KissMeData/286750/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-30	5	-1.57	75142033	39989	22.34	1910	1914	1862	2480	1337	1910	1879.07	0.76	-2421	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	389	-6.14	3.99	12	0.19	-306.00	471.00	3830	20230831	-50.91	1639	20240614	14.70	3320	-43.37	20240102	1639	14.70	20240614	3830	-50.91	20230831	1639	14.70	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
3	20240731	151137	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	-39	5	-2.04	71838131	38230	21.35	1910	1914	1862	2480	1337	1910	1879.10	0.76	-2556	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	387	-6.11	3.97	12	0.18	-306.00	471.00	3830	20230831	-51.15	1639	20240614	14.15	3320	-43.64	20240102	1639	14.15	20240614	3830	-51.15	20230831	1639	14.15	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
4	20240731	141136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-30	5	-1.57	41913971	22280	12.44	1910	1914	1862	2480	1337	1910	1881.24	0.76	-2821	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	389	-6.14	3.99	12	0.11	-306.00	471.00	3830	20230831	-50.91	1639	20240614	14.70	3320	-43.37	20240102	1639	14.70	20240614	3830	-50.91	20230831	1639	14.70	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
5	20240731	131132	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-30	5	-1.57	38544192	20487	11.44	1910	1914	1862	2480	1337	1910	1881.40	0.76	-2664	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	389	-6.14	3.99	12	0.10	-306.00	471.00	3830	20230831	-50.91	1639	20240614	14.70	3320	-43.37	20240102	1639	14.70	20240614	3830	-50.91	20230831	1639	14.70	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
6	20240731	121131	57	100.00	KOSDAQ	화학	N	N	N	N	N	1880	-30	5	-1.57	36592042	19447	10.86	1910	1914	1862	2480	1337	1910	1881.63	0.76	-1679	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	389	-6.14	3.99	12	0.09	-306.00	471.00	3830	20230831	-50.91	1639	20240614	14.70	3320	-43.37	20240102	1639	14.70	20240614	3830	-50.91	20230831	1639	14.70	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
7	20240731	111134	57	100.00	KOSDAQ	화학	N	N	N	N	N	1876	-34	5	-1.78	21448118	11389	6.36	1910	1914	1862	2480	1337	1910	1883.23	0.76	-1679	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	388	-6.13	3.98	12	0.06	-306.00	471.00	3830	20230831	-51.02	1639	20240614	14.46	3320	-43.49	20240102	1639	14.46	20240614	3830	-51.02	20230831	1639	14.46	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
8	20240731	101129	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	-22	5	-1.15	13415812	7126	3.98	1910	1914	1862	2480	1337	1910	1882.66	0.76	-871	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	391	-6.17	4.01	12	0.03	-306.00	471.00	3830	20230831	-50.70	1639	20240614	15.19	3320	-43.13	20240102	1639	15.19	20240614	3830	-50.70	20230831	1639	15.19	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
9	20240731	091130	57	100.00	KOSDAQ	화학	N	N	N	N	N	1912	2	2	0.10	2842092	1488	0.83	1910	1914	1910	2480	1337	1910	1910.01	0.76	-649	2182	2045	1968	1831	1754	2007	1793	103	570	500	1330	1	1	20694559	396	-6.25	4.06	12	0.01	-306.00	471.00	3830	20230831	-50.08	1639	20240614	16.66	3320	-42.41	20240102	1639	16.66	20240614	3830	-50.08	20230831	1639	16.66	20240614	0.18	N	286750	500	103 억	158094	N	N	N	N
10	20240730	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-79	5	-3.97	352830808	177036	264.82	2100	2105	1891	2585	1393	1989	1992.99	0.96	-59902	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	395	-6.24	4.06	12	0.86	-306.00	471.00	3830	20230831	-50.13	1639	20240614	16.53	3320	-42.47	20240102	1639	16.53	20240614	3830	-50.13	20230831	1639	16.53	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
11	20240730	151125	57	100.00	KOSDAQ	화학	N	N	N	N	N	1910	-79	5	-3.97	341013909	170872	255.60	2100	2105	1891	2585	1393	1989	1995.73	0.96	-57732	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	395	-6.24	4.06	12	0.83	-306.00	471.00	3830	20230831	-50.13	1639	20240614	16.53	3320	-42.47	20240102	1639	16.53	20240614	3830	-50.13	20230831	1639	16.53	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
12	20240730	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-98	5	-4.93	329490863	164818	246.55	2100	2105	1891	2585	1393	1989	1999.12	0.96	-57559	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	391	-6.18	4.01	12	0.80	-306.00	471.00	3830	20230831	-50.63	1639	20240614	15.38	3320	-43.04	20240102	1639	15.38	20240614	3830	-50.63	20230831	1639	15.38	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
13	20240730	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	-58	5	-2.92	300420404	149650	223.86	2100	2105	1925	2585	1393	1989	2007.49	0.96	-56796	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	400	-6.31	4.10	12	0.72	-306.00	471.00	3830	20230831	-49.58	1639	20240614	17.82	3320	-41.84	20240102	1639	17.82	20240614	3830	-49.58	20230831	1639	17.82	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
14	20240730	121107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1959	-30	5	-1.51	245764169	121492	181.74	2100	2105	1951	2585	1393	1989	2022.88	0.96	-49178	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	405	-6.40	4.16	12	0.59	-306.00	471.00	3830	20230831	-48.85	1639	20240614	19.52	3320	-40.99	20240102	1639	19.52	20240614	3830	-48.85	20230831	1639	19.52	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
15	20240730	111112	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	-17	5	-0.85	234562446	115785	173.20	2100	2105	1960	2585	1393	1989	2025.84	0.96	-47310	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	408	-6.44	4.19	12	0.56	-306.00	471.00	3830	20230831	-48.51	1639	20240614	20.32	3320	-40.60	20240102	1639	20.32	20240614	3830	-48.51	20230831	1639	20.32	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
16	20240730	101123	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	-11	5	-0.55	207878632	102283	153.00	2100	2105	1978	2585	1393	1989	2032.39	0.96	-44255	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	1	1	20694559	409	-6.46	4.20	12	0.49	-306.00	471.00	3830	20230831	-48.36	1639	20240614	20.68	3320	-40.42	20240102	1639	20.68	20240614	3830	-48.36	20230831	1639	20.68	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
17	20240730	091126	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	41	2	2.06	105091956	51037	76.34	2100	2105	1992	2585	1393	1989	2059.13	0.96	-16512	2021	2005	1979	1963	1937	1992	1950	103	596	500	1390	5	1	20694559	420	-6.63	4.31	12	0.25	-306.00	471.00	3830	20230831	-47.00	1639	20240614	23.86	3320	-38.86	20240102	1639	23.86	20240614	3830	-47.00	20230831	1639	23.86	20240614	0.19	N	286750	500	103 억	198173	N	N	N	N
18	20240729	161100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	39	2	2.00	131788860	66831	31.97	1994	1995	1953	2535	1365	1950	1971.97	0.94	3734	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	412	-6.50	4.22	12	0.32	-306.00	471.00	3830	20230831	-48.07	1639	20240614	21.35	3320	-40.09	20240102	1639	21.35	20240614	3830	-48.07	20230831	1639	21.35	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
19	20240729	151116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1972	22	2	1.13	116983192	59359	28.40	1994	1995	1953	2535	1365	1950	1970.77	0.94	4348	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	408	-6.44	4.19	12	0.29	-306.00	471.00	3830	20230831	-48.51	1639	20240614	20.32	3320	-40.60	20240102	1639	20.32	20240614	3830	-48.51	20230831	1639	20.32	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
20	20240729	141124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1962	12	2	0.62	107702645	54627	26.14	1994	1995	1953	2535	1365	1950	1971.60	0.94	4804	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	406	-6.41	4.17	12	0.26	-306.00	471.00	3830	20230831	-48.77	1639	20240614	19.71	3320	-40.90	20240102	1639	19.71	20240614	3830	-48.77	20230831	1639	19.71	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
21	20240729	131120	57	100.00	KOSDAQ	화학	N	N	N	N	N	1963	13	2	0.67	104553202	53023	25.37	1994	1995	1953	2535	1365	1950	1971.85	0.94	5139	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	406	-6.42	4.17	12	0.26	-306.00	471.00	3830	20230831	-48.75	1639	20240614	19.77	3320	-40.87	20240102	1639	19.77	20240614	3830	-48.75	20230831	1639	19.77	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
22	20240729	121121	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	27	2	1.38	81396070	41246	19.73	1994	1995	1953	2535	1365	1950	1973.43	0.94	3420	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	409	-6.46	4.20	12	0.20	-306.00	471.00	3830	20230831	-48.38	1639	20240614	20.62	3320	-40.45	20240102	1639	20.62	20240614	3830	-48.38	20230831	1639	20.62	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
23	20240729	111108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	41	2	2.10	57396144	29126	13.93	1994	1995	1953	2535	1365	1950	1970.62	0.94	2959	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	412	-6.51	4.23	12	0.14	-306.00	471.00	3830	20230831	-48.02	1639	20240614	21.48	3320	-40.03	20240102	1639	21.48	20240614	3830	-48.02	20230831	1639	21.48	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
24	20240729	101106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	32	2	1.64	50974023	25888	12.39	1994	1994	1953	2535	1365	1950	1969.02	0.94	2991	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	410	-6.48	4.21	12	0.13	-306.00	471.00	3830	20230831	-48.25	1639	20240614	20.93	3320	-40.30	20240102	1639	20.93	20240614	3830	-48.25	20230831	1639	20.93	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
