90305	99.15	36900	37300	35200	47950	25850	36900	35880.99	9.34	-15538	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6388	23.06	2.84	12	0.50	1533.00	12465.00	45000	20240613	-21.44	17040	20230726	107.45	45000	-21.44	20240613	27100	30.44	20240322	45000	-21.44	20240613	17040	107.45	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
29	20240726	131015	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35650	-1250	5	-3.39	2842358400	79070	86.82	36900	37300	35500	47950	25850	36900	35947.37	9.34	-12131	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6442	23.26	2.86	12	0.44	1533.00	12465.00	45000	20240613	-20.78	17040	20230726	109.21	45000	-20.78	20240613	27100	31.55	20240322	45000	-20.78	20240613	17040	109.21	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
30	20240726	121019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35950	-950	5	-2.57	2286299100	63485	69.70	36900	37300	35550	47950	25850	36900	36013.22	9.34	-4636	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6497	23.45	2.88	12	0.35	1533.00	12465.00	45000	20240613	-20.11	17040	20230726	110.97	45000	-20.11	20240613	27100	32.66	20240322	45000	-20.11	20240613	17040	110.97	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
31	20240726	111019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36050	-850	5	-2.30	1972135600	54714	60.07	36900	37300	35550	47950	25850	36900	36044.44	9.34	-2021	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6515	23.52	2.89	12	0.30	1533.00	12465.00	45000	20240613	-19.89	17040	20230726	111.56	45000	-19.89	20240613	27100	33.03	20240322	45000	-19.89	20240613	17040	111.56	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
32	20240726	101012	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36100	-800	5	-2.17	1428336000	39577	43.45	36900	37300	35550	47950	25850	36900	36090.05	9.34	2497	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6524	23.55	2.90	12	0.22	1533.00	12465.00	45000	20240613	-19.78	17040	20230726	111.85	45000	-19.78	20240613	27100	33.21	20240322	45000	-19.78	20240613	17040	111.85	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
33	20240726	091010	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36550	-350	5	-0.95	210984750	5742	6.30	36900	37300	36350	47950	25850	36900	36744.12	9.34	-2618	38733	37816	37283	36366	35833	37550	36100	90	11050	500	27300	50	1	18071353	6605	23.84	2.93	12	0.03	1533.00	12465.00	45000	20240613	-18.78	17040	20230726	114.50	45000	-18.78	20240613	27100	34.87	20240322	45000	-18.78	20240613	17040	114.50	20230726	0.54	N	237880	500	90 억	1688244	N	N	125	N	N
34	20240725	161009	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	-1450	5	-3.78	3418740700	91043	64.18	37500	38200	36750	49850	26850	38350	37551.09	9.43	-14945	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6668	24.07	2.96	12	0.50	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.58	N	237880	500	90 억	1703360	N	N	125	N	N
35	20240725	151023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	-1450	5	-3.78	3315651250	88245	62.21	37500	38200	36850	49850	26850	38350	37573.25	9.43	-14295	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6668	24.07	2.96	12	0.49	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
36	20240725	141017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37250	-1100	5	-2.87	2896957650	76953	54.25	37500	38200	37050	49850	26850	38350	37645.81	9.43	-10299	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6732	24.30	2.99	12	0.43	1533.00	12465.00	45000	20240613	-17.22	17040	20230726	118.60	45000	-17.22	20240613	27100	37.45	20240322	45000	-17.22	20240613	17040	118.60	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
37	20240725	131011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37800	-550	5	-1.43	2444597300	64920	45.77	37500	38200	37050	49850	26850	38350	37655.53	9.43	-6275	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6831	24.66	3.03	12	0.36	1533.00	12465.00	45000	20240613	-16.00	17040	20230726	121.83	45000	-16.00	20240613	27100	39.48	20240322	45000	-16.00	20240613	17040	121.83	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
38	20240725	121017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37700	-650	5	-1.69	2014289350	53486	37.71	37500	38200	37050	49850	26850	38350	37660.12	9.43	-4291	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6813	24.59	3.02	12	0.30	1533.00	12465.00	45000	20240613	-16.22	17040	20230726	121.24	45000	-16.22	20240613	27100	39.11	20240322	45000	-16.22	20240613	17040	121.24	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
39	20240725	111014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37650	-700	5	-1.83	1448957400	38364	27.05	37500	38200	37400	49850	26850	38350	37768.67	9.43	-3145	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6804	24.56	3.02	12	0.21	1533.00	12465.00	45000	20240613	-16.33	17040	20230726	120.95	45000	-16.33	20240613	27100	38.93	20240322	45000	-16.33	20240613	17040	120.95	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
40	20240725	101009	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37700	-650	5	-1.69	1005423800	26598	18.75	37500	38200	37450	49850	26850	38350	37800.73	9.43	-349	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6813	24.59	3.02	12	0.15	1533.00	12465.00	45000	20240613	-16.22	17040	20230726	121.24	45000	-16.22	20240613	27100	39.11	20240322	45000	-16.22	20240613	17040	121.24	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
41	20240725	091002	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38100	-250	5	-0.65	301744150	7951	5.61	37500	38200	37450	49850	26850	38350	37950.47	9.43	540	39983	39166	38683	37866	37383	38925	37625	90	11500	500	28370	50	1	18071353	6885	24.85	3.06	12	0.04	1533.00	12465.00	45000	20240613	-15.33	17040	20230726	123.59	45000	-15.33	20240613	27100	40.59	20240322	45000	-15.33	20240613	17040	123.59	20230726	0.58	N	237880	500	90 억	1703360	N	N	120	N	N
42	20240724	161004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38350	450	2	1.19	5474391650	141525	71.63	38600	39500	38200	49250	26550	37900	38683.01	9.89	-29503	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6930	25.02	3.08	12	0.78	1533.00	12465.00	45000	20240613	-14.78	17040	20230726	125.06	45000	-14.78	20240613	27100	41.51	20240322	45000	-14.78	20240613	17040	125.06	20230726	0.58	N	237880	500	90 억	1788157	N	N	120	N	N
43	20240724	151019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38300	400	2	1.06	5196013550	134261	67.96	38600	39500	38200	49250	26550	37900	38702.17	9.89	-28267	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6921	24.98	3.07	12	0.74	1533.00	12465.00	45000	20240613	-14.89	17040	20230726	124.77	45000	-14.89	20240613	27100	41.33	20240322	45000	-14.89	20240613	17040	124.77	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
44	20240724	141013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38350	450	2	1.19	4696090950	121228	61.36	38600	39500	38200	49250	26550	37900	38739.22	9.89	-24997	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6930	25.02	3.08	12	0.67	1533.00	12465.00	45000	20240613	-14.78	17040	20230726	125.06	45000	-14.78	20240613	27100	41.51	20240322	45000	-14.78	20240613	17040	125.06	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
45	20240724	131018	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38400	500	2	1.32	4261025150	109877	55.61	38600	39500	38250	49250	26550	37900	38781.74	9.89	-22759	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6939	25.05	3.08	12	0.61	1533.00	12465.00	45000	20240613	-14.67	17040	20230726	125.35	45000	-14.67	20240613	27100	41.70	20240322	45000	-14.67	20240613	17040	125.35	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
46	20240724	121017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38400	500	2	1.32	3776003150	97315	49.26	38600	39500	38250	49250	26550	37900	38803.93	9.89	-19086	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6939	25.05	3.08	12	0.54	1533.00	12465.00	45000	20240613	-14.67	17040	20230726	125.35	45000	-14.67	20240613	27100	41.70	20240322	45000	-14.67	20240613	17040	125.35	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
47	20240724	111013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38450	550	2	1.45	3445127550	88695	44.89	38600	39500	38250	49250	26550	37900	38844.79	9.89	-15371	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6948	25.08	3.08	12	0.49	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
