KissMeData/045060/price/prices-20230701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	20230731	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	65	2	2.12	42829960	13769	224.07	3065	3135	3065	3980	2150	3065	3110.61	0.95	0	-1395	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	530	7.10	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.39	2920	20230726	7.19	3665	-14.60	20230208	2920	7.19	20230726	4195	-25.39	20221215	2920	7.19	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
3	20230731	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	45	2	1.47	37527555	12072	196.45	3065	3135	3065	3980	2150	3065	3108.64	0.95	0	-1256	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	527	7.05	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
4	20230731	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	30	2	0.98	35371760	11378	185.16	3065	3135	3065	3980	2150	3065	3108.79	0.95	0	-1066	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	524	7.02	0.51	12	0.07	441.00	6078.00	4195	20221215	-26.22	2920	20230726	5.99	3665	-15.55	20230208	2920	5.99	20230726	4195	-26.22	20221215	2920	5.99	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
5	20230731	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	55	2	1.79	25280455	8128	132.27	3065	3135	3065	3980	2150	3065	3110.29	0.95	0	-1043	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	529	7.07	0.51	12	0.05	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
6	20230731	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	65	2	2.12	22556040	7255	118.06	3065	3135	3065	3980	2150	3065	3109.03	0.95	0	-798	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	530	7.10	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.39	2920	20230726	7.19	3665	-14.60	20230208	2920	7.19	20230726	4195	-25.39	20221215	2920	7.19	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
7	20230731	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	55	2	1.79	14886475	4801	78.13	3065	3125	3065	3980	2150	3065	3100.70	0.95	0	-551	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	529	7.07	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.63	2920	20230726	6.85	3665	-14.87	20230208	2920	6.85	20230726	4195	-25.63	20221215	2920	6.85	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
8	20230731	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	45	2	1.47	9521800	3081	50.14	3065	3110	3065	3980	2150	3065	3090.49	0.95	0	-551	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	527	7.05	0.51	12	0.02	441.00	6078.00	4195	20221215	-25.86	2920	20230726	6.51	3665	-15.14	20230208	2920	6.51	20230726	4195	-25.86	20221215	2920	6.51	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
9	20230731	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	0	3	0.00	21455	7	0.11	3065	3065	3065	3980	2150	3065	3065.00	0.95	0	-155	3121	3092	3041	3012	2961	3107	3027	85	915	500	2260	5	1	16941974	519	6.95	0.50	12	0.00	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.23	N	045060	500	84 억	160426	N	N	N	N
10	20230728	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	70	2	2.34	18693335	6145	27.56	2995	3070	2990	3890	2100	2995	3042.04	0.95	0	-1165	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	519	6.95	0.50	12	0.04	441.00	6078.00	4195	20221215	-26.94	2920	20230726	4.97	3665	-16.37	20230208	2920	4.97	20230726	4195	-26.94	20221215	2920	4.97	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
11	20230728	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	75	2	2.50	18312845	6021	27.00	2995	3070	2990	3890	2100	2995	3041.50	0.95	0	-1157	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	520	6.96	0.51	12	0.04	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
12	20230728	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	75	2	2.50	13572640	4474	20.06	2995	3070	2990	3890	2100	2995	3033.67	0.95	0	-718	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	520	6.96	0.51	12	0.03	441.00	6078.00	4195	20221215	-26.82	2920	20230726	5.14	3665	-16.23	20230208	2920	5.14	20230726	4195	-26.82	20221215	2920	5.14	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
13	20230728	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	65	2	2.17	11480490	3791	17.00	2995	3065	2990	3890	2100	2995	3028.35	0.95	0	-438	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	518	6.94	0.50	12	0.02	441.00	6078.00	4195	20221215	-27.06	2920	20230726	4.79	3665	-16.51	20230208	2920	4.79	20230726	4195	-27.06	20221215	2920	4.79	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
14	20230728	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	55	2	1.84	8082250	2678	12.01	2995	3050	2990	3890	2100	2995	3018.02	0.95	0	-175	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	517	6.92	0.50	12	0.02	441.00	6078.00	4195	20221215	-27.29	2920	20230726	4.45	3665	-16.78	20230208	2920	4.45	20230726	4195	-27.29	20221215	2920	4.45	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
15	20230728	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	30	2	1.00	4784625	1592	7.14	2995	3025	2990	3890	2100	2995	3005.42	0.95	0	-175	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	512	6.86	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.89	2920	20230726	3.60	3665	-17.46	20230208	2920	3.60	20230726	4195	-27.89	20221215	2920	3.60	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
16	20230728	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	15	2	0.50	3295015	1098	4.92	2995	3020	2990	3890	2100	2995	3000.92	0.95	0	-175	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	510	6.83	0.50	12	0.01	441.00	6078.00	4195	20221215	-28.25	2920	20230726	3.08	3665	-17.87	20230208	2920	3.08	20230726	4195	-28.25	20221215	2920	3.08	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
17	20230728	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-5	5	-0.17	1003325	335	1.50	2995	3000	2990	3890	2100	2995	2995.00	0.95	0	-38	3111	3052	2991	2932	2871	3082	2962	85	895	500	2210	5	1	16941974	507	6.78	0.49	12	0.00	441.00	6078.00	4195	20221215	-28.72	2920	20230726	2.40	3665	-18.42	20230208	2920	2.40	20230726	4195	-28.72	20221215	2920	2.40	20230726	1.29	N	045060	500	84 억	161591	N	N	N	N
18	20230727	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	65	2	2.22	65709705	22002	25.54	2930	3050	2930	3805	2055	2930	2986.50	0.96	-4037	-483	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	507	6.79	0.49	12	0.13	441.00	6078.00	4195	20221215	-28.61	2920	20230726	2.57	3665	-18.28	20230208	2920	2.57	20230726	4195	-28.61	20221215	2920	2.57	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
19	20230727	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	75	2	2.56	56031515	18774	21.80	2930	3050	2930	3805	2055	2930	2984.53	0.96	-4037	-451	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	509	6.81	0.49	12	0.11	441.00	6078.00	4195	20221215	-28.37	2920	20230726	2.91	3665	-18.01	20230208	2920	2.91	20230726	4195	-28.37	20221215	2920	2.91	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
20	20230727	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	70	2	2.39	50021340	16783	19.48	2930	3050	2930	3805	2055	2930	2980.48	0.96	-4037	-4	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	508	6.80	0.49	12	0.10	441.00	6078.00	4195	20221215	-28.49	2920	20230726	2.74	3665	-18.14	20230208	2920	2.74	20230726	4195	-28.49	20221215	2920	2.74	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