25	20240729	091104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1965	15	2	0.77	12490864	6339	3.03	1994	1994	1965	2535	1365	1950	1970.48	0.94	-1615	2128	2039	1986	1897	1844	2012	1870	103	585	500	1360	1	1	20694559	407	-6.42	4.17	12	0.03	-306.00	471.00	3830	20230831	-48.69	1639	20240614	19.89	3320	-40.81	20240102	1639	19.89	20240614	3830	-48.69	20230831	1639	19.89	20240614	0.18	N	286750	500	103 억	194396	N	N	N	N
26	20240726	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-85	5	-4.18	417106344	207865	34.01	2035	2075	1933	2645	1425	2035	2007.51	1.10	-61319	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	1	1	20694559	404	-6.37	4.14	12	1.00	-306.00	471.00	3830	20230831	-49.09	1639	20240614	18.97	3320	-41.27	20240102	1639	18.97	20240614	3830	-49.09	20230831	1639	18.97	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
27	20240726	151100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-43	5	-2.11	326290761	161883	26.49	2035	2075	1983	2645	1425	2035	2015.60	1.10	-50685	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	1	1	20694559	412	-6.51	4.23	12	0.78	-306.00	471.00	3830	20230831	-47.99	1639	20240614	21.54	3320	-40.00	20240102	1639	21.54	20240614	3830	-47.99	20230831	1639	21.54	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
28	20240726	141101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	-43	5	-2.11	319271502	158363	25.91	2035	2075	1983	2645	1425	2035	2016.07	1.10	-50188	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	1	1	20694559	412	-6.51	4.23	12	0.77	-306.00	471.00	3830	20230831	-47.99	1639	20240614	21.54	3320	-40.00	20240102	1639	21.54	20240614	3830	-47.99	20230831	1639	21.54	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
29	20240726	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	-38	5	-1.87	310773801	154100	25.21	2035	2075	1983	2645	1425	2035	2016.70	1.10	-49990	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	1	1	20694559	413	-6.53	4.24	12	0.74	-306.00	471.00	3830	20230831	-47.86	1639	20240614	21.84	3320	-39.85	20240102	1639	21.84	20240614	3830	-47.86	20230831	1639	21.84	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
30	20240726	121106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2005	-30	5	-1.47	291691983	144538	23.65	2035	2075	1983	2645	1425	2035	2018.10	1.10	-49238	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	5	1	20694559	415	-6.55	4.26	12	0.70	-306.00	471.00	3830	20230831	-47.65	1639	20240614	22.33	3320	-39.61	20240102	1639	22.33	20240614	3830	-47.65	20230831	1639	22.33	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
31	20240726	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	2015	-20	5	-0.98	271380163	134367	21.98	2035	2075	1983	2645	1425	2035	2019.69	1.10	-52559	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	5	1	20694559	417	-6.58	4.28	12	0.65	-306.00	471.00	3830	20230831	-47.39	1639	20240614	22.94	3320	-39.31	20240102	1639	22.94	20240614	3830	-47.39	20230831	1639	22.94	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
32	20240726	101058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2030	-5	5	-0.25	110135695	54071	8.85	2035	2075	2030	2645	1425	2035	2036.87	1.10	-11484	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	5	1	20694559	420	-6.63	4.31	12	0.26	-306.00	471.00	3830	20230831	-47.00	1639	20240614	23.86	3320	-38.86	20240102	1639	23.86	20240614	3830	-47.00	20230831	1639	23.86	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
33	20240726	091058	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	0	3	0.00	57163550	28023	4.58	2035	2075	2035	2645	1425	2035	2039.88	1.10	-12314	2187	2111	2049	1973	1911	2149	2011	103	610	500	1420	5	1	20694559	421	-6.65	4.32	12	0.14	-306.00	471.00	3830	20230831	-46.87	1639	20240614	24.16	3320	-38.70	20240102	1639	24.16	20240614	3830	-46.87	20230831	1639	24.16	20240614	0.18	N	286750	500	103 억	227106	N	N	N	N
34	20240725	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	2035	48	2	2.42	1245159859	604680	325.56	1987	2125	1987	2580	1391	1987	2059.21	0.66	93817	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	421	-6.65	4.32	12	2.92	-306.00	471.00	3830	20230831	-46.87	1639	20240614	24.16	3320	-38.70	20240102	1639	24.16	20240614	3830	-46.87	20230831	1639	24.16	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
35	20240725	151108	57	100.00	KOSDAQ	화학	N	N	N	N	N	2055	68	2	3.42	1212327629	588583	316.89	1987	2125	1987	2580	1391	1987	2059.74	0.66	100631	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	425	-6.72	4.36	12	2.84	-306.00	471.00	3830	20230831	-46.34	1639	20240614	25.38	3320	-38.10	20240102	1639	25.38	20240614	3830	-46.34	20230831	1639	25.38	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
36	20240725	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2075	88	2	4.43	1120138094	543615	292.68	1987	2125	1987	2580	1391	1987	2060.54	0.66	101619	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	429	-6.78	4.41	12	2.63	-306.00	471.00	3830	20230831	-45.82	1639	20240614	26.60	3320	-37.50	20240102	1639	26.60	20240614	3830	-45.82	20230831	1639	26.60	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
37	20240725	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	73	2	3.67	880385894	428847	230.89	1987	2095	1987	2580	1391	1987	2052.91	0.66	84655	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	426	-6.73	4.37	12	2.07	-306.00	471.00	3830	20230831	-46.21	1639	20240614	25.69	3320	-37.95	20240102	1639	25.69	20240614	3830	-46.21	20230831	1639	25.69	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
38	20240725	121103	57	100.00	KOSDAQ	화학	N	N	N	N	N	2060	73	2	3.67	801711304	390538	210.27	1987	2095	1987	2580	1391	1987	2052.84	0.66	82884	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	426	-6.73	4.37	12	1.89	-306.00	471.00	3830	20230831	-46.21	1639	20240614	25.69	3320	-37.95	20240102	1639	25.69	20240614	3830	-46.21	20230831	1639	25.69	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
39	20240725	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	63	2	3.17	631298164	307238	165.42	1987	2095	1987	2580	1391	1987	2054.75	0.66	77898	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	424	-6.70	4.35	12	1.48	-306.00	471.00	3830	20230831	-46.48	1639	20240614	25.08	3320	-38.25	20240102	1639	25.08	20240614	3830	-46.48	20230831	1639	25.08	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
40	20240725	101054	57	100.00	KOSDAQ	화학	N	N	N	N	N	2050	63	2	3.17	520836339	253837	136.67	1987	2095	1987	2580	1391	1987	2051.85	0.66	55835	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	424	-6.70	4.35	12	1.23	-306.00	471.00	3830	20230831	-46.48	1639	20240614	25.08	3320	-38.25	20240102	1639	25.08	20240614	3830	-46.48	20230831	1639	25.08	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
41	20240725	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2090	103	2	5.18	240641324	118261	63.67	1987	2090	1987	2580	1391	1987	2034.83	0.66	40634	2043	2015	1961	1933	1879	2029	1947	103	593	500	1390	5	1	20694559	433	-6.83	4.44	12	0.57	-306.00	471.00	3830	20230831	-45.43	1639	20240614	27.52	3320	-37.05	20240102	1639	27.52	20240614	3830	-45.43	20230831	1639	27.52	20240614	0.21	N	286750	500	103 억	135615	N	N	N	N
42	20240724	161049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	67	2	3.49	358666593	183679	177.85	1920	1989	1907	2495	1344	1920	1952.61	0.42	45405	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	411	-6.49	4.22	12	0.89	-306.00	471.00	3830	20230831	-48.12	1639	20240614	21.23	3320	-40.15	20240102	1639	21.23	20240614	3830	-48.12	20230831	1639	21.23	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
43	20240724	151106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1977	57	2	2.97	338713132	173605	168.09	1920	1989	1907	2495	1344	1920	1951.06	0.42	46119	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	409	-6.46	4.20	12	0.84	-306.00	471.00	3830	20230831	-48.38	1639	20240614	20.62	3320	-40.45	20240102	1639	20.62	20240614	3830	-48.38	20230831	1639	20.62	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
44	20240724	141059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	28	2	1.46	236356596	121731	117.87	1920	1967	1907	2495	1344	1920	1941.63	0.42	32427	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	403	-6.37	4.14	12	0.59	-306.00	471.00	3830	20230831	-49.14	1639	20240614	18.85	3320	-41.33	20240102	1639	18.85	20240614	3830	-49.14	20230831	1639	18.85	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
45	20240724	131104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	40	2	2.08	142462599	73587	71.25	1920	1967	1907	2495	1344	1920	1935.98	0.42	29171	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	406	-6.41	4.16	12	0.36	-306.00	471.00	3830	20230831	-48.83	1639	20240614	19.59	3320	-40.96	20240102	1639	19.59	20240614	3830	-48.83	20230831	1639	19.59	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
46	20240724	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	11	2	0.57	32481183	16832	16.30	1920	1948	1907	2495	1344	1920	1929.73	0.42	-2328	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	400	-6.31	4.10	12	0.08	-306.00	471.00	3830	20230831	-49.58	1639	20240614	17.82	3320	-41.84	20240102	1639	17.82	20240614	3830	-49.58	20230831	1639	17.82	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
47	20240724	111100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1921	1	2	0.05	32427124	16804	16.27	1920	1948	1907	2495	1344	1920	1929.73	0.42	-2328	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	398	-6.28	4.08	12	0.08	-306.00	471.00	3830	20230831	-49.84	1639	20240614	17.21	3320	-42.14	20240102	1639	17.21	20240614	3830	-49.84	20230831	1639	17.21	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
