KissMeData/052260/price/prices-20230701.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

73 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160524	57	100.00	KOSDAQ		화학	N	N	N	N	N	10340	-100	5	-0.96	218496520	21136	58.23	10380	10450	10240	13570	7310	10440	10337.64	5.77	0	-65	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1551	32.52	1.20	12	0.14	318.00	8619.00	18450	20220802	-43.96	9410	20230727	9.88	14470	-28.54	20230411	9410	9.88	20230727	18450	-43.96	20220802	9410	9.88	20230727	2.18	N	052260	500	75 억	865423	N	N	107	N	N
3	20230731	150526	57	100.00	KOSDAQ		화학	N	N	N	N	N	10390	-50	5	-0.48	200744780	19423	53.51	10380	10450	10240	13570	7310	10440	10335.42	5.77	0	91	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1559	32.67	1.21	12	0.13	318.00	8619.00	18450	20220802	-43.69	9410	20230727	10.41	14470	-28.20	20230411	9410	10.41	20230727	18450	-43.69	20220802	9410	10.41	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
4	20230731	140526	57	100.00	KOSDAQ		화학	N	N	N	N	N	10350	-90	5	-0.86	171712850	16619	45.78	10380	10450	10240	13570	7310	10440	10332.32	5.77	0	61	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1553	32.55	1.20	12	0.11	318.00	8619.00	18450	20220802	-43.90	9410	20230727	9.99	14470	-28.47	20230411	9410	9.99	20230727	18450	-43.90	20220802	9410	9.99	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
5	20230731	130527	57	100.00	KOSDAQ		화학	N	N	N	N	N	10320	-120	5	-1.15	150138690	14533	40.04	10380	10450	10240	13570	7310	10440	10330.88	5.77	0	-384	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1548	32.45	1.20	12	0.10	318.00	8619.00	18450	20220802	-44.07	9410	20230727	9.67	14470	-28.68	20230411	9410	9.67	20230727	18450	-44.07	20220802	9410	9.67	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
6	20230731	120532	57	100.00	KOSDAQ		화학	N	N	N	N	N	10320	-120	5	-1.15	143184970	13858	38.18	10380	10450	10240	13570	7310	10440	10332.30	5.77	0	-327	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1548	32.45	1.20	12	0.09	318.00	8619.00	18450	20220802	-44.07	9410	20230727	9.67	14470	-28.68	20230411	9410	9.67	20230727	18450	-44.07	20220802	9410	9.67	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
7	20230731	110534	57	100.00	KOSDAQ		화학	N	N	N	N	N	10240	-200	5	-1.92	129990130	12573	34.64	10380	10450	10240	13570	7310	10440	10338.83	5.77	0	-954	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1536	32.20	1.19	12	0.08	318.00	8619.00	18450	20220802	-44.50	9410	20230727	8.82	14470	-29.23	20230411	9410	8.82	20230727	18450	-44.50	20220802	9410	8.82	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
8	20230731	100534	57	100.00	KOSDAQ		화학	N	N	N	N	N	10360	-80	5	-0.77	98334440	9491	26.15	10380	10450	10240	13570	7310	10440	10360.81	5.77	0	-945	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1554	32.58	1.20	12	0.06	318.00	8619.00	18450	20220802	-43.85	9410	20230727	10.10	14470	-28.40	20230411	9410	10.10	20230727	18450	-43.85	20220802	9410	10.10	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
9	20230731	090525	57	100.00	KOSDAQ		화학	N	N	N	N	N	10380	-60	5	-0.57	18393360	1772	4.88	10380	10380	10380	13570	7310	10440	10380.00	5.77	0	104	11060	10750	10260	9950	9460	10905	10105	75	3130	500	7510	10	1	15000000	1557	32.64	1.20	12	0.01	318.00	8619.00	18450	20220802	-43.74	9410	20230727	10.31	14470	-28.27	20230411	9410	10.31	20230727	18450	-43.74	20220802	9410	10.31	20230727	2.18	N	052260	500	75 억	865423	N	N	0	N	N
10	20230728	160528	57	100.00	KOSDAQ		화학	N	N	N	N	N	10440	470	2	4.71	370754990	36266	67.95	9770	10570	9770	12960	6980	9970	10223.07	5.76	0	1601	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1566	32.83	1.21	12	0.24	318.00	8619.00	18450	20220802	-43.41	9410	20230727	10.95	14470	-27.85	20230411	9410	10.95	20230727	18450	-43.41	20220802	9410	10.95	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