48	20240724	101039	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38450	550	2	1.45	2834104300	72809	36.85	38600	39500	38250	49250	26550	37900	38928.34	9.89	-12783	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	6948	25.08	3.08	12	0.40	1533.00	12465.00	45000	20240613	-14.56	17040	20230726	125.65	45000	-14.56	20240613	27100	41.88	20240322	45000	-14.56	20240613	17040	125.65	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
49	20240724	091004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38800	900	2	2.37	1067640650	27451	13.89	38600	39400	38400	49250	26550	37900	38900.73	9.89	-10418	39966	38932	37816	36782	35666	39450	37300	90	11350	500	28040	50	1	18071353	7012	25.31	3.11	12	0.15	1533.00	12465.00	45000	20240613	-13.78	17040	20230726	127.70	45000	-13.78	20240613	27100	43.17	20240322	45000	-13.78	20240613	17040	127.70	20230726	0.58	N	237880	500	90 억	1788157	N	N	347	N	N
50	20240723	160959	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37900	1750	2	4.84	7515062550	197088	420.54	36700	38850	36700	46950	25350	36150	38130.60	9.93	-318	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6849	24.72	3.04	12	1.09	1533.00	12465.00	45000	20240613	-15.78	17040	20230726	122.42	45000	-15.78	20240613	27100	39.85	20240322	45000	-15.78	20240613	17040	122.42	20230726	0.60	N	237880	500	90 억	1794675	N	N	347	N	N
51	20240723	151021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38000	1850	2	5.12	7225380550	189454	404.25	36700	38850	36700	46950	25350	36150	38137.92	9.93	-925	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6867	24.79	3.05	12	1.05	1533.00	12465.00	45000	20240613	-15.56	17040	20230726	123.00	45000	-15.56	20240613	27100	40.22	20240322	45000	-15.56	20240613	17040	123.00	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
52	20240723	141001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38250	2100	2	5.81	6349545400	166531	355.34	36700	38850	36700	46950	25350	36150	38128.31	9.93	1932	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6912	24.95	3.07	12	0.92	1533.00	12465.00	45000	20240613	-15.00	17040	20230726	124.47	45000	-15.00	20240613	27100	41.14	20240322	45000	-15.00	20240613	17040	124.47	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
53	20240723	130958	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38250	2100	2	5.81	4794564700	126067	269.00	36700	38450	36700	46950	25350	36150	38031.88	9.93	509	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6912	24.95	3.07	12	0.70	1533.00	12465.00	45000	20240613	-15.00	17040	20230726	124.47	45000	-15.00	20240613	27100	41.14	20240322	45000	-15.00	20240613	17040	124.47	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
54	20240723	121004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38200	2050	2	5.67	4057459350	106805	227.90	36700	38450	36700	46950	25350	36150	37989.41	9.93	3236	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6903	24.92	3.06	12	0.59	1533.00	12465.00	45000	20240613	-15.11	17040	20230726	124.18	45000	-15.11	20240613	27100	40.96	20240322	45000	-15.11	20240613	17040	124.18	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
55	20240723	111004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38150	2000	2	5.53	3424392500	90160	192.38	36700	38450	36700	46950	25350	36150	37981.28	9.93	7451	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6894	24.89	3.06	12	0.50	1533.00	12465.00	45000	20240613	-15.22	17040	20230726	123.88	45000	-15.22	20240613	27100	40.77	20240322	45000	-15.22	20240613	17040	123.88	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
56	20240723	100959	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38150	2000	2	5.53	2834413900	74699	159.39	36700	38450	36700	46950	25350	36150	37944.47	9.93	10143	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6894	24.89	3.06	12	0.41	1533.00	12465.00	45000	20240613	-15.22	17040	20230726	123.88	45000	-15.22	20240613	27100	40.77	20240322	45000	-15.22	20240613	17040	123.88	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
57	20240723	091010	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38100	1950	2	5.39	697832550	18584	39.65	36700	38150	36700	46950	25350	36150	37550.18	9.93	4626	37750	36950	36300	35500	34850	37350	35900	90	10800	500	26750	50	1	18071353	6885	24.85	3.06	12	0.10	1533.00	12465.00	45000	20240613	-15.33	17040	20230726	123.59	45000	-15.33	20240613	27100	40.59	20240322	45000	-15.33	20240613	17040	123.59	20230726	0.60	N	237880	500	90 억	1794675	N	N	111	N	N
58	20240722	160953	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36150	350	2	0.98	1687071050	46579	78.89	35800	37100	35650	46500	25100	35800	36220.10	9.92	1110	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6533	23.58	2.90	12	0.26	1533.00	12465.00	45000	20240613	-19.67	17040	20230726	112.15	45000	-19.67	20240613	27100	33.39	20240322	45000	-19.67	20240613	17040	112.15	20230726	0.61	N	237880	500	90 억	1792887	N	N	111	N	N
59	20240722	151001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36100	300	2	0.84	1659966950	45829	77.62	35800	37100	35650	46500	25100	35800	36221.41	9.92	1320	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6524	23.55	2.90	12	0.25	1533.00	12465.00	45000	20240613	-19.78	17040	20230726	111.85	45000	-19.78	20240613	27100	33.21	20240322	45000	-19.78	20240613	17040	111.85	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
60	20240722	141009	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	200	2	0.56	1518625800	41908	70.98	35800	37100	35650	46500	25100	35800	36237.73	9.92	1642	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6506	23.48	2.89	12	0.23	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
61	20240722	131004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	200	2	0.56	1397490550	38543	65.28	35800	37100	35650	46500	25100	35800	36258.64	9.92	2052	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6506	23.48	2.89	12	0.21	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
62	20240722	121001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36050	250	2	0.70	1150118550	31637	53.58	35800	37100	35700	46500	25100	35800	36354.59	9.92	-94	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6515	23.52	2.89	12	0.18	1533.00	12465.00	45000	20240613	-19.89	17040	20230726	111.56	45000	-19.89	20240613	27100	33.03	20240322	45000	-19.89	20240613	17040	111.56	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
63	20240722	111001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36150	350	2	0.98	1062818950	29223	49.49	35800	37100	35700	46500	25100	35800	36370.37	9.92	-561	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6533	23.58	2.90	12	0.16	1533.00	12465.00	45000	20240613	-19.67	17040	20230726	112.15	45000	-19.67	20240613	27100	33.39	20240322	45000	-19.67	20240613	17040	112.15	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
64	20240722	101001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36350	550	2	1.54	878506500	24122	40.85	35800	37100	35700	46500	25100	35800	36420.77	9.92	-967	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6569	23.71	2.92	12	0.13	1533.00	12465.00	45000	20240613	-19.22	17040	20230726	113.32	45000	-19.22	20240613	27100	34.13	20240322	45000	-19.22	20240613	17040	113.32	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
65	20240722	091004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36400	600	2	1.68	156964300	4358	7.38	35800	36450	35700	46500	25100	35800	36020.39	9.92	1410	37100	36450	36050	35400	35000	36250	35200	90	10700	500	26490	50	1	18071353	6578	23.74	2.92	12	0.02	1533.00	12465.00	45000	20240613	-19.11	17040	20230726	113.62	45000	-19.11	20240613	27100	34.32	20240322	45000	-19.11	20240613	17040	113.62	20230726	0.61	N	237880	500	90 억	1792887	N	N	188	N	N
66	20240719	160935	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35800	-900	5	-2.45	2113368300	58821	65.71	36600	36700	35650	47700	25700	36700	35928.85	9.96	-10685	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6470	23.35	2.87	12	0.33	1533.00	12465.00	45000	20240613	-20.44	17040	20230726	110.09	45000	-20.44	20240613	27100	32.10	20240322	45000	-20.44	20240613	17040	110.09	20230726	0.57	N	237880	500	90 억	1800436	N	N	188	N	N