48	20240724	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	1938	18	2	0.94	23406441	12120	11.74	1920	1948	1907	2495	1344	1920	1931.22	0.42	-2305	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	401	-6.33	4.11	12	0.06	-306.00	471.00	3830	20230831	-49.40	1639	20240614	18.24	3320	-41.63	20240102	1639	18.24	20240614	3830	-49.40	20230831	1639	18.24	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
49	20240724	091050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1944	24	2	1.25	13202075	6846	6.63	1920	1948	1907	2495	1344	1920	1928.44	0.42	-738	1987	1953	1887	1853	1787	1970	1870	103	575	500	1340	1	1	20694559	402	-6.35	4.13	12	0.03	-306.00	471.00	3830	20230831	-49.24	1639	20240614	18.61	3320	-41.45	20240102	1639	18.61	20240614	3830	-49.24	20230831	1639	18.61	20240614	0.23	N	286750	500	103 억	87117	N	N	N	N
50	20240723	161043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1920	16	2	0.84	193031901	102536	57.59	1821	1921	1821	2475	1333	1904	1882.58	0.39	4765	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	397	-6.27	4.08	12	0.50	-306.00	471.00	3830	20230831	-49.87	1639	20240614	17.14	3320	-42.17	20240102	1639	17.14	20240614	3830	-49.87	20230831	1639	17.14	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
51	20240723	151110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	5	2	0.26	167129883	89007	49.99	1821	1921	1821	2475	1333	1904	1877.72	0.39	4858	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	395	-6.24	4.05	12	0.43	-306.00	471.00	3830	20230831	-50.16	1639	20240614	16.47	3320	-42.50	20240102	1639	16.47	20240614	3830	-50.16	20230831	1639	16.47	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
52	20240723	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1893	-11	5	-0.58	157693951	84053	47.21	1821	1921	1821	2475	1333	1904	1876.13	0.39	1403	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	392	-6.19	4.02	12	0.41	-306.00	471.00	3830	20230831	-50.57	1639	20240614	15.50	3320	-42.98	20240102	1639	15.50	20240614	3830	-50.57	20230831	1639	15.50	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
53	20240723	131041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	-3	5	-0.16	83491668	44831	25.18	1821	1921	1821	2475	1333	1904	1862.36	0.39	-1694	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	393	-6.21	4.04	12	0.22	-306.00	471.00	3830	20230831	-50.37	1639	20240614	15.99	3320	-42.74	20240102	1639	15.99	20240614	3830	-50.37	20230831	1639	15.99	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
54	20240723	121051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	-3	5	-0.16	77641534	41749	23.45	1821	1921	1821	2475	1333	1904	1859.72	0.39	120	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	393	-6.21	4.04	12	0.20	-306.00	471.00	3830	20230831	-50.37	1639	20240614	15.99	3320	-42.74	20240102	1639	15.99	20240614	3830	-50.37	20230831	1639	15.99	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
55	20240723	111049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-7	5	-0.37	68538144	36915	20.73	1821	1921	1821	2475	1333	1904	1856.65	0.39	624	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	393	-6.20	4.03	12	0.18	-306.00	471.00	3830	20230831	-50.47	1639	20240614	15.74	3320	-42.86	20240102	1639	15.74	20240614	3830	-50.47	20230831	1639	15.74	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
56	20240723	101043	57	100.00	KOSDAQ	화학	N	N	N	N	N	1913	9	2	0.47	61944074	33433	18.78	1821	1921	1821	2475	1333	1904	1852.78	0.39	934	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	396	-6.25	4.06	12	0.16	-306.00	471.00	3830	20230831	-50.05	1639	20240614	16.72	3320	-42.38	20240102	1639	16.72	20240614	3830	-50.05	20230831	1639	16.72	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
57	20240723	091056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	3	2	0.16	51627287	27994	15.72	1821	1921	1821	2475	1333	1904	1844.23	0.39	2831	1976	1940	1895	1859	1814	1958	1877	103	571	500	1330	1	1	20694559	395	-6.23	4.05	12	0.14	-306.00	471.00	3830	20230831	-50.21	1639	20240614	16.35	3320	-42.56	20240102	1639	16.35	20240614	3830	-50.21	20230831	1639	16.35	20240614	0.23	N	286750	500	103 억	81074	N	N	N	N
58	20240722	161038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	36	2	1.93	336253524	178049	217.07	1868	1931	1850	2425	1308	1868	1888.54	0.32	7234	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	394	-6.22	4.04	12	0.86	-306.00	471.00	3830	20230831	-50.29	1639	20240614	16.17	3320	-42.65	20240102	1639	16.17	20240614	3830	-50.29	20230831	1639	16.17	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
59	20240722	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	32	2	1.71	326580929	172969	210.88	1868	1931	1850	2425	1308	1868	1888.09	0.32	7239	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	393	-6.21	4.03	12	0.84	-306.00	471.00	3830	20230831	-50.39	1639	20240614	15.92	3320	-42.77	20240102	1639	15.92	20240614	3830	-50.39	20230831	1639	15.92	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
60	20240722	141054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1905	37	2	1.98	311365599	164944	201.10	1868	1931	1850	2425	1308	1868	1887.70	0.32	9434	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	394	-6.23	4.04	12	0.80	-306.00	471.00	3830	20230831	-50.26	1639	20240614	16.23	3320	-42.62	20240102	1639	16.23	20240614	3830	-50.26	20230831	1639	16.23	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
61	20240722	131049	57	100.00	KOSDAQ	화학	N	N	N	N	N	1879	11	2	0.59	282687801	149817	182.65	1868	1931	1850	2425	1308	1868	1886.89	0.32	9435	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	389	-6.14	3.99	12	0.72	-306.00	471.00	3830	20230831	-50.94	1639	20240614	14.64	3320	-43.40	20240102	1639	14.64	20240614	3830	-50.94	20230831	1639	14.64	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
62	20240722	121046	57	100.00	KOSDAQ	화학	N	N	N	N	N	1873	5	2	0.27	211394431	111525	135.97	1868	1931	1868	2425	1308	1868	1895.49	0.32	11534	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	388	-6.12	3.98	12	0.54	-306.00	471.00	3830	20230831	-51.10	1639	20240614	14.28	3320	-43.58	20240102	1639	14.28	20240614	3830	-51.10	20230831	1639	14.28	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
63	20240722	111045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	27	2	1.45	186034327	98052	119.54	1868	1931	1868	2425	1308	1868	1897.30	0.32	11674	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	392	-6.19	4.02	12	0.47	-306.00	471.00	3830	20230831	-50.52	1639	20240614	15.62	3320	-42.92	20240102	1639	15.62	20240614	3830	-50.52	20230831	1639	15.62	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
64	20240722	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	32	2	1.71	160457670	84520	103.05	1868	1931	1868	2425	1308	1868	1898.46	0.32	11494	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	393	-6.21	4.03	12	0.41	-306.00	471.00	3830	20230831	-50.39	1639	20240614	15.92	3320	-42.77	20240102	1639	15.92	20240614	3830	-50.39	20230831	1639	15.92	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
65	20240722	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1871	3	2	0.16	22089436	11792	14.38	1868	1881	1868	2425	1308	1868	1873.26	0.32	1248	1922	1894	1851	1823	1780	1903	1832	103	557	500	1300	1	1	20694559	387	-6.11	3.97	12	0.06	-306.00	471.00	3830	20230831	-51.15	1639	20240614	14.15	3320	-43.64	20240102	1639	14.15	20240614	3830	-51.15	20230831	1639	14.15	20240614	0.23	N	286750	500	103 억	66650	N	N	N	N
66	20240719	161019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1868	-17	5	-0.90	150207977	81991	96.72	1868	1879	1808	2450	1320	1885	1832.00	0.42	-21799	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	387	-6.10	3.97	12	0.40	-306.00	471.00	3830	20230831	-51.23	1639	20240614	13.97	3320	-43.73	20240102	1639	13.97	20240614	3830	-51.23	20230831	1639	13.97	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
67	20240719	151031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	-50	5	-2.65	99268761	54601	64.41	1868	1879	1808	2450	1320	1885	1818.08	0.42	-4368	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	380	-6.00	3.90	12	0.26	-306.00	471.00	3830	20230831	-52.09	1639	20240614	11.96	3320	-44.73	20240102	1639	11.96	20240614	3830	-52.09	20230831	1639	11.96	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
68	20240719	141032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-75	5	-3.98	72387365	39755	46.90	1868	1879	1809	2450	1320	1885	1820.84	0.42	-3897	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	375	-5.92	3.84	12	0.19	-306.00	471.00	3830	20230831	-52.74	1639	20240614	10.43	3320	-45.48	20240102	1639	10.43	20240614	3830	-52.74	20230831	1639	10.43	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
69	20240719	131023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-71	5	-3.77	67638595	37137	43.81	1868	1879	1814	2450	1320	1885	1821.33	0.42	-2339	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	375	-5.93	3.85	12	0.18	-306.00	471.00	3830	20230831	-52.64	1639	20240614	10.68	3320	-45.36	20240102	1639	10.68	20240614	3830	-52.64	20230831	1639	10.68	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
70	20240719	121021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	-49	5	-2.60	26111462	14247	16.81	1868	1879	1814	2450	1320	1885	1832.77	0.42	-1370	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	380	-6.00	3.90	12	0.07	-306.00	471.00	3830	20230831	-52.06	1639	20240614	12.02	3320	-44.70	20240102	1639	12.02	20240614	3830	-52.06	20230831	1639	12.02	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