21	20230727	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	80	2	2.73	46810635	15712	18.24	2930	3050	2930	3805	2055	2930	2979.29	0.96	-4037	35	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	510	6.83	0.50	12	0.09	441.00	6078.00	4195	20221215	-28.25	2920	20230726	3.08	3665	-17.87	20230208	2920	3.08	20230726	4195	-28.25	20221215	2920	3.08	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
22	20230727	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	80	2	2.73	39966915	13427	15.59	2930	3050	2930	3805	2055	2930	2976.61	0.96	-4037	529	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	510	6.83	0.50	12	0.08	441.00	6078.00	4195	20221215	-28.25	2920	20230726	3.08	3665	-17.87	20230208	2920	3.08	20230726	4195	-28.25	20221215	2920	3.08	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
23	20230727	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	70	2	2.39	28531290	9640	11.19	2930	3000	2930	3805	2055	2930	2959.68	0.96	-4037	976	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	508	6.80	0.49	12	0.06	441.00	6078.00	4195	20221215	-28.49	2920	20230726	2.74	3665	-18.14	20230208	2920	2.74	20230726	4195	-28.49	20221215	2920	2.74	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
24	20230727	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	65	2	2.22	24425025	8268	9.60	2930	3000	2930	3805	2055	2930	2954.16	0.96	-4037	1002	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	507	6.79	0.49	12	0.05	441.00	6078.00	4195	20221215	-28.61	2920	20230726	2.57	3665	-18.28	20230208	2920	2.57	20230726	4195	-28.61	20221215	2920	2.57	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
25	20230727	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	30	2	1.02	5401460	1840	2.14	2930	2960	2930	3805	2055	2930	2935.58	0.96	-4037	406	3056	2992	2956	2892	2856	2975	2875	85	875	500	2160	5	1	16941974	501	6.71	0.49	12	0.01	441.00	6078.00	4195	20221215	-29.44	2920	20230726	1.37	3665	-19.24	20230208	2920	1.37	20230726	4195	-29.44	20221215	2920	1.37	20230726	1.31	N	045060	500	84 억	162077	N	N	N	N
26	20230726	160500	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2930	-90	5	-2.98	252445880	85592	250.57	2970	3020	2920	3925	2115	3020	2949.41	0.98	0	-3829	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	496	6.64	0.48	12	0.51	441.00	6078.00	4195	20221215	-30.15	2920	20230726	0.34	3665	-20.05	20230208	2920	0.34	20230726	4195	-30.15	20221215	2920	0.34	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
27	20230726	150503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2955	-65	5	-2.15	241579625	81889	239.73	2970	3020	2920	3925	2115	3020	2950.09	0.98	0	-2444	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	501	6.70	0.49	12	0.48	441.00	6078.00	4195	20221215	-29.56	2920	20230726	1.20	3665	-19.37	20230208	2920	1.20	20230726	4195	-29.56	20221215	2920	1.20	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
28	20230726	140501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2925	-95	5	-3.15	208844525	70717	207.02	2970	3020	2925	3925	2115	3020	2953.24	0.98	0	-2398	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	496	6.63	0.48	12	0.42	441.00	6078.00	4195	20221215	-30.27	2925	20230726	0.00	3665	-20.19	20230208	2925	0.00	20230726	4195	-30.27	20221215	2925	0.00	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
29	20230726	130459	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2940	-80	5	-2.65	165628895	55973	163.86	2970	3020	2935	3925	2115	3020	2959.09	0.98	0	-2569	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	498	6.67	0.48	12	0.33	441.00	6078.00	4195	20221215	-29.92	2935	20230726	0.17	3665	-19.78	20230208	2935	0.17	20230726	4195	-29.92	20221215	2935	0.17	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
30	20230726	120501	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2955	-65	5	-2.15	118591780	40029	117.18	2970	3020	2940	3925	2115	3020	2962.65	0.98	0	-1906	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	501	6.70	0.49	12	0.24	441.00	6078.00	4195	20221215	-29.56	2940	20230726	0.51	3665	-19.37	20230208	2940	0.51	20230726	4195	-29.56	20221215	2940	0.51	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
31	20230726	110458	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2955	-65	5	-2.15	100451730	33904	99.25	2970	3020	2940	3925	2115	3020	2962.83	0.98	0	-1858	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	501	6.70	0.49	12	0.20	441.00	6078.00	4195	20221215	-29.56	2940	20230726	0.51	3665	-19.37	20230208	2940	0.51	20230726	4195	-29.56	20221215	2940	0.51	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
32	20230726	100502	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2955	-65	5	-2.15	74515450	25135	73.58	2970	3020	2940	3925	2115	3020	2964.61	0.98	0	-1022	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	501	6.70	0.49	12	0.15	441.00	6078.00	4195	20221215	-29.56	2940	20230726	0.51	3665	-19.37	20230208	2940	0.51	20230726	4195	-29.56	20221215	2940	0.51	20230726	1.38	N	045060	500	84 억	166114	N	N	N	N
33	20230726	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-25	5	-0.83	24674455	8298	24.29	2970	3020	2970	3925	2115	3020	2973.54	0.98	0	62	3073	3046	3023	2996	2973	3035	2985	85	905	500	2230	5	1	16941974	507	6.79	0.49	12	0.05	441.00	6078.00	4195	20221215	-28.61	2955	20220930	1.35	3665	-18.28	20230208	2970	0.84	20230726	4195	-28.61	20221215	2955	1.35	20220930	1.38	N	045060	500	84 억	166114	N	N	N	N
34	20230725	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-40	5	-1.31	102959825	34062	94.07	3050	3050	3000	3975	2145	3060	3022.72	1.00	0	-2625	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	512	6.85	0.50	12	0.20	441.00	6078.00	4195	20221215	-28.01	2955	20220930	2.20	3665	-17.60	20230208	3000	0.67	20230725	4195	-28.01	20221215	2955	2.20	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
35	20230725	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-45	5	-1.47	90417370	29907	82.59	3050	3050	3000	3975	2145	3060	3023.28	1.00	0	-2412	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	511	6.84	0.50	12	0.18	441.00	6078.00	4195	20221215	-28.13	2955	20220930	2.03	3665	-17.74	20230208	3000	0.50	20230725	4195	-28.13	20221215	2955	2.03	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
36	20230725	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-35	5	-1.14	72807875	24081	66.50	3050	3050	3000	3975	2145	3060	3023.46	1.00	0	-1843	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	512	6.86	0.50	12	0.14	441.00	6078.00	4195	20221215	-27.89	2955	20220930	2.37	3665	-17.46	20230208	3000	0.83	20230725	4195	-27.89	20221215	2955	2.37	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
37	20230725	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-20	5	-0.65	61079905	20217	55.83	3050	3050	3000	3975	2145	3060	3021.22	1.00	0	-1550	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	515	6.89	0.50	12	0.12	441.00	6078.00	4195	20221215	-27.53	2955	20220930	2.88	3665	-17.05	20230208	3000	1.33	20230725	4195	-27.53	20221215	2955	2.88	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