11	20230728	150527	57	100.00	KOSDAQ		화학	N	N	N	N	N	10510	540	2	5.42	339714730	33287	62.37	9770	10570	9770	12960	6980	9970	10205.63	5.76	0	819	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1577	33.05	1.22	12	0.22	318.00	8619.00	18450	20220802	-43.04	9410	20230727	11.69	14470	-27.37	20230411	9410	11.69	20230727	18450	-43.04	20220802	9410	11.69	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
12	20230728	140525	57	100.00	KOSDAQ		화학	N	N	N	N	N	10560	590	2	5.92	295282290	29057	54.44	9770	10570	9770	12960	6980	9970	10162.17	5.76	0	3759	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1584	33.21	1.23	12	0.19	318.00	8619.00	18450	20220802	-42.76	9410	20230727	12.22	14470	-27.02	20230411	9410	12.22	20230727	18450	-42.76	20220802	9410	12.22	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
13	20230728	130528	57	100.00	KOSDAQ		화학	N	N	N	N	N	10360	390	2	3.91	244370820	24180	45.30	9770	10410	9770	12960	6980	9970	10106.32	5.76	0	2087	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1554	32.58	1.20	12	0.16	318.00	8619.00	18450	20220802	-43.85	9410	20230727	10.10	14470	-28.40	20230411	9410	10.10	20230727	18450	-43.85	20220802	9410	10.10	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
14	20230728	120525	57	100.00	KOSDAQ		화학	N	N	N	N	N	10240	270	2	2.71	193027590	19197	35.97	9770	10240	9770	12960	6980	9970	10055.09	5.76	0	-99	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1536	32.20	1.19	12	0.13	318.00	8619.00	18450	20220802	-44.50	9410	20230727	8.82	14470	-29.23	20230411	9410	8.82	20230727	18450	-44.50	20220802	9410	8.82	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
15	20230728	110529	57	100.00	KOSDAQ		화학	N	N	N	N	N	10140	170	2	1.71	161223390	16066	30.10	9770	10160	9770	12960	6980	9970	10035.07	5.76	0	-1792	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1521	31.89	1.18	12	0.11	318.00	8619.00	18450	20220802	-45.04	9410	20230727	7.76	14470	-29.92	20230411	9410	7.76	20230727	18450	-45.04	20220802	9410	7.76	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
16	20230728	100523	57	100.00	KOSDAQ		화학	N	N	N	N	N	10020	50	2	0.50	121118980	12085	22.64	9770	10160	9770	12960	6980	9970	10022.26	5.76	0	-3834	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1503	31.51	1.16	12	0.08	318.00	8619.00	18450	20220802	-45.69	9410	20230727	6.48	14470	-30.75	20230411	9410	6.48	20230727	18450	-45.69	20220802	9410	6.48	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
17	20230728	090526	57	100.00	KOSDAQ		화학	N	N	N	N	N	9870	-100	5	-1.00	26910900	2744	5.14	9770	10160	9770	12960	6980	9970	9807.18	5.76	0	721	10623	10296	9853	9526	9083	10460	9690	75	2990	500	7170	10	1	15000000	1481	31.04	1.15	12	0.02	318.00	8619.00	18450	20220802	-46.50	9410	20230727	4.89	14470	-31.79	20230411	9410	4.89	20230727	18450	-46.50	20220802	9410	4.89	20230727	2.22	N	052260	500	75 억	863550	N	N	687	N	N
18	20230727	160524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9970	350	2	3.64	527129540	53169	45.79	9410	10180	9410	12500	6740	9620	9914.20	5.62	10588	19784	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1496	31.35	1.16	12	0.35	318.00	8619.00	18450	20220802	-45.96	9410	20230727	5.95	14470	-31.10	20230411	9410	5.95	20230727	18450	-45.96	20220802	9410	5.95	20230727	2.30	N	052260	500	75 억	843747	N	N	687	N	N
19	20230727	150525	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10000	380	2	3.95	497043520	50155	43.19	9410	10180	9410	12500	6740	9620	9910.15	5.62	10588	19277	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1500	31.45	1.16	12	0.33	318.00	8619.00	18450	20220802	-45.80	9410	20230727	6.27	14470	-30.89	20230411	9410	6.27	20230727	18450	-45.80	20220802	9410	6.27	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
20	20230727	140521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9990	370	2	3.85	443490500	44801	38.58	9410	10180	9410	12500	6740	9620	9899.12	5.62	10588	17450	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1499	31.42	1.16	12	0.30	318.00	8619.00	18450	20220802	-45.85	9410	20230727	6.16	14470	-30.96	20230411	9410	6.16	20230727	18450	-45.85	20220802	9410	6.16	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