71	20240719	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1837	-48	5	-2.55	16898235	9183	10.83	1868	1879	1819	2450	1320	1885	1840.16	0.42	-1744	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	380	-6.00	3.90	12	0.04	-306.00	471.00	3830	20230831	-52.04	1639	20240614	12.08	3320	-44.67	20240102	1639	12.08	20240614	3830	-52.04	20230831	1639	12.08	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
72	20240719	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-63	5	-3.34	11437806	6210	7.33	1868	1879	1819	2450	1320	1885	1841.84	0.42	-1541	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	377	-5.95	3.87	12	0.03	-306.00	471.00	3830	20230831	-52.43	1639	20240614	11.17	3320	-45.12	20240102	1639	11.17	20240614	3830	-52.43	20230831	1639	11.17	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
73	20240719	091035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1861	-24	5	-1.27	2863707	1533	1.81	1868	1879	1861	2450	1320	1885	1868.04	0.42	85	2034	1959	1827	1752	1620	1997	1790	103	565	500	1310	1	1	20694559	385	-6.08	3.95	12	0.01	-306.00	471.00	3830	20230831	-51.41	1639	20240614	13.54	3320	-43.95	20240102	1639	13.54	20240614	3830	-51.41	20230831	1639	13.54	20240614	0.24	N	286750	500	103 억	87231	N	N	N	N
74	20240718	161013	57	100.00	KOSDAQ	화학	N	N	N	N	N	1885	39	2	2.11	151398190	84772	193.89	1832	1902	1695	2395	1293	1846	1785.71	0.48	-18616	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	390	-6.16	4.00	12	0.41	-306.00	471.00	3830	20230831	-50.78	1639	20240614	15.01	3320	-43.22	20240102	1639	15.01	20240614	3830	-50.78	20230831	1639	15.01	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
75	20240718	151023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-83	5	-4.50	116016698	65558	149.95	1832	1832	1695	2395	1293	1846	1769.68	0.48	-14583	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	365	-5.76	3.74	12	0.32	-306.00	471.00	3830	20230831	-53.97	1639	20240614	7.57	3320	-46.90	20240102	1639	7.57	20240614	3830	-53.97	20230831	1639	7.57	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
76	20240718	141015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-78	5	-4.23	77816991	43951	100.53	1832	1832	1695	2395	1293	1846	1770.54	0.48	-9007	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	366	-5.78	3.75	12	0.21	-306.00	471.00	3830	20230831	-53.84	1639	20240614	7.87	3320	-46.75	20240102	1639	7.87	20240614	3830	-53.84	20230831	1639	7.87	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
77	20240718	131016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	-72	5	-3.90	58308232	32926	75.31	1832	1832	1695	2395	1293	1846	1770.89	0.48	-7038	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	367	-5.80	3.77	12	0.16	-306.00	471.00	3830	20230831	-53.68	1639	20240614	8.24	3320	-46.57	20240102	1639	8.24	20240614	3830	-53.68	20230831	1639	8.24	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
78	20240718	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-70	5	-3.79	55784910	31505	72.06	1832	1832	1695	2395	1293	1846	1770.67	0.48	-5617	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	368	-5.80	3.77	12	0.15	-306.00	471.00	3830	20230831	-53.63	1639	20240614	8.36	3320	-46.51	20240102	1639	8.36	20240614	3830	-53.63	20230831	1639	8.36	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
79	20240718	111023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	-73	5	-3.95	53336357	30124	68.90	1832	1832	1695	2395	1293	1846	1770.56	0.48	-5541	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	367	-5.79	3.76	12	0.15	-306.00	471.00	3830	20230831	-53.71	1639	20240614	8.18	3320	-46.60	20240102	1639	8.18	20240614	3830	-53.71	20230831	1639	8.18	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
80	20240718	101024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	-71	5	-3.85	45143220	25503	58.33	1832	1832	1695	2395	1293	1846	1770.11	0.48	-4626	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	367	-5.80	3.77	12	0.12	-306.00	471.00	3830	20230831	-53.66	1639	20240614	8.30	3320	-46.54	20240102	1639	8.30	20240614	3830	-53.66	20230831	1639	8.30	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
81	20240718	091024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1800	-46	5	-2.49	1455607	808	1.85	1832	1832	1800	2395	1293	1846	1801.49	0.48	-1	1876	1861	1831	1816	1786	1868	1823	103	549	500	1290	1	1	20694559	373	-5.88	3.82	12	0.00	-306.00	471.00	3830	20230831	-53.00	1639	20240614	9.82	3320	-45.78	20240102	1639	9.82	20240614	3830	-53.00	20230831	1639	9.82	20240614	0.24	N	286750	500	103 억	100047	N	N	N	N
82	20240717	161107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	0	3	0.00	79580810	43721	74.79	1834	1846	1801	2395	1293	1846	1818.50	0.52	-16337	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	382	-6.03	3.92	12	0.21	-306.00	471.00	3830	20230831	-51.80	1639	20240614	12.63	3320	-44.40	20240102	1639	12.63	20240614	3830	-51.80	20230831	1639	12.63	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
83	20240717	151113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	-5	5	-0.27	63248039	34857	59.63	1834	1841	1801	2395	1293	1846	1814.50	0.52	-15168	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	381	-6.02	3.91	12	0.17	-306.00	471.00	3830	20230831	-51.93	1639	20240614	12.32	3320	-44.55	20240102	1639	12.32	20240614	3830	-51.93	20230831	1639	12.32	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
84	20240717	141110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-35	5	-1.90	39520487	21777	37.25	1834	1834	1801	2395	1293	1846	1814.78	0.52	-12773	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	375	-5.92	3.85	12	0.11	-306.00	471.00	3830	20230831	-52.72	1639	20240614	10.49	3320	-45.45	20240102	1639	10.49	20240614	3830	-52.72	20230831	1639	10.49	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
85	20240717	131108	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-27	5	-1.46	37334515	20570	35.19	1834	1834	1801	2395	1293	1846	1815.00	0.52	-12822	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	376	-5.94	3.86	12	0.10	-306.00	471.00	3830	20230831	-52.51	1639	20240614	10.98	3320	-45.21	20240102	1639	10.98	20240614	3830	-52.51	20230831	1639	10.98	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
86	20240717	121109	57	100.00	KOSDAQ	화학	N	N	N	N	N	1819	-27	5	-1.46	36301411	20002	34.22	1834	1834	1801	2395	1293	1846	1814.89	0.52	-12823	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	376	-5.94	3.86	12	0.10	-306.00	471.00	3830	20230831	-52.51	1639	20240614	10.98	3320	-45.21	20240102	1639	10.98	20240614	3830	-52.51	20230831	1639	10.98	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
87	20240717	111110	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-45	5	-2.44	29290184	16136	27.60	1834	1834	1801	2395	1293	1846	1815.21	0.52	-11988	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	373	-5.89	3.82	12	0.08	-306.00	471.00	3830	20230831	-52.98	1639	20240614	9.88	3320	-45.75	20240102	1639	9.88	20240614	3830	-52.98	20230831	1639	9.88	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
88	20240717	101113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-41	5	-2.22	23229890	12775	21.85	1834	1834	1805	2395	1293	1846	1818.39	0.52	-11132	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	374	-5.90	3.83	12	0.06	-306.00	471.00	3830	20230831	-52.87	1639	20240614	10.13	3320	-45.63	20240102	1639	10.13	20240614	3830	-52.87	20230831	1639	10.13	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
89	20240717	090905	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-41	5	-2.22	6810505	3747	6.41	1834	1834	1805	2395	1293	1846	1817.59	0.52	-2557	1919	1882	1835	1798	1751	1901	1817	103	549	500	1290	1	1	20694559	374	-5.90	3.83	12	0.02	-306.00	471.00	3830	20230831	-52.87	1639	20240614	10.13	3320	-45.63	20240102	1639	10.13	20240614	3830	-52.87	20230831	1639	10.13	20240614	0.25	N	286750	500	103 억	108485	N	N	N	N
90	20240716	161111	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	10	2	0.54	106570463	58456	47.03	1836	1872	1788	2385	1286	1836	1823.07	0.49	-630	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	382	-6.03	3.92	12	0.28	-306.00	471.00	3830	20230831	-51.80	1639	20240614	12.63	3320	-44.40	20240102	1639	12.63	20240614	3830	-51.80	20230831	1639	12.63	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
91	20240716	151124	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	10	2	0.54	101629847	55778	44.88	1836	1872	1788	2385	1286	1836	1822.04	0.49	-81	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	382	-6.03	3.92	12	0.27	-306.00	471.00	3830	20230831	-51.80	1639	20240614	12.63	3320	-44.40	20240102	1639	12.63	20240614	3830	-51.80	20230831	1639	12.63	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
92	20240716	141118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1847	11	2	0.60	99185182	54446	43.81	1836	1872	1788	2385	1286	1836	1821.72	0.49	-69	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	382	-6.04	3.92	12	0.26	-306.00	471.00	3830	20230831	-51.78	1639	20240614	12.69	3320	-44.37	20240102	1639	12.69	20240614	3830	-51.78	20230831	1639	12.69	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
93	20240716	131118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	-6	5	-0.33	73289981	40435	32.53	1836	1870	1788	2385	1286	1836	1812.54	0.49	-1167	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	379	-5.98	3.89	12	0.20	-306.00	471.00	3830	20230831	-52.22	1639	20240614	11.65	3320	-44.88	20240102	1639	11.65	20240614	3830	-52.22	20230831	1639	11.65	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