38	20230725	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-30	5	-0.98	56237300	18621	51.42	3050	3050	3000	3975	2145	3060	3020.10	1.00	0	-1205	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	513	6.87	0.50	12	0.11	441.00	6078.00	4195	20221215	-27.77	2955	20220930	2.54	3665	-17.33	20230208	3000	1.00	20230725	4195	-27.77	20221215	2955	2.54	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
39	20230725	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-45	5	-1.47	53335460	17663	48.78	3050	3050	3000	3975	2145	3060	3019.62	1.00	0	-983	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	511	6.84	0.50	12	0.10	441.00	6078.00	4195	20221215	-28.13	2955	20220930	2.03	3665	-17.74	20230208	3000	0.50	20230725	4195	-28.13	20221215	2955	2.03	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
40	20230725	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-40	5	-1.31	32722625	10838	29.93	3050	3050	3000	3975	2145	3060	3019.25	1.00	0	-552	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	512	6.85	0.50	12	0.06	441.00	6078.00	4195	20221215	-28.01	2955	20220930	2.20	3665	-17.60	20230208	3000	0.67	20230725	4195	-28.01	20221215	2955	2.20	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
41	20230725	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-30	5	-0.98	6028755	1983	5.48	3050	3050	3030	3975	2145	3060	3040.22	1.00	0	-12	3160	3110	3080	3030	3000	3095	3015	85	915	500	2260	5	1	16941974	513	6.87	0.50	12	0.01	441.00	6078.00	4195	20221215	-27.77	2955	20220930	2.54	3665	-17.33	20230208	3030	0.00	20230725	4195	-27.77	20221215	2955	2.54	20220930	1.35	N	045060	500	84 억	168745	N	N	N	N
42	20230724	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-70	5	-2.24	97886060	31770	203.38	3120	3130	3050	4065	2195	3130	3081.09	1.01	0	-2705	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	518	6.94	0.50	12	0.19	441.00	6078.00	4195	20221215	-27.06	2955	20220930	3.55	3665	-16.51	20230208	3050	0.33	20230724	4195	-27.06	20221215	2955	3.55	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
43	20230724	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-70	5	-2.24	86943180	28194	180.49	3120	3130	3050	4065	2195	3130	3083.75	1.01	0	-2585	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	518	6.94	0.50	12	0.17	441.00	6078.00	4195	20221215	-27.06	2955	20220930	3.55	3665	-16.51	20230208	3050	0.33	20230724	4195	-27.06	20221215	2955	3.55	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
44	20230724	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-70	5	-2.24	69731475	22567	144.47	3120	3130	3050	4065	2195	3130	3089.98	1.01	0	-2407	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	518	6.94	0.50	12	0.13	441.00	6078.00	4195	20221215	-27.06	2955	20220930	3.55	3665	-16.51	20230208	3050	0.33	20230724	4195	-27.06	20221215	2955	3.55	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
45	20230724	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-35	5	-1.12	45844885	14772	94.57	3120	3130	3080	4065	2195	3130	3103.50	1.01	0	-2393	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	524	7.02	0.51	12	0.09	441.00	6078.00	4195	20221215	-26.22	2955	20220930	4.74	3665	-15.55	20230208	3060	1.14	20230103	4195	-26.22	20221215	2955	4.74	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
46	20230724	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-30	5	-0.96	27190170	8741	55.96	3120	3130	3100	4065	2195	3130	3110.65	1.01	0	-2009	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	525	7.03	0.51	12	0.05	441.00	6078.00	4195	20221215	-26.10	2955	20220930	4.91	3665	-15.42	20230208	3060	1.31	20230103	4195	-26.10	20221215	2955	4.91	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
47	20230724	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-20	5	-0.64	20382270	6547	41.91	3120	3130	3100	4065	2195	3130	3113.22	1.01	0	-1592	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	527	7.05	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.86	2955	20220930	5.25	3665	-15.14	20230208	3060	1.63	20230103	4195	-25.86	20221215	2955	5.25	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
48	20230724	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-25	5	-0.80	14703600	4723	30.23	3120	3130	3100	4065	2195	3130	3113.19	1.01	0	-1423	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	526	7.04	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.98	2955	20220930	5.08	3665	-15.28	20230208	3060	1.47	20230103	4195	-25.98	20221215	2955	5.08	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
49	20230724	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	3539535	1136	7.27	3120	3130	3115	4065	2195	3130	3115.79	1.01	0	-1078	3163	3146	3133	3116	3103	3140	3110	85	935	500	2310	5	1	16941974	530	7.10	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.35	N	045060	500	84 억	171786	N	N	N	N
50	20230721	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	48763500	15589	80.46	3135	3150	3120	4095	2205	3150	3128.05	1.02	0	-1838	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	530	7.10	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
51	20230721	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-25	5	-0.79	47351870	15138	78.13	3135	3150	3120	4095	2205	3150	3128.01	1.02	0	-1838	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	529	7.09	0.51	12	0.09	441.00	6078.00	4195	20221215	-25.51	2955	20220930	5.75	3665	-14.73	20230208	3060	2.12	20230103	4195	-25.51	20221215	2955	5.75	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
52	20230721	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-25	5	-0.79	41423410	13242	68.34	3135	3150	3120	4095	2205	3150	3128.18	1.02	0	-1332	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	529	7.09	0.51	12	0.08	441.00	6078.00	4195	20221215	-25.51	2955	20220930	5.75	3665	-14.73	20230208	3060	2.12	20230103	4195	-25.51	20221215	2955	5.75	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
53	20230721	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-15	5	-0.48	16710340	5337	27.54	3135	3150	3120	4095	2205	3150	3131.04	1.02	0	-1014	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	531	7.11	0.52	12	0.03	441.00	6078.00	4195	20221215	-25.27	2955	20220930	6.09	3665	-14.46	20230208	3060	2.45	20230103	4195	-25.27	20221215	2955	6.09	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
54	20230721	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	14804760	4729	24.41	3135	3150	3120	4095	2205	3150	3130.63	1.02	0	-833	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	530	7.10	0.51	12	0.03	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
55	20230721	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-15	5	-0.48	10119865	3234	16.69	3135	3150	3120	4095	2205	3150	3129.21	1.02	0	-492	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	531	7.11	0.52	12	0.02	441.00	6078.00	4195	20221215	-25.27	2955	20220930	6.09	3665	-14.46	20230208	3060	2.45	20230103	4195	-25.27	20221215	2955	6.09	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