67	20240719	150946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	-700	5	-1.91	2036070750	56665	63.30	36600	36700	35650	47700	25700	36700	35931.72	9.96	-9729	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6506	23.48	2.89	12	0.31	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
68	20240719	140947	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35850	-850	5	-2.32	1412416300	39249	43.84	36600	36700	35650	47700	25700	36700	35986.05	9.96	-6447	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6479	23.39	2.88	12	0.22	1533.00	12465.00	45000	20240613	-20.33	17040	20230726	110.39	45000	-20.33	20240613	27100	32.29	20240322	45000	-20.33	20240613	17040	110.39	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
69	20240719	130939	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35900	-800	5	-2.18	1214191450	33725	37.67	36600	36700	35650	47700	25700	36700	36002.71	9.96	-4149	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6488	23.42	2.88	12	0.19	1533.00	12465.00	45000	20240613	-20.22	17040	20230726	110.68	45000	-20.22	20240613	27100	32.47	20240322	45000	-20.22	20240613	17040	110.68	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
70	20240719	120938	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	-700	5	-1.91	1035452200	28749	32.11	36600	36700	35650	47700	25700	36700	36016.98	9.96	-2448	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6506	23.48	2.89	12	0.16	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
71	20240719	110949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	-700	5	-1.91	959499650	26644	29.76	36600	36700	35650	47700	25700	36700	36011.85	9.96	-1593	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6506	23.48	2.89	12	0.15	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
72	20240719	100919	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36150	-550	5	-1.50	503822150	13939	15.57	36600	36700	35650	47700	25700	36700	36144.78	9.96	-3115	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6533	23.58	2.90	12	0.08	1533.00	12465.00	45000	20240613	-19.67	17040	20230726	112.15	45000	-19.67	20240613	27100	33.39	20240322	45000	-19.67	20240613	17040	112.15	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
73	20240719	090952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35900	-800	5	-2.18	147714350	4105	4.59	36600	36700	35650	47700	25700	36700	35984.01	9.96	-1690	38900	37800	36750	35650	34600	38350	36200	90	11000	500	27150	50	1	18071353	6488	23.42	2.88	12	0.02	1533.00	12465.00	45000	20240613	-20.22	17040	20230726	110.68	45000	-20.22	20240613	27100	32.47	20240322	45000	-20.22	20240613	17040	110.68	20230726	0.57	N	237880	500	90 억	1800436	N	N	138	N	N
74	20240718	160930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	-550	5	-1.48	3300598800	89229	86.88	36600	37850	35700	48400	26100	37250	36990.20	9.97	-4559	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6632	23.94	2.94	12	0.49	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.70	N	237880	500	90 억	1801273	N	N	138	N	N
75	20240718	150939	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36400	-850	5	-2.28	3193861850	86304	84.03	36600	37850	35700	48400	26100	37250	37007.11	9.97	-4921	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6578	23.74	2.92	12	0.48	1533.00	12465.00	45000	20240613	-19.11	17040	20230726	113.62	45000	-19.11	20240613	27100	34.32	20240322	45000	-19.11	20240613	17040	113.62	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
76	20240718	140931	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	-350	5	-0.94	2707488950	73006	71.08	36600	37850	35700	48400	26100	37250	37085.84	9.97	-5904	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6668	24.07	2.96	12	0.40	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
77	20240718	130933	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	-50	5	-0.13	2262817800	60954	59.35	36600	37850	35700	48400	26100	37250	37123.36	9.97	-4635	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6723	24.27	2.98	12	0.34	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
78	20240718	120933	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37300	50	2	0.13	2125625050	57266	55.76	36600	37850	35700	48400	26100	37250	37118.44	9.97	-5192	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6741	24.33	2.99	12	0.32	1533.00	12465.00	45000	20240613	-17.11	17040	20230726	118.90	45000	-17.11	20240613	27100	37.64	20240322	45000	-17.11	20240613	17040	118.90	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
79	20240718	110940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37350	100	2	0.27	1907876550	51435	50.08	36600	37850	35700	48400	26100	37250	37092.96	9.97	-6716	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6750	24.36	3.00	12	0.28	1533.00	12465.00	45000	20240613	-17.00	17040	20230726	119.19	45000	-17.00	20240613	27100	37.82	20240322	45000	-17.00	20240613	17040	119.19	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
80	20240718	100941	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37650	400	2	1.07	1264451750	34355	33.45	36600	37750	35700	48400	26100	37250	36805.44	9.97	-2383	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6804	24.56	3.02	12	0.19	1533.00	12465.00	45000	20240613	-16.33	17040	20230726	120.95	45000	-16.33	20240613	27100	38.93	20240322	45000	-16.33	20240613	17040	120.95	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
81	20240718	090940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36600	-650	5	-1.74	327463250	9038	8.80	36600	36800	35700	48400	26100	37250	36231.60	9.97	1012	38883	38066	37183	36366	35483	38475	36775	90	11150	500	27560	50	1	18071353	6614	23.87	2.94	12	0.05	1533.00	12465.00	45000	20240613	-18.67	17040	20230726	114.79	45000	-18.67	20240613	27100	35.06	20240322	45000	-18.67	20240613	17040	114.79	20230726	0.70	N	237880	500	90 억	1801273	N	N	4519	N	N
82	20240717	161020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37250	850	2	2.34	3793637450	101757	55.80	36400	38000	36300	47300	25500	36400	37281.35	9.96	-2849	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6732	24.30	2.99	12	0.56	1533.00	12465.00	45000	20240613	-17.22	17040	20230726	118.60	45000	-17.22	20240613	27100	37.45	20240322	45000	-17.22	20240613	17040	118.60	20230726	0.70	N	237880	500	90 억	1800420	N	N	4519	N	N
83	20240717	151026	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37300	900	2	2.47	3670258750	98445	53.98	36400	38000	36300	47300	25500	36400	37282.33	9.96	-3574	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6741	24.33	2.99	12	0.54	1533.00	12465.00	45000	20240613	-17.11	17040	20230726	118.90	45000	-17.11	20240613	27100	37.64	20240322	45000	-17.11	20240613	17040	118.90	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
84	20240717	141023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37350	950	2	2.61	2890939650	77633	42.57	36400	38000	36300	47300	25500	36400	37238.54	9.96	-2412	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6750	24.36	3.00	12	0.43	1533.00	12465.00	45000	20240613	-17.00	17040	20230726	119.19	45000	-17.00	20240613	27100	37.82	20240322	45000	-17.00	20240613	17040	119.19	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
85	20240717	131021	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37900	1500	2	4.12	2152219750	58056	31.83	36400	38000	36300	47300	25500	36400	37071.44	9.96	4715	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6849	24.72	3.04	12	0.32	1533.00	12465.00	45000	20240613	-15.78	17040	20230726	122.42	45000	-15.78	20240613	27100	39.85	20240322	45000	-15.78	20240613	17040	122.42	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
86	20240717	121023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37100	700	2	1.92	1357863450	36861	20.21	36400	37300	36300	47300	25500	36400	36837.40	9.96	-739	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6704	24.20	2.98	12	0.20	1533.00	12465.00	45000	20240613	-17.56	17040	20230726	117.72	45000	-17.56	20240613	27100	36.90	20240322	45000	-17.56	20240613	17040	117.72	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
87	20240717	111024	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	500	2	1.37	1084183250	29466	16.16	36400	37300	36300	47300	25500	36400	36794.38	9.96	-1120	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6668	24.07	2.96	12	0.16	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