94	20240716	121116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-22	5	-1.20	66916647	36931	29.71	1836	1870	1788	2385	1286	1836	1811.94	0.49	-2150	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	375	-5.93	3.85	12	0.18	-306.00	471.00	3830	20230831	-52.64	1639	20240614	10.68	3320	-45.36	20240102	1639	10.68	20240614	3830	-52.64	20230831	1639	10.68	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
95	20240716	111117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-26	5	-1.42	58386685	32206	25.91	1836	1870	1788	2385	1286	1836	1812.91	0.49	-2478	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	375	-5.92	3.84	12	0.16	-306.00	471.00	3830	20230831	-52.74	1639	20240614	10.43	3320	-45.48	20240102	1639	10.43	20240614	3830	-52.74	20230831	1639	10.43	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
96	20240716	101117	57	100.00	KOSDAQ	화학	N	N	N	N	N	1828	-8	5	-0.44	48744762	26835	21.59	1836	1870	1789	2385	1286	1836	1816.46	0.49	-1323	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	378	-5.97	3.88	12	0.13	-306.00	471.00	3830	20230831	-52.27	1639	20240614	11.53	3320	-44.94	20240102	1639	11.53	20240614	3830	-52.27	20230831	1639	11.53	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
97	20240716	091116	57	100.00	KOSDAQ	화학	N	N	N	N	N	1843	7	2	0.38	8380784	4551	3.66	1836	1870	1836	2385	1286	1836	1841.53	0.49	145	1926	1881	1828	1783	1730	1854	1756	103	549	500	1280	1	1	20694559	381	-6.02	3.91	12	0.02	-306.00	471.00	3830	20230831	-51.88	1639	20240614	12.45	3320	-44.49	20240102	1639	12.45	20240614	3830	-51.88	20230831	1639	12.45	20240614	0.36	N	286750	500	103 억	101098	N	N	N	N
98	20240715	161059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1836	-38	5	-2.03	224323703	124288	46.73	1873	1873	1775	2435	1312	1874	1804.79	0.55	-16605	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	380	-6.00	3.90	12	0.60	-306.00	471.00	3830	20230831	-52.06	1639	20240614	12.02	3320	-44.70	20240102	1639	12.02	20240614	3830	-52.06	20230831	1639	12.02	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
99	20240715	151107	57	100.00	KOSDAQ	화학	N	N	N	N	N	1822	-52	5	-2.77	205666133	114104	42.90	1873	1873	1775	2435	1312	1874	1802.44	0.55	-14441	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	377	-5.95	3.87	12	0.55	-306.00	471.00	3830	20230831	-52.43	1639	20240614	11.17	3320	-45.12	20240102	1639	11.17	20240614	3830	-52.43	20230831	1639	11.17	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
100	20240715	141104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-65	5	-3.47	181462060	100756	37.89	1873	1873	1775	2435	1312	1874	1801.01	0.55	-12743	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	374	-5.91	3.84	12	0.49	-306.00	471.00	3830	20230831	-52.77	1639	20240614	10.37	3320	-45.51	20240102	1639	10.37	20240614	3830	-52.77	20230831	1639	10.37	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
101	20240715	131106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1820	-54	5	-2.88	108846525	60430	22.72	1873	1873	1775	2435	1312	1874	1801.20	0.55	-14541	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	377	-5.95	3.86	12	0.29	-306.00	471.00	3830	20230831	-52.48	1639	20240614	11.04	3320	-45.18	20240102	1639	11.04	20240614	3830	-52.48	20230831	1639	11.04	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
102	20240715	121105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1832	-42	5	-2.24	107444979	59660	22.43	1873	1873	1775	2435	1312	1874	1800.96	0.55	-13867	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	379	-5.99	3.89	12	0.29	-306.00	471.00	3830	20230831	-52.17	1639	20240614	11.78	3320	-44.82	20240102	1639	11.78	20240614	3830	-52.17	20230831	1639	11.78	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
103	20240715	111106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-59	5	-3.15	104852170	58237	21.90	1873	1873	1775	2435	1312	1874	1800.44	0.55	-13867	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	376	-5.93	3.85	12	0.28	-306.00	471.00	3830	20230831	-52.61	1639	20240614	10.74	3320	-45.33	20240102	1639	10.74	20240614	3830	-52.61	20230831	1639	10.74	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
104	20240715	101104	57	100.00	KOSDAQ	화학	N	N	N	N	N	1810	-64	5	-3.42	90902724	50538	19.00	1873	1873	1775	2435	1312	1874	1798.70	0.55	-20593	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	375	-5.92	3.84	12	0.24	-306.00	471.00	3830	20230831	-52.74	1639	20240614	10.43	3320	-45.48	20240102	1639	10.43	20240614	3830	-52.74	20230831	1639	10.43	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
105	20240715	091105	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-75	5	-4.00	19599371	10770	4.05	1873	1873	1789	2435	1312	1874	1819.81	0.55	634	2001	1937	1866	1802	1731	1902	1767	103	561	500	1310	1	1	20694559	372	-5.88	3.82	12	0.05	-306.00	471.00	3830	20230831	-53.03	1639	20240614	9.76	3320	-45.81	20240102	1639	9.76	20240614	3830	-53.03	20230831	1639	9.76	20240614	0.36	N	286750	500	103 억	113979	N	N	N	N
106	20240712	161056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1874	-75	5	-3.85	483757112	265499	1098.65	1930	1930	1795	2530	1365	1949	1821.80	0.48	16386	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	388	-6.12	3.98	12	1.28	-306.00	471.00	3830	20230831	-51.07	1639	20240614	14.34	3320	-43.55	20240102	1639	14.34	20240614	3830	-51.07	20230831	1639	14.34	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
107	20240712	151103	57	100.00	KOSDAQ	화학	N	N	N	N	N	1815	-134	5	-6.88	443224204	243522	1007.71	1930	1930	1795	2530	1365	1949	1820.06	0.48	24048	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	376	-5.93	3.85	12	1.18	-306.00	471.00	3830	20230831	-52.61	1639	20240614	10.74	3320	-45.33	20240102	1639	10.74	20240614	3830	-52.61	20230831	1639	10.74	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
108	20240712	141106	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	-147	5	-7.54	332291456	181916	752.78	1930	1930	1800	2530	1365	1949	1826.62	0.48	24787	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	373	-5.89	3.83	12	0.88	-306.00	471.00	3830	20230831	-52.95	1639	20240614	9.95	3320	-45.72	20240102	1639	9.95	20240614	3830	-52.95	20230831	1639	9.95	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
109	20240712	131101	57	100.00	KOSDAQ	화학	N	N	N	N	N	1840	-109	5	-5.59	251169037	137009	566.95	1930	1930	1802	2530	1365	1949	1833.23	0.48	16533	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	381	-6.01	3.91	12	0.66	-306.00	471.00	3830	20230831	-51.96	1639	20240614	12.26	3320	-44.58	20240102	1639	12.26	20240614	3830	-51.96	20230831	1639	12.26	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
110	20240712	121102	57	100.00	KOSDAQ	화학	N	N	N	N	N	1831	-118	5	-6.05	182319941	98975	409.56	1930	1930	1811	2530	1365	1949	1842.08	0.48	13463	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	379	-5.98	3.89	12	0.48	-306.00	471.00	3830	20230831	-52.19	1639	20240614	11.71	3320	-44.85	20240102	1639	11.71	20240614	3830	-52.19	20230831	1639	11.71	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
111	20240712	111059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	-138	5	-7.08	99395992	53549	221.59	1930	1930	1811	2530	1365	1949	1856.17	0.48	8883	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	375	-5.92	3.85	12	0.26	-306.00	471.00	3830	20230831	-52.72	1639	20240614	10.49	3320	-45.45	20240102	1639	10.49	20240614	3830	-52.72	20230831	1639	10.49	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
112	20240712	101059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1909	-40	5	-2.05	18046298	9435	39.04	1930	1930	1899	2530	1365	1949	1912.70	0.48	-286	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	395	-6.24	4.05	12	0.05	-306.00	471.00	3830	20230831	-50.16	1639	20240614	16.47	3320	-42.50	20240102	1639	16.47	20240614	3830	-50.16	20230831	1639	16.47	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
113	20240712	091057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-30	5	-1.54	701617	364	1.51	1930	1930	1919	2530	1365	1949	1927.52	0.48	4	2023	1985	1957	1919	1891	1972	1906	103	581	500	1360	1	1	20694559	397	-6.27	4.07	12	0.00	-306.00	471.00	3830	20230831	-49.90	1639	20240614	17.08	3320	-42.20	20240102	1639	17.08	20240614	3830	-49.90	20230831	1639	17.08	20240614	0.35	N	286750	500	103 억	98406	N	N	N	N
114	20240711	161052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-33	5	-1.66	47269908	24164	91.35	1983	1995	1929	2575	1388	1982	1956.21	0.49	-3152	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	403	-6.37	4.14	12	0.12	-306.00	471.00	3830	20230831	-49.11	1639	20240614	18.91	3320	-41.30	20240102	1639	18.91	20240614	3830	-49.11	20230831	1639	18.91	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
115	20240711	151059	57	100.00	KOSDAQ	화학	N	N	N	N	N	1930	-52	5	-2.62	42700458	21817	82.47	1983	1995	1929	2575	1388	1982	1957.21	0.49	-1436	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	399	-6.31	4.10	12	0.11	-306.00	471.00	3830	20230831	-49.61	1639	20240614	17.75	3320	-41.87	20240102	1639	17.75	20240614	3830	-49.61	20230831	1639	17.75	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
116	20240711	141100	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-33	5	-1.66	35484951	18081	68.35	1983	1995	1932	2575	1388	1982	1962.55	0.49	-1906	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	403	-6.37	4.14	12	0.09	-306.00	471.00	3830	20230831	-49.11	1639	20240614	18.91	3320	-41.30	20240102	1639	18.91	20240614	3830	-49.11	20230831	1639	18.91	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