56	20230721	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	4927955	1574	8.12	3135	3150	3125	4095	2205	3150	3130.85	1.02	0	-233	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	530	7.10	0.51	12	0.01	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
57	20230721	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-15	5	-0.48	714780	228	1.18	3135	3135	3135	4095	2205	3150	3135.00	1.02	0	-133	3170	3160	3140	3130	3110	3165	3135	85	945	500	2330	5	1	16941974	531	7.11	0.52	12	0.00	441.00	6078.00	4195	20221215	-25.27	2955	20220930	6.09	3665	-14.46	20230208	3060	2.45	20230103	4195	-25.27	20221215	2955	6.09	20220930	1.33	N	045060	500	84 억	173624	N	N	N	N
58	20230720	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	0	3	0.00	60764130	19376	108.21	3145	3150	3120	4095	2205	3150	3136.05	1.04	0	-2187	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	534	7.14	0.52	12	0.11	441.00	6078.00	4195	20221215	-24.91	2955	20220930	6.60	3665	-14.05	20230208	3060	2.94	20230103	4195	-24.91	20221215	2955	6.60	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
59	20230720	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-10	5	-0.32	58889885	18781	104.89	3145	3150	3120	4095	2205	3150	3135.61	1.04	0	-2022	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	532	7.12	0.52	12	0.11	441.00	6078.00	4195	20221215	-25.15	2955	20220930	6.26	3665	-14.32	20230208	3060	2.61	20230103	4195	-25.15	20221215	2955	6.26	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
60	20230720	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-10	5	-0.32	47220115	15069	84.16	3145	3150	3120	4095	2205	3150	3133.59	1.04	0	-1694	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	532	7.12	0.52	12	0.09	441.00	6078.00	4195	20221215	-25.15	2955	20220930	6.26	3665	-14.32	20230208	3060	2.61	20230103	4195	-25.15	20221215	2955	6.26	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
61	20230720	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-5	5	-0.16	42512200	13569	75.78	3145	3150	3120	4095	2205	3150	3133.04	1.04	0	-1321	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	533	7.13	0.52	12	0.08	441.00	6078.00	4195	20221215	-25.03	2955	20220930	6.43	3665	-14.19	20230208	3060	2.78	20230103	4195	-25.03	20221215	2955	6.43	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
62	20230720	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	39052975	12466	69.62	3145	3150	3120	4095	2205	3150	3132.76	1.04	0	-964	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	530	7.10	0.51	12	0.07	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
63	20230720	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-20	5	-0.63	21334940	6794	37.94	3145	3150	3130	4095	2205	3150	3140.26	1.04	0	-656	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	530	7.10	0.51	12	0.04	441.00	6078.00	4195	20221215	-25.39	2955	20220930	5.92	3665	-14.60	20230208	3060	2.29	20230103	4195	-25.39	20221215	2955	5.92	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
64	20230720	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-5	5	-0.16	9645615	3068	17.13	3145	3150	3140	4095	2205	3150	3143.94	1.04	0	-488	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	533	7.13	0.52	12	0.02	441.00	6078.00	4195	20221215	-25.03	2955	20220930	6.43	3665	-14.19	20230208	3060	2.78	20230103	4195	-25.03	20221215	2955	6.43	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
65	20230720	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-5	5	-0.16	1795795	571	3.19	3145	3145	3145	4095	2205	3150	3145.00	1.04	0	-368	3173	3161	3153	3141	3133	3157	3137	85	945	500	2330	5	1	16941974	533	7.13	0.52	12	0.00	441.00	6078.00	4195	20221215	-25.03	2955	20220930	6.43	3665	-14.19	20230208	3060	2.78	20230103	4195	-25.03	20221215	2955	6.43	20220930	1.36	N	045060	500	84 억	175811	N	N	N	N
66	20230719	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-15	5	-0.47	56493890	17906	78.11	3160	3165	3145	4110	2220	3165	3154.33	1.05	0	-2289	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	534	7.14	0.52	12	0.11	441.00	6078.00	4195	20221215	-24.91	2955	20220930	6.60	3665	-14.05	20230208	3060	2.94	20230103	4195	-24.91	20221215	2955	6.60	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
67	20230719	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-15	5	-0.47	54896785	17399	75.90	3160	3165	3145	4110	2220	3165	3154.43	1.05	0	-2288	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	534	7.14	0.52	12	0.10	441.00	6078.00	4195	20221215	-24.91	2955	20220930	6.60	3665	-14.05	20230208	3060	2.94	20230103	4195	-24.91	20221215	2955	6.60	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
68	20230719	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-15	5	-0.47	47096425	14922	65.09	3160	3165	3150	4110	2220	3165	3155.39	1.05	0	-1903	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	534	7.14	0.52	12	0.09	441.00	6078.00	4195	20221215	-24.91	2955	20220930	6.60	3665	-14.05	20230208	3060	2.94	20230103	4195	-24.91	20221215	2955	6.60	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
69	20230719	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-10	5	-0.32	42225335	13377	58.35	3160	3165	3150	4110	2220	3165	3155.72	1.05	0	-1457	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	535	7.15	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.79	2955	20220930	6.77	3665	-13.92	20230208	3060	3.10	20230103	4195	-24.79	20221215	2955	6.77	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
70	20230719	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-10	5	-0.32	40290190	12764	55.68	3160	3165	3150	4110	2220	3165	3155.66	1.05	0	-1446	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	535	7.15	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.79	2955	20220930	6.77	3665	-13.92	20230208	3060	3.10	20230103	4195	-24.79	20221215	2955	6.77	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
71	20230719	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	0	3	0.00	38325275	12142	52.97	3160	3165	3150	4110	2220	3165	3155.47	1.05	0	-1031	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	536	7.18	0.52	12	0.07	441.00	6078.00	4195	20221215	-24.55	2955	20220930	7.11	3665	-13.64	20230208	3060	3.43	20230103	4195	-24.55	20221215	2955	7.11	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
72	20230719	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-5	5	-0.16	32341900	10249	44.71	3160	3165	3150	4110	2220	3165	3154.36	1.05	0	-956	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	535	7.17	0.52	12	0.06	441.00	6078.00	4195	20221215	-24.67	2955	20220930	6.94	3665	-13.78	20230208	3060	3.27	20230103	4195	-24.67	20221215	2955	6.94	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
73	20230719	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-10	5	-0.32	7940910	2512	10.96	3160	3160	3155	4110	2220	3165	3157.63	1.05	0	-384	3245	3205	3180	3140	3115	3192	3127	85	945	500	2340	5	1	16941974	535	7.15	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.79	2955	20220930	6.77	3665	-13.92	20230208	3060	3.10	20230103	4195	-24.79	20221215	2955	6.77	20220930	1.36	N	045060	500	84 억	177784	N	N	N	N