88	20240717	101023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	500	2	1.37	898206800	24406	13.38	36400	37300	36300	47300	25500	36400	36802.70	9.96	-1046	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6668	24.07	2.96	12	0.14	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
89	20240717	090828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36550	150	2	0.41	84783900	2319	1.27	36400	36700	36300	47300	25500	36400	36560.54	9.96	-799	38866	37632	36216	34982	33566	36925	34275	90	10900	500	26930	50	1	18071353	6605	23.84	2.93	12	0.01	1533.00	12465.00	45000	20240613	-18.78	17040	20230726	114.50	45000	-18.78	20240613	27100	34.87	20240322	45000	-18.78	20240613	17040	114.50	20230726	0.70	N	237880	500	90 억	1800420	N	N	216	N	N
90	20240716	161024	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36400	-800	5	-2.15	6506928750	182276	343.28	37200	37450	34800	48350	26050	37200	35698.07	9.96	-750	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6578	23.74	2.92	12	1.01	1533.00	12465.00	45000	20240613	-19.11	17040	20230726	113.62	45000	-19.11	20240613	27100	34.32	20240322	45000	-19.11	20240613	17040	113.62	20230726	0.71	N	237880	500	90 억	1799882	N	N	216	N	N
91	20240716	151035	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36200	-1000	5	-2.69	6222521150	174444	328.53	37200	37450	34800	48350	26050	37200	35670.59	9.96	2392	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6542	23.61	2.90	12	0.97	1533.00	12465.00	45000	20240613	-19.56	17040	20230726	112.44	45000	-19.56	20240613	27100	33.58	20240322	45000	-19.56	20240613	17040	112.44	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
92	20240716	141031	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36000	-1200	5	-3.23	5159838650	145087	273.24	37200	37450	34800	48350	26050	37200	35563.76	9.96	13907	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6506	23.48	2.89	12	0.80	1533.00	12465.00	45000	20240613	-20.00	17040	20230726	111.27	45000	-20.00	20240613	27100	32.84	20240322	45000	-20.00	20240613	17040	111.27	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
93	20240716	131030	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35800	-1400	5	-3.76	4449686350	125361	236.09	37200	37450	34800	48350	26050	37200	35494.98	9.96	16273	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6470	23.35	2.87	12	0.69	1533.00	12465.00	45000	20240613	-20.44	17040	20230726	110.09	45000	-20.44	20240613	27100	32.10	20240322	45000	-20.44	20240613	17040	110.09	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
94	20240716	121028	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35400	-1800	5	-4.84	4014429500	113134	213.07	37200	37450	34800	48350	26050	37200	35483.85	9.96	17407	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6397	23.09	2.84	12	0.63	1533.00	12465.00	45000	20240613	-21.33	17040	20230726	107.75	45000	-21.33	20240613	27100	30.63	20240322	45000	-21.33	20240613	17040	107.75	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
95	20240716	111029	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35500	-1700	5	-4.57	3455952850	97364	183.37	37200	37450	34800	48350	26050	37200	35495.18	9.96	15117	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6415	23.16	2.85	12	0.54	1533.00	12465.00	45000	20240613	-21.11	17040	20230726	108.33	45000	-21.11	20240613	27100	31.00	20240322	45000	-21.11	20240613	17040	108.33	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
96	20240716	101030	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35150	-2050	5	-5.51	2405676450	67409	126.95	37200	37450	34950	48350	26050	37200	35687.76	9.96	13335	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6352	22.93	2.82	12	0.37	1533.00	12465.00	45000	20240613	-21.89	17040	20230726	106.28	45000	-21.89	20240613	27100	29.70	20240322	45000	-21.89	20240613	17040	106.28	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
97	20240716	091028	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36450	-750	5	-2.02	235187900	6408	12.07	37200	37450	36450	48350	26050	37200	36702.23	9.96	-994	38366	37782	37166	36582	35966	38075	36875	90	11150	500	27520	50	1	18071353	6587	23.78	2.92	12	0.04	1533.00	12465.00	45000	20240613	-19.00	17040	20230726	113.91	45000	-19.00	20240613	27100	34.50	20240322	45000	-19.00	20240613	17040	113.91	20230726	0.71	N	237880	500	90 억	1799882	N	N	78	N	N
98	20240715	161013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	500	2	1.36	1970849800	53009	60.59	36800	37750	36550	47700	25700	36700	37179.54	10.03	-10520	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6723	24.27	2.98	12	0.29	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.65	N	237880	500	90 억	1811663	N	N	78	N	N
99	20240715	151020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	500	2	1.36	1872390500	50364	57.57	36800	37750	36550	47700	25700	36700	37177.17	10.03	-9258	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6723	24.27	2.98	12	0.28	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
100	20240715	141017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	500	2	1.36	1629722900	43846	50.12	36800	37750	36550	47700	25700	36700	37169.26	10.03	-6042	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6723	24.27	2.98	12	0.24	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
101	20240715	131020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37400	700	2	1.91	1338910750	36042	41.20	36800	37750	36550	47700	25700	36700	37148.64	10.03	-1981	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6759	24.40	3.00	12	0.20	1533.00	12465.00	45000	20240613	-16.89	17040	20230726	119.48	45000	-16.89	20240613	27100	38.01	20240322	45000	-16.89	20240613	17040	119.48	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
102	20240715	121018	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37450	750	2	2.04	1241985250	33450	38.24	36800	37750	36550	47700	25700	36700	37129.62	10.03	-1872	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6768	24.43	3.00	12	0.19	1533.00	12465.00	45000	20240613	-16.78	17040	20230726	119.78	45000	-16.78	20240613	27100	38.19	20240322	45000	-16.78	20240613	17040	119.78	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
103	20240715	111020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37350	650	2	1.77	1033954600	27913	31.91	36800	37600	36550	47700	25700	36700	37042.06	10.03	-1251	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6750	24.36	3.00	12	0.15	1533.00	12465.00	45000	20240613	-17.00	17040	20230726	119.19	45000	-17.00	20240613	27100	37.82	20240322	45000	-17.00	20240613	17040	119.19	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
104	20240715	101017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	0	3	0.00	621247500	16847	19.26	36800	37250	36550	47700	25700	36700	36875.86	10.03	-4033	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6632	23.94	2.94	12	0.09	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
105	20240715	091019	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	200	2	0.54	112673200	3066	3.50	36800	37100	36550	47700	25700	36700	36749.27	10.03	-1179	37500	37100	36600	36200	35700	37300	36400	90	11000	500	27150	50	1	18071353	6668	24.07	2.96	12	0.02	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.65	N	237880	500	90 억	1811663	N	N	25	N	N
106	20240712	161010	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	200	2	0.55	3205529600	87431	65.01	36500	37000	36100	47450	25550	36500	36663.47	10.01	9465	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6632	23.94	2.94	12	0.48	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.63	N	237880	500	90 억	1809565	N	N	25	N	N
107	20240712	151017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	200	2	0.55	3065799900	83613	62.18	36500	37000	36100	47450	25550	36500	36666.55	10.01	8213	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6632	23.94	2.94	12	0.46	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
108	20240712	141020	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36800	300	2	0.82	2469377500	67352	50.08	36500	37000	36100	47450	25550	36500	36663.77	10.01	7904	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6650	24.01	2.95	12	0.37	1533.00	12465.00	45000	20240613	-18.22	17040	20230726	115.96	45000	-18.22	20240613	27100	35.79	20240322	45000	-18.22	20240613	17040	115.96	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