117	20240711	131057	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	-46	5	-2.32	33468280	17043	64.43	1983	1995	1935	2575	1388	1982	1963.76	0.49	-1349	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	401	-6.33	4.11	12	0.08	-306.00	471.00	3830	20230831	-49.45	1639	20240614	18.12	3320	-41.69	20240102	1639	18.12	20240614	3830	-49.45	20230831	1639	18.12	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
118	20240711	121056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1936	-46	5	-2.32	32534397	16561	62.61	1983	1995	1935	2575	1388	1982	1964.52	0.49	-1331	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	401	-6.33	4.11	12	0.08	-306.00	471.00	3830	20230831	-49.45	1639	20240614	18.12	3320	-41.69	20240102	1639	18.12	20240614	3830	-49.45	20230831	1639	18.12	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
119	20240711	111053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-33	5	-1.66	20964594	10605	40.09	1983	1995	1943	2575	1388	1982	1976.86	0.49	-1479	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	403	-6.37	4.14	12	0.05	-306.00	471.00	3830	20230831	-49.11	1639	20240614	18.91	3320	-41.30	20240102	1639	18.91	20240614	3830	-49.11	20230831	1639	18.91	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
120	20240711	101056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1968	-14	5	-0.71	19444861	9826	37.15	1983	1995	1943	2575	1388	1982	1978.92	0.49	-1479	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	407	-6.43	4.18	12	0.05	-306.00	471.00	3830	20230831	-48.62	1639	20240614	20.07	3320	-40.72	20240102	1639	20.07	20240614	3830	-48.62	20230831	1639	20.07	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
121	20240711	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	10	2	0.50	16044577	8089	30.58	1983	1995	1943	2575	1388	1982	1983.51	0.49	-2009	2037	2009	1967	1939	1897	1988	1918	103	593	500	1380	1	1	20694559	412	-6.51	4.23	12	0.04	-306.00	471.00	3830	20230831	-47.99	1639	20240614	21.54	3320	-40.00	20240102	1639	21.54	20240614	3830	-47.99	20230831	1639	21.54	20240614	0.35	N	286750	500	103 억	101558	N	N	N	N
122	20240710	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	-3	5	-0.15	50415425	25912	112.36	1985	1995	1925	2580	1390	1985	1945.64	0.49	540	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	410	-6.48	4.21	12	0.13	-306.00	471.00	3830	20230831	-48.25	1639	20240614	20.93	3320	-40.30	20240102	1639	20.93	20240614	3830	-48.25	20230831	1639	20.93	20240614	0.35	N	286750	500	103 억	101018	N	Y	N	N
123	20240710	151052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1952	-33	5	-1.66	44161347	22724	98.54	1985	1995	1925	2580	1390	1985	1943.38	0.49	1061	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	404	-6.38	4.14	12	0.11	-306.00	471.00	3830	20230831	-49.03	1639	20240614	19.10	3320	-41.20	20240102	1639	19.10	20240614	3830	-49.03	20230831	1639	19.10	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
124	20240710	141052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-25	5	-1.26	38797734	19954	86.53	1985	1995	1925	2580	1390	1985	1944.36	0.49	704	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	406	-6.41	4.16	12	0.10	-306.00	471.00	3830	20230831	-48.83	1639	20240614	19.59	3320	-40.96	20240102	1639	19.59	20240614	3830	-48.83	20230831	1639	19.59	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
125	20240710	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-60	5	-3.02	38330981	19716	85.49	1985	1995	1925	2580	1390	1985	1944.16	0.49	756	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	398	-6.29	4.09	12	0.10	-306.00	471.00	3830	20230831	-49.74	1639	20240614	17.45	3320	-42.02	20240102	1639	17.45	20240614	3830	-49.74	20230831	1639	17.45	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
126	20240710	121050	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	-30	5	-1.51	28765382	14763	64.02	1985	1995	1926	2580	1390	1985	1948.48	0.49	840	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	405	-6.39	4.15	12	0.07	-306.00	471.00	3830	20230831	-48.96	1639	20240614	19.28	3320	-41.11	20240102	1639	19.28	20240614	3830	-48.96	20230831	1639	19.28	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
127	20240710	111051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1926	-59	5	-2.97	26052558	13362	57.94	1985	1995	1926	2580	1390	1985	1949.75	0.49	756	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	399	-6.29	4.09	12	0.06	-306.00	471.00	3830	20230831	-49.71	1639	20240614	17.51	3320	-41.99	20240102	1639	17.51	20240614	3830	-49.71	20230831	1639	17.51	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
128	20240710	101047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1956	-29	5	-1.46	14320465	7297	31.64	1985	1995	1956	2580	1390	1985	1962.51	0.49	-206	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	405	-6.39	4.15	12	0.04	-306.00	471.00	3830	20230831	-48.93	1639	20240614	19.34	3320	-41.08	20240102	1639	19.34	20240614	3830	-48.93	20230831	1639	19.34	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
129	20240710	091053	57	100.00	KOSDAQ	화학	N	N	N	N	N	1992	7	2	0.35	1795622	904	3.92	1985	1995	1980	2580	1390	1985	1986.31	0.49	-88	2041	2012	1991	1962	1941	2002	1952	103	595	500	1380	1	1	20694559	412	-6.51	4.23	12	0.00	-306.00	471.00	3830	20230831	-47.99	1639	20240614	21.54	3320	-40.00	20240102	1639	21.54	20240614	3830	-47.99	20230831	1639	21.54	20240614	0.35	N	286750	500	103 억	101018	N	N	N	N
130	20240709	161045	57	100.00	KOSDAQ	화학	N	N	N	N	N	1985	-13	5	-0.65	45802689	23061	59.86	2015	2020	1970	2595	1399	1998	1986.15	0.50	-3408	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	411	-6.49	4.21	12	0.11	-306.00	471.00	3830	20230831	-48.17	1639	20240614	21.11	3320	-40.21	20240102	1639	21.11	20240614	3830	-48.17	20230831	1639	21.11	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
131	20240709	151051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1970	-28	5	-1.40	40920990	20595	53.46	2015	2020	1970	2595	1399	1998	1986.94	0.50	-3548	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	408	-6.44	4.18	12	0.10	-306.00	471.00	3830	20230831	-48.56	1639	20240614	20.20	3320	-40.66	20240102	1639	20.20	20240614	3830	-48.56	20230831	1639	20.20	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
132	20240709	141051	57	100.00	KOSDAQ	화학	N	N	N	N	N	1986	-12	5	-0.60	35382974	17790	46.18	2015	2020	1979	2595	1399	1998	1988.92	0.50	-3548	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	411	-6.49	4.22	12	0.09	-306.00	471.00	3830	20230831	-48.15	1639	20240614	21.17	3320	-40.18	20240102	1639	21.17	20240614	3830	-48.15	20230831	1639	21.17	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
133	20240709	131054	57	100.00	KOSDAQ	화학	N	N	N	N	N	1987	-11	5	-0.55	16197713	8132	21.11	2015	2020	1979	2595	1399	1998	1991.85	0.50	-2501	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	411	-6.49	4.22	12	0.04	-306.00	471.00	3830	20230831	-48.12	1639	20240614	21.23	3320	-40.15	20240102	1639	21.23	20240614	3830	-48.12	20230831	1639	21.23	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
134	20240709	121055	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	-18	5	-0.90	15559654	7810	20.27	2015	2020	1979	2595	1399	1998	1992.27	0.50	-2552	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	410	-6.47	4.20	12	0.04	-306.00	471.00	3830	20230831	-48.30	1639	20240614	20.81	3320	-40.36	20240102	1639	20.81	20240614	3830	-48.30	20230831	1639	20.81	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
135	20240709	111056	57	100.00	KOSDAQ	화학	N	N	N	N	N	1989	-9	5	-0.45	9547622	4776	12.40	2015	2020	1989	2595	1399	1998	1999.08	0.50	-2512	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	1	1	20694559	412	-6.50	4.22	12	0.02	-306.00	471.00	3830	20230831	-48.07	1639	20240614	21.35	3320	-40.09	20240102	1639	21.35	20240614	3830	-48.07	20230831	1639	21.35	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
136	20240709	101051	57	100.00	KOSDAQ	화학	N	N	N	N	N	2000	2	2	0.10	6688091	3339	8.67	2015	2020	1990	2595	1399	1998	2003.02	0.50	-1259	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	5	1	20694559	414	-6.54	4.25	12	0.02	-306.00	471.00	3830	20230831	-47.78	1639	20240614	22.03	3320	-39.76	20240102	1639	22.03	20240614	3830	-47.78	20230831	1639	22.03	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
137	20240709	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2010	12	2	0.60	2470040	1227	3.19	2015	2020	2010	2595	1399	1998	2013.07	0.50	-430	2053	2025	1997	1969	1941	2039	1983	103	597	500	1390	5	1	20694559	416	-6.57	4.27	12	0.01	-306.00	471.00	3830	20230831	-47.52	1639	20240614	22.64	3320	-39.46	20240102	1639	22.64	20240614	3830	-47.52	20230831	1639	22.64	20240614	0.36	N	286750	500	103 억	104426	N	N	N	N
138	20240708	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1998	18	2	0.91	76350808	38520	45.11	1980	2025	1969	2570	1386	1980	1982.10	0.52	-4092	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	413	-6.53	4.24	12	0.19	-306.00	471.00	3830	20230831	-47.83	1639	20240614	21.90	3320	-39.82	20240102	1639	21.90	20240614	3830	-47.83	20230831	1639	21.90	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
139	20240708	151044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1991	11	2	0.56	67919607	34289	40.15	1980	2025	1969	2570	1386	1980	1980.80	0.52	-3874	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	412	-6.51	4.23	12	0.17	-306.00	471.00	3830	20230831	-48.02	1639	20240614	21.48	3320	-40.03	20240102	1639	21.48	20240614	3830	-48.02	20230831	1639	21.48	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