74	20230718	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-50	5	-1.56	70175445	22168	97.26	3220	3220	3155	4175	2255	3215	3165.62	1.07	0	-3553	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	536	7.18	0.52	12	0.13	441.00	6078.00	4195	20221215	-24.55	2955	20220930	7.11	3665	-13.64	20230208	3060	3.43	20230103	4195	-24.55	20221215	2955	7.11	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
75	20230718	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-55	5	-1.71	67653240	21371	93.77	3220	3220	3155	4175	2255	3215	3165.66	1.07	0	-3834	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	535	7.17	0.52	12	0.13	441.00	6078.00	4195	20221215	-24.67	2955	20220930	6.94	3665	-13.78	20230208	3060	3.27	20230103	4195	-24.67	20221215	2955	6.94	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
76	20230718	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-50	5	-1.56	62253580	19663	86.27	3220	3220	3155	4175	2255	3215	3166.03	1.07	0	-3371	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	536	7.18	0.52	12	0.12	441.00	6078.00	4195	20221215	-24.55	2955	20220930	7.11	3665	-13.64	20230208	3060	3.43	20230103	4195	-24.55	20221215	2955	7.11	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
77	20230718	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-60	5	-1.87	56579450	17872	78.41	3220	3220	3155	4175	2255	3215	3165.82	1.07	0	-2797	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	535	7.15	0.52	12	0.11	441.00	6078.00	4195	20221215	-24.79	2955	20220930	6.77	3665	-13.92	20230208	3060	3.10	20230103	4195	-24.79	20221215	2955	6.77	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
78	20230718	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-55	5	-1.71	40358355	12735	55.87	3220	3220	3155	4175	2255	3215	3169.09	1.07	0	-2392	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	535	7.17	0.52	12	0.08	441.00	6078.00	4195	20221215	-24.67	2955	20220930	6.94	3665	-13.78	20230208	3060	3.27	20230103	4195	-24.67	20221215	2955	6.94	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
79	20230718	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-45	5	-1.40	29480505	9294	40.78	3220	3220	3160	4175	2255	3215	3171.99	1.07	0	-1832	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	537	7.19	0.52	12	0.05	441.00	6078.00	4195	20221215	-24.43	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
80	20230718	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-45	5	-1.40	7694860	2416	10.60	3220	3220	3170	4175	2255	3215	3184.96	1.07	0	-864	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	537	7.19	0.52	12	0.01	441.00	6078.00	4195	20221215	-24.43	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
81	20230718	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-10	5	-0.31	1751590	545	2.39	3220	3220	3205	4175	2255	3215	3213.93	1.07	0	-524	3258	3236	3193	3171	3128	3247	3182	85	960	500	2370	5	1	16941974	543	7.27	0.53	12	0.00	441.00	6078.00	4195	20221215	-23.60	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4195	-23.60	20221215	2955	8.46	20220930	1.35	N	045060	500	84 억	181385	N	N	N	N
82	20230717	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	20	2	0.63	71679945	22626	146.59	3190	3215	3150	4150	2240	3195	3168.03	1.08	0	-1825	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	545	7.29	0.53	12	0.13	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4195	-23.36	20221215	2955	8.80	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
83	20230717	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	65158690	20591	133.40	3190	3190	3150	4150	2240	3195	3164.43	1.08	0	-1259	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.12	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
84	20230717	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-35	5	-1.10	57494180	18170	117.72	3190	3190	3150	4150	2240	3195	3164.24	1.08	0	-779	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	535	7.17	0.52	12	0.11	441.00	6078.00	4420	20220714	-28.51	2955	20220930	6.94	3665	-13.78	20230208	3060	3.27	20230103	4195	-24.67	20221215	2955	6.94	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
85	20230717	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	48955240	15470	100.23	3190	3190	3150	4150	2240	3195	3164.53	1.08	0	-573	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.09	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
86	20230717	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	47588970	15039	97.43	3190	3190	3150	4150	2240	3195	3164.37	1.08	0	-573	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.09	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
87	20230717	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	42365315	13389	86.74	3190	3190	3150	4150	2240	3195	3164.19	1.08	0	-573	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.08	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
88	20230717	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	35302265	11158	72.29	3190	3190	3150	4150	2240	3195	3163.85	1.08	0	-573	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.07	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4195	-24.43	20221215	2955	7.28	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
89	20230717	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-20	5	-0.63	2438730	766	4.96	3190	3190	3175	4150	2240	3195	3183.72	1.08	0	-414	3215	3205	3190	3180	3165	3197	3172	85	955	500	2360	5	1	16941974	538	7.20	0.52	12	0.00	441.00	6078.00	4420	20220714	-28.17	2955	20220930	7.45	3665	-13.37	20230208	3060	3.76	20230103	4195	-24.31	20221215	2955	7.45	20220930	1.35	N	045060	500	84 억	182905	N	N	N	N
90	20230714	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	49105785	15434	104.84	3200	3200	3175	4160	2240	3200	3181.66	1.09	0	-2416	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	541	7.24	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
91	20230714	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	46735095	14692	99.80	3200	3200	3175	4160	2240	3200	3180.99	1.09	0	-2214	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	540	7.23	0.52	12	0.09	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
92	20230714	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	40330400	12678	86.12	3200	3200	3175	4160	2240	3200	3181.13	1.09	0	-1715	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	539	7.21	0.52	12	0.07	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
93	20230714	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	35660850	11209	76.14	3200	3200	3175	4160	2240	3200	3181.45	1.09	0	-1646	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	538	7.20	0.52	12	0.07	441.00	6078.00	4420	20220714	-28.17	2955	20220930	7.45	3665	-13.37	20230208	3060	3.76	20230103	4420	-28.17	20220714	2955	7.45	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
94	20230714	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	34418860	10818	73.48	3200	3200	3175	4160	2240	3200	3181.63	1.09	0	-1646	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	539	7.21	0.52	12	0.06	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
95	20230714	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-25	5	-0.78	27310255	8589	58.34	3200	3200	3175	4160	2240	3200	3179.68	1.09	0	-1106	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	538	7.20	0.52	12	0.05	441.00	6078.00	4420	20220714	-28.17	2955	20220930	7.45	3665	-13.37	20230208	3060	3.76	20230103	4420	-28.17	20220714	2955	7.45	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