109	20240712	131013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	200	2	0.55	2007238600	54768	40.73	36500	37000	36100	47450	25550	36500	36649.85	10.01	2590	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6632	23.94	2.94	12	0.30	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
110	20240712	121015	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36800	300	2	0.82	1698534550	46349	34.47	36500	37000	36100	47450	25550	36500	36646.64	10.01	922	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6650	24.01	2.95	12	0.26	1533.00	12465.00	45000	20240613	-18.22	17040	20230726	115.96	45000	-18.22	20240613	27100	35.79	20240322	45000	-18.22	20240613	17040	115.96	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
111	20240712	111013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36800	300	2	0.82	1224280700	33396	24.83	36500	37000	36100	47450	25550	36500	36659.52	10.01	-942	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6650	24.01	2.95	12	0.18	1533.00	12465.00	45000	20240613	-18.22	17040	20230726	115.96	45000	-18.22	20240613	27100	35.79	20240322	45000	-18.22	20240613	17040	115.96	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
112	20240712	101014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36650	150	2	0.41	861391650	23525	17.49	36500	37000	36100	47450	25550	36500	36616.03	10.01	-2603	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6623	23.91	2.94	12	0.13	1533.00	12465.00	45000	20240613	-18.56	17040	20230726	115.08	45000	-18.56	20240613	27100	35.24	20240322	45000	-18.56	20240613	17040	115.08	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
113	20240712	091011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36550	50	2	0.14	166343300	4541	3.38	36500	37000	36300	47450	25550	36500	36631.54	10.01	755	38833	37666	37083	35916	35333	37375	35625	90	10950	500	27010	50	1	18071353	6605	23.84	2.93	12	0.03	1533.00	12465.00	45000	20240613	-18.78	17040	20230726	114.50	45000	-18.78	20240613	27100	34.87	20240322	45000	-18.78	20240613	17040	114.50	20230726	0.63	N	237880	500	90 억	1809565	N	N	158	N	N
114	20240711	161006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36500	-1000	5	-2.67	4963659150	134195	179.48	38000	38250	36500	48750	26250	37500	36988.44	9.99	-8359	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6596	23.81	2.93	12	0.74	1533.00	12465.00	45000	20240613	-18.89	17040	20230726	114.20	45000	-18.89	20240613	27100	34.69	20240322	45000	-18.89	20240613	17040	114.20	20230726	0.60	N	237880	500	90 억	1805673	N	N	158	N	N
115	20240711	151013	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36550	-950	5	-2.53	4800278400	129722	173.50	38000	38250	36500	48750	26250	37500	37004.35	9.99	-7286	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6605	23.84	2.93	12	0.72	1533.00	12465.00	45000	20240613	-18.78	17040	20230726	114.50	45000	-18.78	20240613	27100	34.87	20240322	45000	-18.78	20240613	17040	114.50	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
116	20240711	141014	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36650	-850	5	-2.27	3948403600	106455	142.38	38000	38250	36550	48750	26250	37500	37089.88	9.99	-10000	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6623	23.91	2.94	12	0.59	1533.00	12465.00	45000	20240613	-18.56	17040	20230726	115.08	45000	-18.56	20240613	27100	35.24	20240322	45000	-18.56	20240613	17040	115.08	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
117	20240711	131011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36750	-750	5	-2.00	2747122650	73721	98.60	38000	38250	36550	48750	26250	37500	37263.77	9.99	-9977	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6641	23.97	2.95	12	0.41	1533.00	12465.00	45000	20240613	-18.33	17040	20230726	115.67	45000	-18.33	20240613	27100	35.61	20240322	45000	-18.33	20240613	17040	115.67	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
118	20240711	121011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36850	-650	5	-1.73	2329697450	62395	83.45	38000	38250	36550	48750	26250	37500	37337.89	9.99	-9043	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6659	24.04	2.96	12	0.35	1533.00	12465.00	45000	20240613	-18.11	17040	20230726	116.26	45000	-18.11	20240613	27100	35.98	20240322	45000	-18.11	20240613	17040	116.26	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
119	20240711	111007	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36750	-750	5	-2.00	1925703350	51441	68.80	38000	38250	36550	48750	26250	37500	37435.18	9.99	-10357	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6641	23.97	2.95	12	0.28	1533.00	12465.00	45000	20240613	-18.33	17040	20230726	115.67	45000	-18.33	20240613	27100	35.61	20240322	45000	-18.33	20240613	17040	115.67	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
120	20240711	101009	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37600	100	2	0.27	1078865250	28528	38.15	38000	38250	37350	48750	26250	37500	37817.77	9.99	-3822	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6795	24.53	3.02	12	0.16	1533.00	12465.00	45000	20240613	-16.44	17040	20230726	120.66	45000	-16.44	20240613	27100	38.75	20240322	45000	-16.44	20240613	17040	120.66	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
121	20240711	091007	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37500	0	3	0.00	172782500	4584	6.13	38000	38000	37350	48750	26250	37500	37692.52	9.99	-2130	38500	38000	37200	36700	35900	38250	36950	90	11250	500	27750	50	1	18071353	6777	24.46	3.01	12	0.03	1533.00	12465.00	45000	20240613	-16.67	17040	20230726	120.07	45000	-16.67	20240613	27100	38.38	20240322	45000	-16.67	20240613	17040	120.07	20230726	0.60	N	237880	500	90 억	1805673	N	N	36	N	N
122	20240710	161003	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37500	500	2	1.35	2786388100	74519	82.50	37300	37700	36400	48100	25900	37000	37391.64	10.10	-18964	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6777	24.46	3.01	12	0.41	1533.00	12465.00	45000	20240613	-16.67	17040	20230726	120.07	45000	-16.67	20240613	27100	38.38	20240322	45000	-16.67	20240613	17040	120.07	20230726	0.57	N	237880	500	90 억	1825097	N	N	36	N	N
123	20240710	151007	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37500	500	2	1.35	2675427900	71560	79.22	37300	37700	36400	48100	25900	37000	37387.20	10.10	-17697	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6777	24.46	3.01	12	0.40	1533.00	12465.00	45000	20240613	-16.67	17040	20230726	120.07	45000	-16.67	20240613	27100	38.38	20240322	45000	-16.67	20240613	17040	120.07	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
124	20240710	141006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37550	550	2	1.49	2330379900	62358	69.03	37300	37700	36400	48100	25900	37000	37370.99	10.10	-13651	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6786	24.49	3.01	12	0.35	1533.00	12465.00	45000	20240613	-16.56	17040	20230726	120.36	45000	-16.56	20240613	27100	38.56	20240322	45000	-16.56	20240613	17040	120.36	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
125	20240710	131006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37550	550	2	1.49	2059239200	55141	61.04	37300	37700	36400	48100	25900	37000	37344.97	10.10	-12439	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6786	24.49	3.01	12	0.31	1533.00	12465.00	45000	20240613	-16.56	17040	20230726	120.36	45000	-16.56	20240613	27100	38.56	20240322	45000	-16.56	20240613	17040	120.36	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
126	20240710	121004	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37600	600	2	1.62	1796965300	48168	53.32	37300	37700	36400	48100	25900	37000	37306.21	10.10	-9906	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6795	24.53	3.02	12	0.27	1533.00	12465.00	45000	20240613	-16.44	17040	20230726	120.66	45000	-16.44	20240613	27100	38.75	20240322	45000	-16.44	20240613	17040	120.66	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
127	20240710	111006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	200	2	0.54	1493950850	40087	44.38	37300	37700	36400	48100	25900	37000	37267.71	10.10	-7552	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6723	24.27	2.98	12	0.22	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