140	20240708	141047	57	100.00	KOSDAQ	화학	N	N	N	N	N	1997	17	2	0.86	60470091	30527	35.75	1980	2025	1969	2570	1386	1980	1980.87	0.52	-4619	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	413	-6.53	4.24	12	0.15	-306.00	471.00	3830	20230831	-47.86	1639	20240614	21.84	3320	-39.85	20240102	1639	21.84	20240614	3830	-47.86	20230831	1639	21.84	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
141	20240708	131042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	2	2	0.10	51625840	26094	30.56	1980	2025	1969	2570	1386	1980	1978.46	0.52	-2370	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	410	-6.48	4.21	12	0.13	-306.00	471.00	3830	20230831	-48.25	1639	20240614	20.93	3320	-40.30	20240102	1639	20.93	20240614	3830	-48.25	20230831	1639	20.93	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
142	20240708	121044	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	0	3	0.00	33577785	16969	19.87	1980	2025	1969	2570	1386	1980	1978.77	0.52	-3354	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	410	-6.47	4.20	12	0.08	-306.00	471.00	3830	20230831	-48.30	1639	20240614	20.81	3320	-40.36	20240102	1639	20.81	20240614	3830	-48.30	20230831	1639	20.81	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
143	20240708	111041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	2	2	0.10	31828854	16086	18.84	1980	2025	1969	2570	1386	1980	1978.67	0.52	-3369	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	410	-6.48	4.21	12	0.08	-306.00	471.00	3830	20230831	-48.25	1639	20240614	20.93	3320	-40.30	20240102	1639	20.93	20240614	3830	-48.25	20230831	1639	20.93	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
144	20240708	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1982	2	2	0.10	17012731	8597	10.07	1980	2025	1969	2570	1386	1980	1978.91	0.52	-1710	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	410	-6.48	4.21	12	0.04	-306.00	471.00	3830	20230831	-48.25	1639	20240614	20.93	3320	-40.30	20240102	1639	20.93	20240614	3830	-48.25	20230831	1639	20.93	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
145	20240708	091041	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	-11	5	-0.56	5450104	2741	3.21	1980	2025	1969	2570	1386	1980	1988.36	0.52	-55	2077	2028	1949	1900	1821	2053	1925	103	590	500	1380	1	1	20694559	407	-6.43	4.18	12	0.01	-306.00	471.00	3830	20230831	-48.59	1639	20240614	20.13	3320	-40.69	20240102	1639	20.13	20240614	3830	-48.59	20230831	1639	20.13	20240614	0.34	N	286750	500	103 억	108518	N	N	N	N
146	20240705	161036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1980	84	2	4.43	164700564	85397	255.34	1896	1998	1870	2460	1328	1896	1924.91	0.55	-6208	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	410	-6.47	4.20	12	0.41	-306.00	471.00	3830	20230831	-48.30	1639	20240614	20.81	3320	-40.36	20240102	1639	20.81	20240614	3830	-48.30	20230831	1639	20.81	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
147	20240705	151040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	23	2	1.21	134566001	70073	209.52	1896	1998	1870	2460	1328	1896	1920.37	0.55	-3665	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	397	-6.27	4.07	12	0.34	-306.00	471.00	3830	20230831	-49.90	1639	20240614	17.08	3320	-42.20	20240102	1639	17.08	20240614	3830	-49.90	20230831	1639	17.08	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
148	20240705	141042	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	35	2	1.85	131514925	68483	204.76	1896	1998	1870	2460	1328	1896	1920.40	0.55	-2625	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	400	-6.31	4.10	12	0.33	-306.00	471.00	3830	20230831	-49.58	1639	20240614	17.82	3320	-41.84	20240102	1639	17.82	20240614	3830	-49.58	20230831	1639	17.82	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
149	20240705	131039	57	100.00	KOSDAQ	화학	N	N	N	N	N	1931	35	2	1.85	128235251	66781	199.67	1896	1998	1870	2460	1328	1896	1920.24	0.55	-2593	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	400	-6.31	4.10	12	0.32	-306.00	471.00	3830	20230831	-49.58	1639	20240614	17.82	3320	-41.84	20240102	1639	17.82	20240614	3830	-49.58	20230831	1639	17.82	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
150	20240705	121040	57	100.00	KOSDAQ	화학	N	N	N	N	N	1934	38	2	2.00	127418344	66357	198.41	1896	1998	1870	2460	1328	1896	1920.19	0.55	-2578	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	400	-6.32	4.11	12	0.32	-306.00	471.00	3830	20230831	-49.50	1639	20240614	18.00	3320	-41.75	20240102	1639	18.00	20240614	3830	-49.50	20230831	1639	18.00	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
151	20240705	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1969	73	2	3.85	117773617	61398	183.58	1896	1998	1870	2460	1328	1896	1918.20	0.55	-3142	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	407	-6.43	4.18	12	0.30	-306.00	471.00	3830	20230831	-48.59	1639	20240614	20.13	3320	-40.69	20240102	1639	20.13	20240614	3830	-48.59	20230831	1639	20.13	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
152	20240705	101037	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	3	2	0.16	21203743	11174	33.41	1896	1935	1870	2460	1328	1896	1897.60	0.55	-1513	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	393	-6.21	4.03	12	0.05	-306.00	471.00	3830	20230831	-50.42	1639	20240614	15.86	3320	-42.80	20240102	1639	15.86	20240614	3830	-50.42	20230831	1639	15.86	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
153	20240705	091038	57	100.00	KOSDAQ	화학	N	N	N	N	N	1918	22	2	1.16	11409039	5990	17.91	1896	1935	1870	2460	1328	1896	1904.68	0.55	-1355	1986	1940	1906	1860	1826	1924	1844	103	564	500	1320	1	1	20694559	397	-6.27	4.07	12	0.03	-306.00	471.00	3830	20230831	-49.92	1639	20240614	17.02	3320	-42.23	20240102	1639	17.02	20240614	3830	-49.92	20230831	1639	17.02	20240614	0.38	N	286750	500	103 억	114721	N	N	N	N
154	20240704	161032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1896	-23	5	-1.20	63373374	33444	117.29	1913	1952	1872	2490	1344	1919	1894.91	0.58	-5621	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	392	-6.20	4.03	12	0.16	-306.00	471.00	3830	20230831	-50.50	1639	20240614	15.68	3320	-42.89	20240102	1639	15.68	20240614	3830	-50.50	20230831	1639	15.68	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
155	20240704	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1894	-25	5	-1.30	56517219	29826	104.60	1913	1952	1875	2490	1344	1919	1894.90	0.58	-2718	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	392	-6.19	4.02	12	0.14	-306.00	471.00	3830	20230831	-50.55	1639	20240614	15.56	3320	-42.95	20240102	1639	15.56	20240614	3830	-50.55	20230831	1639	15.56	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
156	20240704	141036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1903	-16	5	-0.83	51729568	27287	95.70	1913	1952	1875	2490	1344	1919	1895.76	0.58	-2619	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	394	-6.22	4.04	12	0.13	-306.00	471.00	3830	20230831	-50.31	1639	20240614	16.11	3320	-42.68	20240102	1639	16.11	20240614	3830	-50.31	20230831	1639	16.11	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
157	20240704	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-19	5	-0.99	48353724	25510	89.46	1913	1952	1875	2490	1344	1919	1895.48	0.58	-961	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	393	-6.21	4.03	12	0.12	-306.00	471.00	3830	20230831	-50.39	1639	20240614	15.92	3320	-42.77	20240102	1639	15.92	20240614	3830	-50.39	20230831	1639	15.92	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
158	20240704	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-15	5	-0.78	42824408	22571	79.16	1913	1952	1878	2490	1344	1919	1897.32	0.58	-1839	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	394	-6.22	4.04	12	0.11	-306.00	471.00	3830	20230831	-50.29	1639	20240614	16.17	3320	-42.65	20240102	1639	16.17	20240614	3830	-50.29	20230831	1639	16.17	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
159	20240704	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1889	-30	5	-1.56	40255250	21213	74.40	1913	1952	1878	2490	1344	1919	1897.67	0.58	-1370	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	391	-6.17	4.01	12	0.10	-306.00	471.00	3830	20230831	-50.68	1639	20240614	15.25	3320	-43.10	20240102	1639	15.25	20240614	3830	-50.68	20230831	1639	15.25	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
160	20240704	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1904	-15	5	-0.78	33060824	17394	61.00	1913	1952	1878	2490	1344	1919	1900.70	0.58	-1361	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	394	-6.22	4.04	12	0.08	-306.00	471.00	3830	20230831	-50.29	1639	20240614	16.17	3320	-42.65	20240102	1639	16.17	20240614	3830	-50.29	20230831	1639	16.17	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
161	20240704	091036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1935	16	2	0.83	9914414	5214	18.29	1913	1952	1881	2490	1344	1919	1901.50	0.58	1583	1958	1938	1910	1890	1862	1948	1900	103	571	500	1340	1	1	20694559	400	-6.32	4.11	12	0.03	-306.00	471.00	3830	20230831	-49.48	1639	20240614	18.06	3320	-41.72	20240102	1639	18.06	20240614	3830	-49.48	20230831	1639	18.06	20240614	0.37	N	286750	500	103 억	120310	N	N	N	N
162	20240703	161030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1919	-29	5	-1.49	54099952	28514	59.55	1911	1930	1882	2530	1364	1948	1897.31	0.59	-1358	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	397	-6.27	4.07	12	0.14	-306.00	471.00	3830	20230831	-49.90	1639	20240614	17.08	3320	-42.20	20240102	1639	17.08	20240614	3830	-49.90	20230831	1639	17.08	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