21	20230727	130522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9970	350	2	3.64	430228270	43474	37.44	9410	10180	9410	12500	6740	9620	9896.22	5.62	10588	17360	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1496	31.35	1.16	12	0.29	318.00	8619.00	18450	20220802	-45.96	9410	20230727	5.95	14470	-31.10	20230411	9410	5.95	20230727	18450	-45.96	20220802	9410	5.95	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
22	20230727	120524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10100	480	2	4.99	400214950	40476	34.86	9410	10180	9410	12500	6740	9620	9887.71	5.62	10588	16096	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1515	31.76	1.17	12	0.27	318.00	8619.00	18450	20220802	-45.26	9410	20230727	7.33	14470	-30.20	20230411	9410	7.33	20230727	18450	-45.26	20220802	9410	7.33	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
23	20230727	110523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10130	510	2	5.30	349577430	35431	30.51	9410	10180	9410	12500	6740	9620	9866.43	5.62	10588	13816	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1520	31.86	1.18	12	0.24	318.00	8619.00	18450	20220802	-45.09	9410	20230727	7.65	14470	-29.99	20230411	9410	7.65	20230727	18450	-45.09	20220802	9410	7.65	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
24	20230727	100523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9950	330	2	3.43	214571570	22009	18.95	9410	10040	9410	12500	6740	9620	9749.26	5.62	10588	6174	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1493	31.29	1.15	12	0.15	318.00	8619.00	18450	20220802	-46.07	9410	20230727	5.74	14470	-31.24	20230411	9410	5.74	20230727	18450	-46.07	20220802	9410	5.74	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
25	20230727	090523	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9890	270	2	2.81	104578910	10938	9.42	9410	9890	9410	12500	6740	9620	9561.06	5.62	10588	2156	10526	10072	9786	9332	9046	9930	9190	75	2880	500	6920	10	1	15000000	1484	31.10	1.15	12	0.07	318.00	8619.00	18450	20220802	-46.40	9410	20230727	5.10	14470	-31.65	20230411	9410	5.10	20230727	18450	-46.40	20220802	9410	5.10	20230727	2.30	N	052260	500	75 억	843747	N	N	168	N	N
26	20230726	160521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9620	-480	5	-4.75	1124004710	115926	201.60	10200	10240	9500	13130	7070	10100	9695.90	5.55	0	10584	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1443	30.25	1.12	12	0.77	318.00	8619.00	18450	20220802	-47.86	9500	20230726	1.26	14470	-33.52	20230411	9500	1.26	20230726	18450	-47.86	20220802	9500	1.26	20230726	2.31	N	052260	500	75 억	833159	N	N	168	N	N
27	20230726	150524	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9640	-460	5	-4.55	1058800890	109159	189.83	10200	10240	9500	13130	7070	10100	9699.62	5.55	0	10336	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1446	30.31	1.12	12	0.73	318.00	8619.00	18450	20220802	-47.75	9500	20230726	1.47	14470	-33.38	20230411	9500	1.47	20230726	18450	-47.75	20220802	9500	1.47	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
28	20230726	140522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9640	-460	5	-4.55	993435910	102385	178.05	10200	10240	9500	13130	7070	10100	9702.94	5.55	0	10225	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1446	30.31	1.12	12	0.68	318.00	8619.00	18450	20220802	-47.75	9500	20230726	1.47	14470	-33.38	20230411	9500	1.47	20230726	18450	-47.75	20220802	9500	1.47	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
29	20230726	130520	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9600	-500	5	-4.95	925590010	95357	165.83	10200	10240	9500	13130	7070	10100	9706.58	5.55	0	9342	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1440	30.19	1.11	12	0.64	318.00	8619.00	18450	20220802	-47.97	9500	20230726	1.05	14470	-33.66	20230411	9500	1.05	20230726	18450	-47.97	20220802	9500	1.05	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