128	20240710	101001	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37500	500	2	1.35	1078338800	28997	32.10	37300	37700	36400	48100	25900	37000	37187.94	10.10	-1888	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6777	24.46	3.01	12	0.16	1533.00	12465.00	45000	20240613	-16.67	17040	20230726	120.07	45000	-16.67	20240613	27100	38.38	20240322	45000	-16.67	20240613	17040	120.07	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
129	20240710	091007	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36450	-550	5	-1.49	220632750	6008	6.65	37300	37300	36400	48100	25900	37000	36723.16	10.10	-3074	38033	37516	36783	36266	35533	37775	36525	90	11100	500	27380	50	1	18071353	6587	23.78	2.92	12	0.03	1533.00	12465.00	45000	20240613	-19.00	17040	20230726	113.91	45000	-19.00	20240613	27100	34.50	20240322	45000	-19.00	20240613	17040	113.91	20230726	0.57	N	237880	500	90 억	1825097	N	N	115	N	N
130	20240709	161000	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37000	650	2	1.79	3315723100	90223	57.45	36750	37300	36050	47250	25450	36350	36750.20	10.15	-18160	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6686	24.14	2.97	12	0.50	1533.00	12465.00	45000	20240613	-17.78	17040	20230726	117.14	45000	-17.78	20240613	27100	36.53	20240322	45000	-17.78	20240613	17040	117.14	20230726	0.56	N	237880	500	90 억	1833587	N	N	115	N	N
131	20240709	151005	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36850	500	2	1.38	3193393500	86912	55.35	36750	37300	36050	47250	25450	36350	36742.84	10.15	-17382	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6659	24.04	2.96	12	0.48	1533.00	12465.00	45000	20240613	-18.11	17040	20230726	116.26	45000	-18.11	20240613	27100	35.98	20240322	45000	-18.11	20240613	17040	116.26	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
132	20240709	141005	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	550	2	1.51	2806466300	76452	48.68	36750	37300	36050	47250	25450	36350	36708.87	10.15	-15768	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6668	24.07	2.96	12	0.42	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
133	20240709	131008	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	850	2	2.34	2454239550	66944	42.63	36750	37300	36050	47250	25450	36350	36661.08	10.15	-12323	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6723	24.27	2.98	12	0.37	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
134	20240709	121009	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	550	2	1.51	1832635100	50167	31.95	36750	37050	36050	47250	25450	36350	36530.69	10.15	-9670	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6668	24.07	2.96	12	0.28	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
135	20240709	111010	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36450	100	2	0.28	1186285150	32615	20.77	36750	36750	36050	47250	25450	36350	36372.38	10.15	-7402	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6587	23.78	2.92	12	0.18	1533.00	12465.00	45000	20240613	-19.00	17040	20230726	113.91	45000	-19.00	20240613	27100	34.50	20240322	45000	-19.00	20240613	17040	113.91	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
136	20240709	101006	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36250	-100	5	-0.28	804098400	22111	14.08	36750	36750	36050	47250	25450	36350	36366.44	10.15	-5968	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6551	23.65	2.91	12	0.12	1533.00	12465.00	45000	20240613	-19.44	17040	20230726	112.73	45000	-19.44	20240613	27100	33.76	20240322	45000	-19.44	20240613	17040	112.73	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
137	20240709	091003	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36300	-50	5	-0.14	245001100	6744	4.29	36750	36750	36050	47250	25450	36350	36328.75	10.15	-3082	37450	36900	36200	35650	34950	37175	35925	90	10900	500	26890	50	1	18071353	6560	23.68	2.91	12	0.04	1533.00	12465.00	45000	20240613	-19.33	17040	20230726	113.03	45000	-19.33	20240613	27100	33.95	20240322	45000	-19.33	20240613	17040	113.03	20230726	0.56	N	237880	500	90 억	1833587	N	N	371	N	N
138	20240708	160957	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36350	150	2	0.41	5667330750	156842	96.83	35800	36750	35500	47050	25350	36200	36133.72	10.22	-5852	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6569	23.71	2.92	12	0.87	1533.00	12465.00	45000	20240613	-19.22	17040	20230726	113.32	45000	-19.22	20240613	27100	34.13	20240322	45000	-19.22	20240613	17040	113.32	20230726	0.56	N	237880	500	90 억	1847341	N	N	371	N	N
139	20240708	150959	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36550	350	2	0.97	5022448550	139081	85.87	35800	36750	35500	47050	25350	36200	36111.68	10.22	-5777	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6605	23.84	2.93	12	0.77	1533.00	12465.00	45000	20240613	-18.78	17040	20230726	114.50	45000	-18.78	20240613	27100	34.87	20240322	45000	-18.78	20240613	17040	114.50	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
140	20240708	141002	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36150	-50	5	-0.14	3659240900	101605	62.73	35800	36750	35500	47050	25350	36200	36014.38	10.22	-8529	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6533	23.58	2.90	12	0.56	1533.00	12465.00	45000	20240613	-19.67	17040	20230726	112.15	45000	-19.67	20240613	27100	33.39	20240322	45000	-19.67	20240613	17040	112.15	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
141	20240708	130957	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36300	100	2	0.28	3037181750	84401	52.11	35800	36750	35500	47050	25350	36200	35985.14	10.22	-9141	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6560	23.68	2.91	12	0.47	1533.00	12465.00	45000	20240613	-19.33	17040	20230726	113.03	45000	-19.33	20240613	27100	33.95	20240322	45000	-19.33	20240613	17040	113.03	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
142	20240708	120959	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35900	-300	5	-0.83	2508538900	69724	43.05	35800	36750	35500	47050	25350	36200	35978.13	10.22	-11120	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6488	23.42	2.88	12	0.39	1533.00	12465.00	45000	20240613	-20.22	17040	20230726	110.68	45000	-20.22	20240613	27100	32.47	20240322	45000	-20.22	20240613	17040	110.68	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
143	20240708	110956	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35850	-350	5	-0.97	2028880900	56384	34.81	35800	36750	35500	47050	25350	36200	35983.27	10.22	-11599	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6479	23.39	2.88	12	0.31	1533.00	12465.00	45000	20240613	-20.33	17040	20230726	110.39	45000	-20.33	20240613	27100	32.29	20240322	45000	-20.33	20240613	17040	110.39	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
144	20240708	100957	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35600	-600	5	-1.66	1341708400	37218	22.98	35800	36750	35500	47050	25350	36200	36049.99	10.22	-13790	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6433	23.22	2.86	12	0.21	1533.00	12465.00	45000	20240613	-20.89	17040	20230726	108.92	45000	-20.89	20240613	27100	31.37	20240322	45000	-20.89	20240613	17040	108.92	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
145	20240708	090956	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36600	400	2	1.10	285356350	7829	4.83	35800	36700	35800	47050	25350	36200	36448.63	10.22	992	37966	37082	36316	35432	34666	36700	35050	90	10850	500	26780	50	1	18071353	6614	23.87	2.94	12	0.04	1533.00	12465.00	45000	20240613	-18.67	17040	20230726	114.79	45000	-18.67	20240613	27100	35.06	20240322	45000	-18.67	20240613	17040	114.79	20230726	0.56	N	237880	500	90 억	1847341	N	N	116	N	N
146	20240705	160952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36200	-300	5	-0.82	5833162950	161224	195.33	36550	37200	35550	47450	25550	36500	36180.47	10.24	-14010	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6542	23.61	2.90	12	0.89	1533.00	12465.00	45000	20240613	-19.56	17040	20230726	112.44	45000	-19.56	20240613	27100	33.58	20240322	45000	-19.56	20240613	17040	112.44	20230726	0.56	N	237880	500	90 억	1851253	N	N	116	N	N
147	20240705	150956	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36250	-250	5	-0.68	5674901850	156852	190.03	36550	37200	35550	47450	25550	36500	36179.97	10.24	-12320	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6551	23.65	2.91	12	0.87	1533.00	12465.00	45000	20240613	-19.44	17040	20230726	112.73	45000	-19.44	20240613	27100	33.76	20240322	45000	-19.44	20240613	17040	112.73	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