163	20240703	151033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1897	-51	5	-2.62	43972534	23220	48.49	1911	1930	1882	2530	1364	1948	1893.74	0.59	-452	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	393	-6.20	4.03	12	0.11	-306.00	471.00	3830	20230831	-50.47	1639	20240614	15.74	3320	-42.86	20240102	1639	15.74	20240614	3830	-50.47	20230831	1639	15.74	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
164	20240703	141033	57	100.00	KOSDAQ	화학	N	N	N	N	N	1902	-46	5	-2.36	37016102	19539	40.81	1911	1930	1887	2530	1364	1948	1894.47	0.59	-661	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	394	-6.22	4.04	12	0.09	-306.00	471.00	3830	20230831	-50.34	1639	20240614	16.05	3320	-42.71	20240102	1639	16.05	20240614	3830	-50.34	20230831	1639	16.05	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
165	20240703	131032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-41	5	-2.10	34490623	18204	38.02	1911	1930	1887	2530	1364	1948	1894.67	0.59	-644	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	395	-6.23	4.05	12	0.09	-306.00	471.00	3830	20230831	-50.21	1639	20240614	16.35	3320	-42.56	20240102	1639	16.35	20240614	3830	-50.21	20230831	1639	16.35	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
166	20240703	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1900	-48	5	-2.46	25106679	13243	27.66	1911	1930	1887	2530	1364	1948	1895.85	0.59	-1803	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	393	-6.21	4.03	12	0.06	-306.00	471.00	3830	20230831	-50.39	1639	20240614	15.92	3320	-42.77	20240102	1639	15.92	20240614	3830	-50.39	20230831	1639	15.92	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
167	20240703	111034	57	100.00	KOSDAQ	화학	N	N	N	N	N	1895	-53	5	-2.72	18914718	9971	20.82	1911	1930	1887	2530	1364	1948	1896.97	0.59	-1549	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	392	-6.19	4.02	12	0.05	-306.00	471.00	3830	20230831	-50.52	1639	20240614	15.62	3320	-42.92	20240102	1639	15.62	20240614	3830	-50.52	20230831	1639	15.62	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
168	20240703	101035	57	100.00	KOSDAQ	화학	N	N	N	N	N	1925	-23	5	-1.18	18068999	9528	19.90	1911	1930	1887	2530	1364	1948	1896.41	0.59	-1547	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	398	-6.29	4.09	12	0.05	-306.00	471.00	3830	20230831	-49.74	1639	20240614	17.45	3320	-42.02	20240102	1639	17.45	20240614	3830	-49.74	20230831	1639	17.45	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
169	20240703	091031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1929	-19	5	-0.98	456873	239	0.50	1911	1930	1910	2530	1364	1948	1911.60	0.59	0	2014	1980	1930	1896	1846	1956	1872	103	582	500	1360	1	1	20694559	399	-6.30	4.10	12	0.00	-306.00	471.00	3830	20230831	-49.63	1639	20240614	17.69	3320	-41.90	20240102	1639	17.69	20240614	3830	-49.63	20230831	1639	17.69	20240614	0.36	N	286750	500	103 억	121640	N	N	N	N
170	20240702	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1948	-10	5	-0.51	91283118	47805	60.87	1958	1964	1880	2545	1371	1958	1909.49	0.64	-10368	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	403	-6.37	4.14	12	0.23	-306.00	471.00	3830	20230831	-49.14	1639	20240614	18.85	3320	-41.33	20240102	1639	18.85	20240614	3830	-49.14	20230831	1639	18.85	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
171	20240702	151030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1907	-51	5	-2.60	74826174	39275	50.01	1958	1964	1880	2545	1371	1958	1905.19	0.64	-8505	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	395	-6.23	4.05	12	0.19	-306.00	471.00	3830	20230831	-50.21	1639	20240614	16.35	3320	-42.56	20240102	1639	16.35	20240614	3830	-50.21	20230831	1639	16.35	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
172	20240702	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1911	-47	5	-2.40	71639315	37600	47.87	1958	1964	1880	2545	1371	1958	1905.30	0.64	-8790	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	395	-6.25	4.06	12	0.18	-306.00	471.00	3830	20230831	-50.10	1639	20240614	16.60	3320	-42.44	20240102	1639	16.60	20240614	3830	-50.10	20230831	1639	16.60	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
173	20240702	131030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1891	-67	5	-3.42	57795050	30318	38.60	1958	1964	1880	2545	1371	1958	1906.29	0.64	-9946	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	391	-6.18	4.01	12	0.15	-306.00	471.00	3830	20230831	-50.63	1639	20240614	15.38	3320	-43.04	20240102	1639	15.38	20240614	3830	-50.63	20230831	1639	15.38	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
174	20240702	121031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1901	-57	5	-2.91	54569438	28621	36.44	1958	1964	1880	2545	1371	1958	1906.62	0.64	-9590	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	393	-6.21	4.04	12	0.14	-306.00	471.00	3830	20230831	-50.37	1639	20240614	15.99	3320	-42.74	20240102	1639	15.99	20240614	3830	-50.37	20230831	1639	15.99	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
175	20240702	111030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1908	-50	5	-2.55	29539505	15398	19.61	1958	1964	1888	2545	1371	1958	1918.40	0.64	-4613	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	395	-6.24	4.05	12	0.07	-306.00	471.00	3830	20230831	-50.18	1639	20240614	16.41	3320	-42.53	20240102	1639	16.41	20240614	3830	-50.18	20230831	1639	16.41	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
176	20240702	101029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1914	-44	5	-2.25	18152099	9389	11.95	1958	1964	1901	2545	1371	1958	1933.34	0.64	-4740	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	396	-6.25	4.06	12	0.05	-306.00	471.00	3830	20230831	-50.03	1639	20240614	16.78	3320	-42.35	20240102	1639	16.78	20240614	3830	-50.03	20230831	1639	16.78	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
177	20240702	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1945	-13	5	-0.66	6625625	3384	4.31	1958	1964	1945	2545	1371	1958	1957.93	0.64	-1770	2039	1998	1964	1923	1889	1981	1906	103	587	500	1370	1	1	20694559	403	-6.36	4.13	12	0.02	-306.00	471.00	3830	20230831	-49.22	1639	20240614	18.67	3320	-41.42	20240102	1639	18.67	20240614	3830	-49.22	20230831	1639	18.67	20240614	0.34	N	286750	500	103 억	131970	N	N	N	N
178	20240701	161026	57	100.00	KOSDAQ	화학	N	N	N	N	N	1958	-47	5	-2.34	153491148	78538	81.08	2005	2005	1930	2605	1405	2005	1954.36	0.70	-13921	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	405	-6.40	4.16	12	0.38	-306.00	471.00	3830	20230831	-48.88	1639	20240614	19.46	3320	-41.02	20240102	1639	19.46	20240614	3830	-48.88	20230831	1639	19.46	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
179	20240701	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1950	-55	5	-2.74	136491995	69785	72.04	2005	2005	1930	2605	1405	2005	1955.89	0.70	-12528	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	404	-6.37	4.14	12	0.34	-306.00	471.00	3830	20230831	-49.09	1639	20240614	18.97	3320	-41.27	20240102	1639	18.97	20240614	3830	-49.09	20230831	1639	18.97	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
180	20240701	141027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-45	5	-2.24	114959865	58760	60.66	2005	2005	1930	2605	1405	2005	1956.43	0.70	-9995	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	406	-6.41	4.16	12	0.28	-306.00	471.00	3830	20230831	-48.83	1639	20240614	19.59	3320	-40.96	20240102	1639	19.59	20240614	3830	-48.83	20230831	1639	19.59	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
181	20240701	131027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1960	-45	5	-2.24	114336004	58441	60.33	2005	2005	1930	2605	1405	2005	1956.43	0.70	-9839	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	406	-6.41	4.16	12	0.28	-306.00	471.00	3830	20230831	-48.83	1639	20240614	19.59	3320	-40.96	20240102	1639	19.59	20240614	3830	-48.83	20230831	1639	19.59	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
182	20240701	121028	57	100.00	KOSDAQ	화학	N	N	N	N	N	1955	-50	5	-2.49	111481922	56981	58.83	2005	2005	1930	2605	1405	2005	1956.48	0.70	-9384	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	405	-6.39	4.15	12	0.28	-306.00	471.00	3830	20230831	-48.96	1639	20240614	19.28	3320	-41.11	20240102	1639	19.28	20240614	3830	-48.96	20230831	1639	19.28	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
183	20240701	111024	57	100.00	KOSDAQ	화학	N	N	N	N	N	1949	-56	5	-2.79	98803121	50465	52.10	2005	2005	1930	2605	1405	2005	1957.85	0.70	-11671	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	403	-6.37	4.14	12	0.24	-306.00	471.00	3830	20230831	-49.11	1639	20240614	18.91	3320	-41.30	20240102	1639	18.91	20240614	3830	-49.11	20230831	1639	18.91	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
184	20240701	101023	57	100.00	KOSDAQ	화학	N	N	N	N	N	1942	-63	5	-3.14	82370341	42011	43.37	2005	2005	1930	2605	1405	2005	1960.69	0.70	-11986	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	402	-6.35	4.12	12	0.20	-306.00	471.00	3830	20230831	-49.30	1639	20240614	18.49	3320	-41.51	20240102	1639	18.49	20240614	3830	-49.30	20230831	1639	18.49	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N
185	20240701	091021	57	100.00	KOSDAQ	화학	N	N	N	N	N	1978	-27	5	-1.35	8686101	4370	4.51	2005	2005	1978	2605	1405	2005	1987.67	0.70	-2027	2064	2034	2005	1975	1946	2020	1961	103	600	500	1400	1	1	20694559	409	-6.46	4.20	12	0.02	-306.00	471.00	3830	20230831	-48.36	1639	20240614	20.68	3320	-40.42	20240102	1639	20.68	20240614	3830	-48.36	20230831	1639	20.68	20240614	0.31	N	286750	500	103 억	145856	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History