96	20230714	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	10450470	3281	22.29	3200	3200	3180	4160	2240	3200	3185.15	1.09	0	-951	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	540	7.23	0.52	12	0.02	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
97	20230714	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	108790	34	0.23	3200	3200	3195	4160	2240	3200	3199.71	1.09	0	-2	3226	3212	3191	3177	3156	3220	3185	85	960	500	2360	5	1	16941974	541	7.24	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.30	N	045060	500	84 억	185339	N	N	N	N
98	20230713	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	30	2	0.95	46958630	14721	30.87	3170	3205	3170	4120	2220	3170	3189.89	1.09	0	185	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
99	20230713	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	25	2	0.79	44494710	13950	29.25	3170	3205	3170	4120	2220	3170	3189.58	1.09	0	109	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	541	7.24	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
100	20230713	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	30	2	0.95	42475845	13319	27.93	3170	3205	3170	4120	2220	3170	3189.12	1.09	0	237	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
101	20230713	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	30	2	0.95	32492745	10200	21.39	3170	3205	3170	4120	2220	3170	3185.56	1.09	0	291	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
102	20230713	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	30	2	0.95	29216265	9174	19.24	3170	3205	3170	4120	2220	3170	3184.68	1.09	0	372	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
103	20230713	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	35	2	1.10	27974665	8786	18.42	3170	3205	3170	4120	2220	3170	3184.00	1.09	0	494	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	543	7.27	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
104	20230713	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	30	2	0.95	23352200	7342	15.39	3170	3200	3170	4120	2220	3170	3180.63	1.09	0	447	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
105	20230713	090401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	25	2	0.79	10780350	3400	7.13	3170	3195	3170	4120	2220	3170	3170.69	1.09	0	0	3230	3200	3185	3155	3140	3192	3147	85	950	500	2340	5	1	16941974	541	7.24	0.53	12	0.02	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.30	N	045060	500	84 억	185154	N	N	N	N
106	20230712	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	151473980	47628	290.04	3195	3215	3170	4150	2240	3195	3180.37	1.10	0	-495	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	537	7.19	0.52	12	0.28	441.00	6078.00	4420	20220714	-28.28	2955	20220930	7.28	3665	-13.51	20230208	3060	3.59	20230103	4420	-28.28	20220714	2955	7.28	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
107	20230712	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	5	2	0.16	50756220	15868	96.63	3195	3215	3185	4150	2240	3195	3198.65	1.10	0	-574	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	542	7.26	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
108	20230712	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	15	2	0.47	49776725	15562	94.77	3195	3215	3185	4150	2240	3195	3198.61	1.10	0	-551	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	544	7.28	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
109	20230712	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	5	2	0.16	48254810	15087	91.88	3195	3215	3185	4150	2240	3195	3198.44	1.10	0	-406	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	542	7.26	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
110	20230712	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-10	5	-0.31	41954035	13114	79.86	3195	3215	3185	4150	2240	3195	3199.18	1.10	0	-174	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	540	7.22	0.52	12	0.08	441.00	6078.00	4420	20220714	-27.94	2955	20220930	7.78	3665	-13.10	20230208	3060	4.08	20230103	4420	-27.94	20220714	2955	7.78	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
111	20230712	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	0	3	0.00	33991150	10620	64.67	3195	3215	3195	4150	2240	3195	3200.67	1.10	0	-174	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	541	7.24	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
112	20230712	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	5	2	0.16	23541080	7354	44.78	3195	3215	3195	4150	2240	3195	3201.13	1.10	0	-66	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
113	20230712	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	20	2	0.63	1044180	326	1.99	3195	3215	3195	4150	2240	3195	3203.01	1.10	0	-96	3255	3225	3200	3170	3145	3240	3185	85	955	500	2360	5	1	16941974	545	7.29	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.30	N	045060	500	84 억	185663	N	N	N	N
114	20230711	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	5	2	0.16	52409940	16418	139.21	3185	3230	3175	4145	2235	3190	3192.22	1.10	0	-563	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	541	7.24	0.53	12	0.10	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
115	20230711	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	10	2	0.31	46014930	14418	122.25	3185	3230	3175	4145	2235	3190	3191.49	1.10	0	-59	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	542	7.26	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
116	20230711	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	41711945	13071	110.83	3185	3230	3175	4145	2235	3190	3191.18	1.10	0	-56	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	540	7.23	0.52	12	0.08	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
117	20230711	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	15	2	0.47	39004390	12224	103.65	3185	3230	3175	4145	2235	3190	3190.80	1.10	0	-23	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	543	7.27	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
118	20230711	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	15	2	0.47	38677490	12122	102.78	3185	3230	3175	4145	2235	3190	3190.69	1.10	0	27	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	543	7.27	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
119	20230711	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	23655655	7414	62.86	3185	3230	3175	4145	2235	3190	3190.67	1.10	0	237	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
120	20230711	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	15	2	0.47	21877150	6858	58.15	3185	3230	3175	4145	2235	3190	3190.02	1.10	0	607	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	543	7.27	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
121	20230711	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-5	5	-0.16	3483775	1094	9.28	3185	3185	3180	4145	2235	3190	3184.44	1.10	0	720	3210	3200	3185	3175	3160	3192	3167	85	955	500	2360	5	1	16941974	540	7.22	0.52	12	0.01	441.00	6078.00	4420	20220714	-27.94	2955	20220930	7.78	3665	-13.10	20230208	3060	4.08	20230103	4420	-27.94	20220714	2955	7.78	20220930	1.22	N	045060	500	84 억	186960	N	N	N	N