148	20240705	140957	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35950	-550	5	-1.51	5051514750	139564	169.09	36550	37200	35550	47450	25550	36500	36194.96	10.24	-10643	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6497	23.45	2.88	12	0.77	1533.00	12465.00	45000	20240613	-20.11	17040	20230726	110.97	45000	-20.11	20240613	27100	32.66	20240322	45000	-20.11	20240613	17040	110.97	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
149	20240705	130955	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35850	-650	5	-1.78	4354305700	120186	145.61	36550	37200	35550	47450	25550	36500	36229.72	10.24	-11489	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6479	23.39	2.88	12	0.67	1533.00	12465.00	45000	20240613	-20.33	17040	20230726	110.39	45000	-20.33	20240613	27100	32.29	20240322	45000	-20.33	20240613	17040	110.39	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
150	20240705	120955	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35800	-700	5	-1.92	3957742100	109116	132.20	36550	37200	35550	47450	25550	36500	36270.95	10.24	-10811	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6470	23.35	2.87	12	0.60	1533.00	12465.00	45000	20240613	-20.44	17040	20230726	110.09	45000	-20.44	20240613	27100	32.10	20240322	45000	-20.44	20240613	17040	110.09	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
151	20240705	110952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36100	-400	5	-1.10	3540463200	97454	118.07	36550	37200	35550	47450	25550	36500	36329.58	10.24	-9605	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6524	23.55	2.90	12	0.54	1533.00	12465.00	45000	20240613	-19.78	17040	20230726	111.85	45000	-19.78	20240613	27100	33.21	20240322	45000	-19.78	20240613	17040	111.85	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
152	20240705	100952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	35850	-650	5	-1.78	2568748100	70332	85.21	36550	37200	35550	47450	25550	36500	36523.18	10.24	-11460	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6479	23.39	2.88	12	0.39	1533.00	12465.00	45000	20240613	-20.33	17040	20230726	110.39	45000	-20.33	20240613	27100	32.29	20240322	45000	-20.33	20240613	17040	110.39	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
153	20240705	090954	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36850	350	2	0.96	162561950	4441	5.38	36550	36900	36350	47450	25550	36500	36604.88	10.24	-357	37800	37150	36650	36000	35500	36900	35750	90	10950	500	27010	50	1	18071353	6659	24.04	2.96	12	0.02	1533.00	12465.00	45000	20240613	-18.11	17040	20230726	116.26	45000	-18.11	20240613	27100	35.98	20240322	45000	-18.11	20240613	17040	116.26	20230726	0.56	N	237880	500	90 억	1851253	N	N	65	N	N
154	20240704	160948	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36500	-200	5	-0.54	2994809850	82005	84.76	36700	37300	36150	47700	25700	36700	36519.86	10.25	-1439	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6596	23.81	2.93	12	0.45	1533.00	12465.00	45000	20240613	-18.89	17040	20230726	114.20	45000	-18.89	20240613	27100	34.69	20240322	45000	-18.89	20240613	17040	114.20	20230726	0.60	N	237880	500	90 억	1852093	N	N	65	N	N
155	20240704	150952	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36600	-100	5	-0.27	2846698150	77945	80.57	36700	37300	36150	47700	25700	36700	36521.88	10.25	-776	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6614	23.87	2.94	12	0.43	1533.00	12465.00	45000	20240613	-18.67	17040	20230726	114.79	45000	-18.67	20240613	27100	35.06	20240322	45000	-18.67	20240613	17040	114.79	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
156	20240704	140951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36400	-300	5	-0.82	2035040700	55696	57.57	36700	37300	36150	47700	25700	36700	36538.36	10.25	-5637	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6578	23.74	2.92	12	0.31	1533.00	12465.00	45000	20240613	-19.11	17040	20230726	113.62	45000	-19.11	20240613	27100	34.32	20240322	45000	-19.11	20240613	17040	113.62	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
157	20240704	130951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36450	-250	5	-0.68	1767055800	48364	49.99	36700	37300	36150	47700	25700	36700	36536.59	10.25	-4904	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6587	23.78	2.92	12	0.27	1533.00	12465.00	45000	20240613	-19.00	17040	20230726	113.91	45000	-19.00	20240613	27100	34.50	20240322	45000	-19.00	20240613	17040	113.91	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
158	20240704	120951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36400	-300	5	-0.82	1589900050	43496	44.96	36700	37300	36150	47700	25700	36700	36552.79	10.25	-5928	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6578	23.74	2.92	12	0.24	1533.00	12465.00	45000	20240613	-19.11	17040	20230726	113.62	45000	-19.11	20240613	27100	34.32	20240322	45000	-19.11	20240613	17040	113.62	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
159	20240704	110949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36300	-400	5	-1.09	1203358650	32842	33.95	36700	37300	36150	47700	25700	36700	36640.85	10.25	-5360	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6560	23.68	2.91	12	0.18	1533.00	12465.00	45000	20240613	-19.33	17040	20230726	113.03	45000	-19.33	20240613	27100	33.95	20240322	45000	-19.33	20240613	17040	113.03	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
160	20240704	100950	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36500	-200	5	-0.54	898376500	24477	25.30	36700	37300	36150	47700	25700	36700	36702.88	10.25	-4505	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6596	23.81	2.93	12	0.14	1533.00	12465.00	45000	20240613	-18.89	17040	20230726	114.20	45000	-18.89	20240613	27100	34.69	20240322	45000	-18.89	20240613	17040	114.20	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
161	20240704	090951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	200	2	0.54	236741250	6408	6.62	36700	37300	36500	47700	25700	36700	36944.64	10.25	-1110	37800	37250	36800	36250	35800	37025	36025	90	11000	500	27150	50	1	18071353	6668	24.07	2.96	12	0.04	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.60	N	237880	500	90 억	1852093	N	N	95	N	N
162	20240703	160946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	-300	5	-0.81	3547186450	96551	83.09	37150	37350	36350	48100	25900	37000	36738.99	10.25	-3848	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6632	23.94	2.94	12	0.53	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.60	N	237880	500	90 억	1852751	N	N	95	N	N
163	20240703	150949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	-100	5	-0.27	3407369800	92744	79.81	37150	37350	36350	48100	25900	37000	36739.52	10.25	-3312	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6668	24.07	2.96	12	0.51	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
164	20240703	140949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36800	-200	5	-0.54	2898480500	78940	67.93	37150	37350	36350	48100	25900	37000	36717.51	10.25	-1263	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6650	24.01	2.95	12	0.44	1533.00	12465.00	45000	20240613	-18.22	17040	20230726	115.96	45000	-18.22	20240613	27100	35.79	20240322	45000	-18.22	20240613	17040	115.96	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
165	20240703	130948	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36650	-350	5	-0.95	2363950700	64341	55.37	37150	37350	36350	48100	25900	37000	36740.97	10.25	-513	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6623	23.91	2.94	12	0.36	1533.00	12465.00	45000	20240613	-18.56	17040	20230726	115.08	45000	-18.56	20240613	27100	35.24	20240322	45000	-18.56	20240613	17040	115.08	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
166	20240703	120947	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36800	-200	5	-0.54	1966726550	53514	46.05	37150	37350	36350	48100	25900	37000	36751.63	10.25	1077	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6650	24.01	2.95	12	0.30	1533.00	12465.00	45000	20240613	-18.22	17040	20230726	115.96	45000	-18.22	20240613	27100	35.79	20240322	45000	-18.22	20240613	17040	115.96	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
167	20240703	110950	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	-300	5	-0.81	1657078000	45059	38.78	37150	37350	36350	48100	25900	37000	36775.74	10.25	-96	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6632	23.94	2.94	12	0.25	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
168	20240703	100951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36600	-400	5	-1.08	1193911300	32377	27.86	37150	37350	36350	48100	25900	37000	36875.29	10.25	-413	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6614	23.87	2.94	12	0.18	1533.00	12465.00	45000	20240613	-18.67	17040	20230726	114.79	45000	-18.67	20240613	27100	35.06	20240322	45000	-18.67	20240613	17040	114.79	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
169	20240703	090947	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36900	-100	5	-0.27	263142400	7161	6.16	37150	37250	36350	48100	25900	37000	36746.60	10.25	-3213	38900	37950	37050	36100	35200	37500	35650	90	11100	500	27380	50	1	18071353	6668	24.07	2.96	12	0.04	1533.00	12465.00	45000	20240613	-18.00	17040	20230726	116.55	45000	-18.00	20240613	27100	36.16	20240322	45000	-18.00	20240613	17040	116.55	20230726	0.60	N	237880	500	90 억	1852751	N	N	244	N	N
170	20240702	160944	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37000	-400	5	-1.07	4241508450	115340	98.93	38000	38000	36150	48600	26200	37400	36772.38	10.06	30289	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6686	24.14	2.97	12	0.64	1533.00	12465.00	45000	20240613	-17.78	17040	20230726	117.14	45000	-17.78	20240613	27100	36.53	20240322	45000	-17.78	20240613	17040	117.14	20230726	0.64	N	237880	500	90 억	1817139	N	N	244	N	N
171	20240702	150946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36650	-750	5	-2.01	3980185300	108254	92.85	38000	38000	36150	48600	26200	37400	36765.60	10.06	28454	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6623	23.91	2.94	12	0.60	1533.00	12465.00	45000	20240613	-18.56	17040	20230726	115.08	45000	-18.56	20240613	27100	35.24	20240322	45000	-18.56	20240613	17040	115.08	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
172	20240702	140946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36600	-800	5	-2.14	3460861700	94090	80.70	38000	38000	36150	48600	26200	37400	36780.78	10.06	28015	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6614	23.87	2.94	12	0.52	1533.00	12465.00	45000	20240613	-18.67	17040	20230726	114.79	45000	-18.67	20240613	27100	35.06	20240322	45000	-18.67	20240613	17040	114.79	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
173	20240702	130946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36700	-700	5	-1.87	2925582750	79463	68.16	38000	38000	36150	48600	26200	37400	36815.04	10.06	20180	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6632	23.94	2.94	12	0.44	1533.00	12465.00	45000	20240613	-18.44	17040	20230726	115.38	45000	-18.44	20240613	27100	35.42	20240322	45000	-18.44	20240613	17040	115.38	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
174	20240702	120947	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36850	-550	5	-1.47	2704352850	73451	63.00	38000	38000	36150	48600	26200	37400	36816.44	10.06	19524	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6659	24.04	2.96	12	0.41	1533.00	12465.00	45000	20240613	-18.11	17040	20230726	116.26	45000	-18.11	20240613	27100	35.98	20240322	45000	-18.11	20240613	17040	116.26	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
175	20240702	110946	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37200	-200	5	-0.53	2484337350	67507	57.90	38000	38000	36150	48600	26200	37400	36798.91	10.06	18537	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6723	24.27	2.98	12	0.37	1533.00	12465.00	45000	20240613	-17.33	17040	20230726	118.31	45000	-17.33	20240613	27100	37.27	20240322	45000	-17.33	20240613	17040	118.31	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
176	20240702	100945	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36500	-900	5	-2.41	1853220000	50373	43.20	38000	38000	36150	48600	26200	37400	36786.84	10.06	12273	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6596	23.81	2.93	12	0.28	1533.00	12465.00	45000	20240613	-18.89	17040	20230726	114.20	45000	-18.89	20240613	27100	34.69	20240322	45000	-18.89	20240613	17040	114.20	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
177	20240702	090947	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	36950	-450	5	-1.20	404951000	10827	9.29	38000	38000	36950	48600	26200	37400	37402.01	10.06	-707	39966	38682	37816	36532	35666	38250	36100	90	11200	500	27670	50	1	18071353	6677	24.10	2.96	12	0.06	1533.00	12465.00	45000	20240613	-17.89	17040	20230726	116.84	45000	-17.89	20240613	27100	36.35	20240322	45000	-17.89	20240613	17040	116.84	20230726	0.64	N	237880	500	90 억	1817139	N	N	565	N	N
178	20240701	160942	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37400	-950	5	-2.48	4352261900	115208	117.65	38600	39100	36950	49850	26850	38350	37778.64	10.10	-6098	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6759	24.40	3.00	12	0.64	1533.00	12465.00	45000	20240613	-16.89	17040	20230726	119.48	45000	-16.89	20240613	27100	38.01	20240322	45000	-16.89	20240613	17040	119.48	20230726	0.62	N	237880	500	90 억	1825896	N	N	565	N	N
179	20240701	150945	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37450	-900	5	-2.35	4246451950	112377	114.76	38600	39100	36950	49850	26850	38350	37787.51	10.10	-6262	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6768	24.43	3.00	12	0.62	1533.00	12465.00	45000	20240613	-16.78	17040	20230726	119.78	45000	-16.78	20240613	27100	38.19	20240322	45000	-16.78	20240613	17040	119.78	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
180	20240701	140943	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37700	-650	5	-1.69	3713582300	98219	100.30	38600	39100	36950	49850	26850	38350	37809.16	10.10	-3781	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6813	24.59	3.02	12	0.54	1533.00	12465.00	45000	20240613	-16.22	17040	20230726	121.24	45000	-16.22	20240613	27100	39.11	20240322	45000	-16.22	20240613	17040	121.24	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
181	20240701	130943	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37000	-1350	5	-3.52	3102037700	81886	83.62	38600	39100	36950	49850	26850	38350	37882.35	10.10	-5851	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6686	24.14	2.97	12	0.45	1533.00	12465.00	45000	20240613	-17.78	17040	20230726	117.14	45000	-17.78	20240613	27100	36.53	20240322	45000	-17.78	20240613	17040	117.14	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
182	20240701	120944	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37250	-1100	5	-2.87	2658348900	69952	71.43	38600	39100	37200	49850	26850	38350	38002.43	10.10	-1313	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6732	24.30	2.99	12	0.39	1533.00	12465.00	45000	20240613	-17.22	17040	20230726	118.60	45000	-17.22	20240613	27100	37.45	20240322	45000	-17.22	20240613	17040	118.60	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
183	20240701	110941	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37400	-950	5	-2.48	2268247850	59508	60.77	38600	39100	37300	49850	26850	38350	38116.66	10.10	1995	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6759	24.40	3.00	12	0.33	1533.00	12465.00	45000	20240613	-16.89	17040	20230726	119.48	45000	-16.89	20240613	27100	38.01	20240322	45000	-16.89	20240613	17040	119.48	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
184	20240701	100940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	37700	-650	5	-1.69	1632613400	42571	43.47	38600	39100	37400	49850	26850	38350	38350.37	10.10	6985	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	6813	24.59	3.02	12	0.24	1533.00	12465.00	45000	20240613	-16.22	17040	20230726	121.24	45000	-16.22	20240613	27100	39.11	20240322	45000	-16.22	20240613	17040	121.24	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N
185	20240701	090938	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	38900	550	2	1.43	279724450	7227	7.38	38600	39000	38150	49850	26850	38350	38705.87	10.10	1242	38883	38616	38083	37816	37283	38750	37950	90	11500	500	28370	50	1	18071353	7030	25.38	3.12	12	0.04	1533.00	12465.00	45000	20240613	-13.56	17040	20230726	128.29	45000	-13.56	20240613	27100	43.54	20240322	45000	-13.56	20240613	17040	128.29	20230726	0.62	N	237880	500	90 억	1825896	N	N	100	N	N

82 KiB Raw Blame History

82 KiB

Raw Blame History