122	20230710	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-5	5	-0.16	37501250	11776	42.92	3195	3195	3170	4150	2240	3195	3184.50	1.11	0	-851	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	540	7.23	0.52	12	0.07	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
123	20230710	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-15	5	-0.47	36169210	11358	41.39	3195	3195	3170	4150	2240	3195	3184.47	1.11	0	-851	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	539	7.21	0.52	12	0.07	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
124	20230710	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-5	5	-0.16	22037435	6915	25.20	3195	3195	3170	4150	2240	3195	3186.90	1.11	0	-499	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
125	20230710	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-5	5	-0.16	20082295	6302	22.97	3195	3195	3170	4150	2240	3195	3186.65	1.11	0	-499	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
126	20230710	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-15	5	-0.47	18475585	5798	21.13	3195	3195	3170	4150	2240	3195	3186.54	1.11	0	-499	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	539	7.21	0.52	12	0.03	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
127	20230710	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	0	3	0.00	13893790	4360	15.89	3195	3195	3170	4150	2240	3195	3186.65	1.11	0	-499	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	541	7.24	0.53	12	0.03	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
128	20230710	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-10	5	-0.31	7753560	2433	8.87	3195	3195	3170	4150	2240	3195	3186.83	1.11	0	-499	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	540	7.22	0.52	12	0.01	441.00	6078.00	4420	20220714	-27.94	2955	20220930	7.78	3665	-13.10	20230208	3060	4.08	20230103	4420	-27.94	20220714	2955	7.78	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
129	20230710	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	0	3	0.00	3541470	1109	4.04	3195	3195	3185	4150	2240	3195	3193.39	1.11	0	-183	3235	3215	3205	3185	3175	3210	3180	85	955	500	2360	5	1	16941974	541	7.24	0.53	12	0.01	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.09	N	045060	500	84 억	187811	N	N	N	N
130	20230707	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-30	5	-0.93	87867015	27439	90.60	3220	3225	3195	4190	2260	3225	3202.28	1.11	0	311	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	541	7.24	0.53	12	0.16	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
131	20230707	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-20	5	-0.62	74929610	23396	77.25	3220	3225	3195	4190	2260	3225	3202.67	1.11	0	-537	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	543	7.27	0.53	12	0.14	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
132	20230707	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-10	5	-0.31	58618795	18300	60.42	3220	3225	3195	4190	2260	3225	3203.21	1.11	0	-832	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	545	7.29	0.53	12	0.11	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
133	20230707	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-25	5	-0.78	57554350	17968	59.33	3220	3225	3195	4190	2260	3225	3203.16	1.11	0	-757	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	542	7.26	0.53	12	0.11	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
134	20230707	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-20	5	-0.62	43806985	13672	45.14	3220	3225	3195	4190	2260	3225	3204.14	1.11	0	-742	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	543	7.27	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
135	20230707	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-25	5	-0.78	25621195	7990	26.38	3220	3225	3195	4190	2260	3225	3206.66	1.11	0	-748	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	542	7.26	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
136	20230707	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-10	5	-0.31	13709365	4270	14.10	3220	3225	3200	4190	2260	3225	3210.62	1.11	0	-743	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	545	7.29	0.53	12	0.03	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
137	20230707	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-10	5	-0.31	2108305	655	2.16	3220	3220	3215	4190	2260	3225	3218.79	1.11	0	-82	3271	3247	3236	3212	3201	3242	3207	85	965	500	2380	5	1	16941974	545	7.29	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.10	N	045060	500	84 억	187506	N	N	N	N
138	20230706	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-35	5	-1.07	97564310	30230	164.82	3260	3260	3225	4235	2285	3260	3227.40	1.11	0	-1448	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	546	7.31	0.53	12	0.18	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
139	20230706	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-30	5	-0.92	64890460	20099	109.59	3260	3260	3225	4235	2285	3260	3228.54	1.11	0	-1574	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	547	7.32	0.53	12	0.12	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
140	20230706	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-30	5	-0.92	57308730	17749	96.77	3260	3260	3225	4235	2285	3260	3228.84	1.11	0	-1494	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	547	7.32	0.53	12	0.10	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
141	20230706	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-25	5	-0.77	18891855	5838	31.83	3260	3260	3225	4235	2285	3260	3236.01	1.11	0	-1474	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	548	7.34	0.53	12	0.03	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
142	20230706	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-30	5	-0.92	13708340	4234	23.08	3260	3260	3225	4235	2285	3260	3237.68	1.11	0	-783	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	547	7.32	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
143	20230706	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-25	5	-0.77	10024215	3095	16.87	3260	3260	3225	4235	2285	3260	3238.84	1.11	0	-467	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	548	7.34	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
144	20230706	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-25	5	-0.77	7894885	2438	13.29	3260	3260	3225	4235	2285	3260	3238.26	1.11	0	-576	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	548	7.34	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
145	20230706	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-20	5	-0.61	2601990	801	4.37	3260	3260	3240	4235	2285	3260	3248.43	1.11	0	-121	3286	3272	3251	3237	3216	3280	3245	85	975	500	2410	5	1	16941974	549	7.35	0.53	12	0.00	441.00	6078.00	4420	20220714	-26.70	2955	20220930	9.64	3665	-11.60	20230208	3060	5.88	20230103	4420	-26.70	20220714	2955	9.64	20220930	1.10	N	045060	500	84 억	188688	N	N	N	N
146	20230705	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-5	5	-0.15	57715755	17760	88.75	3245	3265	3230	4240	2290	3265	3249.76	1.12	0	-1240	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	552	7.39	0.54	12	0.10	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
147	20230705	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-10	5	-0.31	56636825	17429	87.10	3245	3265	3230	4240	2290	3265	3249.57	1.12	0	-1147	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	551	7.38	0.54	12	0.10	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
148	20230705	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-25	5	-0.77	50734570	15613	78.02	3245	3265	3230	4240	2290	3265	3249.51	1.12	0	-1041	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	549	7.35	0.53	12	0.09	441.00	6078.00	4420	20220714	-26.70	2955	20220930	9.64	3665	-11.60	20230208	3060	5.88	20230103	4420	-26.70	20220714	2955	9.64	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
149	20230705	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-10	5	-0.31	27215515	8370	41.83	3245	3265	3235	4240	2290	3265	3251.55	1.12	0	-1036	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	551	7.38	0.54	12	0.05	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
150	20230705	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-10	5	-0.31	27101475	8335	41.65	3245	3265	3235	4240	2290	3265	3251.53	1.12	0	-1026	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	551	7.38	0.54	12	0.05	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
151	20230705	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-15	5	-0.46	11206440	3450	17.24	3245	3265	3235	4240	2290	3265	3248.24	1.12	0	-440	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	551	7.37	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
152	20230705	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-10	5	-0.31	10219825	3146	15.72	3245	3265	3235	4240	2290	3265	3248.51	1.12	0	-144	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	551	7.38	0.54	12	0.02	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
153	20230705	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-20	5	-0.61	1577070	486	2.43	3245	3245	3245	4240	2290	3265	3245.00	1.12	0	6	3308	3286	3248	3226	3188	3267	3207	85	975	500	2410	5	1	16941974	550	7.36	0.53	12	0.00	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.14	N	045060	500	84 억	189934	N	N	N	N
154	20230704	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	35	2	1.08	64882080	19961	56.45	3270	3270	3210	4195	2265	3230	3250.44	1.12	0	-691	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	553	7.40	0.54	12	0.12	441.00	6078.00	4420	20220714	-26.13	2955	20220930	10.49	3665	-10.91	20230208	3060	6.70	20230103	4420	-26.13	20220714	2955	10.49	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
155	20230704	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	30	2	0.93	53170635	16371	46.30	3270	3270	3210	4195	2265	3230	3247.86	1.12	0	-697	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	552	7.39	0.54	12	0.10	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
156	20230704	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	30	2	0.93	50054315	15415	43.59	3270	3270	3210	4195	2265	3230	3247.12	1.12	0	-530	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	552	7.39	0.54	12	0.09	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
157	20230704	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	35	2	1.08	39506495	12180	34.44	3270	3270	3210	4195	2265	3230	3243.55	1.12	0	-506	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	553	7.40	0.54	12	0.07	441.00	6078.00	4420	20220714	-26.13	2955	20220930	10.49	3665	-10.91	20230208	3060	6.70	20230103	4420	-26.13	20220714	2955	10.49	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
158	20230704	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-5	5	-0.15	23935210	7392	20.90	3270	3270	3210	4195	2265	3230	3237.99	1.12	0	-286	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	546	7.31	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
159	20230704	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	0	3	0.00	23757810	7337	20.75	3270	3270	3210	4195	2265	3230	3238.08	1.12	0	-285	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	547	7.32	0.53	12	0.04	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
160	20230704	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	10	2	0.31	9239110	2837	8.02	3270	3270	3240	4195	2265	3230	3256.65	1.12	0	-250	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	549	7.35	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.70	2955	20220930	9.64	3665	-11.60	20230208	3060	5.88	20230103	4420	-26.70	20220714	2955	9.64	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
161	20230704	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	15	2	0.46	3510990	1074	3.04	3270	3270	3245	4195	2265	3230	3269.08	1.12	0	-181	3320	3275	3235	3190	3150	3297	3212	85	965	500	2390	5	1	16941974	550	7.36	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.21	N	045060	500	84 억	190426	N	N	N	N
162	20230703	160408	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3230	40	2	1.25	114266040	35145	145.72	3195	3280	3195	4145	2235	3190	3251.27	1.16	0	-6390	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	547	7.32	0.53	12	0.21	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
163	20230703	150411	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3230	40	2	1.25	109390195	33634	139.46	3195	3280	3195	4145	2235	3190	3252.37	1.16	0	-6504	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	547	7.32	0.53	12	0.20	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
164	20230703	140410	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3245	55	2	1.72	108259565	33285	138.01	3195	3280	3195	4145	2235	3190	3252.50	1.16	0	-6491	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	550	7.36	0.53	12	0.20	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
165	20230703	130410	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3250	60	2	1.88	103320540	31765	131.71	3195	3280	3195	4145	2235	3190	3252.65	1.16	0	-6084	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	551	7.37	0.53	12	0.19	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
166	20230703	120411	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3255	65	2	2.04	95726300	29428	122.02	3195	3280	3195	4145	2235	3190	3252.90	1.16	0	-6022	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	551	7.38	0.54	12	0.17	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
167	20230703	110409	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3260	70	2	2.19	69904825	21499	89.14	3195	3280	3195	4145	2235	3190	3251.54	1.16	0	-7915	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	552	7.39	0.54	12	0.13	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
168	20230703	100403	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3215	25	2	0.78	16296635	5080	21.06	3195	3220	3195	4145	2235	3190	3208.00	1.16	0	-11	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	545	7.29	0.53	12	0.03	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N
169	20230703	090404	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3220	30	2	0.94	6589950	2061	8.55	3195	3220	3195	4145	2235	3190	3197.45	1.16	0	-20	3253	3221	3203	3171	3153	3212	3162	85	955	500	2360	5	1	16941974	546	7.30	0.53	12	0.01	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.15	N	045060	500	84 억	196828	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History