30	20230726	120521	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9600	-500	5	-4.95	853486270	87827	152.73	10200	10240	9500	13130	7070	10100	9717.81	5.55	0	10921	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1440	30.19	1.11	12	0.59	318.00	8619.00	18450	20220802	-47.97	9500	20230726	1.05	14470	-33.66	20230411	9500	1.05	20230726	18450	-47.97	20220802	9500	1.05	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
31	20230726	110518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9700	-400	5	-3.96	707497830	72710	126.45	10200	10240	9500	13130	7070	10100	9730.41	5.55	0	12637	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1455	30.50	1.13	12	0.48	318.00	8619.00	18450	20220802	-47.43	9500	20230726	2.11	14470	-32.96	20230411	9500	2.11	20230726	18450	-47.43	20220802	9500	2.11	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
32	20230726	100522	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	9880	-220	5	-2.18	232584600	23292	40.51	10200	10240	9880	13130	7070	10100	9985.60	5.55	0	1126	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1482	31.07	1.15	12	0.16	318.00	8619.00	18450	20220802	-46.45	9880	20230726	0.00	14470	-31.72	20230411	9880	0.00	20230726	18450	-46.45	20220802	9880	0.00	20230726	2.31	N	052260	500	75 억	833159	N	N	222	N	N
33	20230726	090518	57	100.00	KOSDAQ		화학	N	N	N	N	N	10200	100	2	0.99	15366620	1506	2.62	10200	10240	10200	13130	7070	10100	10203.60	5.55	0	0	10820	10460	10280	9920	9740	10370	9830	75	3030	500	7270	10	1	15000000	1530	32.08	1.18	12	0.01	318.00	8619.00	18450	20220802	-44.72	10100	20230725	0.99	14470	-29.51	20230411	10100	0.99	20230725	18450	-44.72	20220802	10100	0.99	20230725	2.31	N	052260	500	75 억	833159	N	N	222	N	N
34	20230725	160516	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10100	-590	5	-5.52	590455410	57179	84.77	10610	10640	10100	13890	7490	10690	10326.92	5.58	0	-3527	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1515	31.76	1.17	12	0.38	318.00	8619.00	18450	20220802	-45.26	10100	20230725	0.00	14470	-30.20	20230411	10100	0.00	20230725	18450	-45.26	20220802	10100	0.00	20230725	2.32	N	052260	500	75 억	837325	N	N	222	N	N
35	20230725	150513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10130	-560	5	-5.24	534835530	51678	76.61	10610	10640	10130	13890	7490	10690	10349.39	5.58	0	-3527	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1520	31.86	1.18	12	0.34	318.00	8619.00	18450	20220802	-45.09	10130	20230725	0.00	14470	-29.99	20230411	10130	0.00	20230725	18450	-45.09	20220802	10130	0.00	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
36	20230725	140513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10220	-470	5	-4.40	427869410	41167	61.03	10610	10640	10210	13890	7490	10690	10393.50	5.58	0	-1979	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1533	32.14	1.19	12	0.27	318.00	8619.00	18450	20220802	-44.61	10210	20230725	0.10	14470	-29.37	20230411	10210	0.10	20230725	18450	-44.61	20220802	10210	0.10	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
37	20230725	130518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10240	-450	5	-4.21	372407400	35743	52.99	10610	10640	10220	13890	7490	10690	10419.03	5.58	0	-651	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1536	32.20	1.19	12	0.24	318.00	8619.00	18450	20220802	-44.50	10220	20230725	0.20	14470	-29.23	20230411	10220	0.20	20230725	18450	-44.50	20220802	10220	0.20	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
38	20230725	120518	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10280	-410	5	-3.84	328811030	31499	46.70	10610	10640	10270	13890	7490	10690	10438.78	5.58	0	-27	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1542	32.33	1.19	12	0.21	318.00	8619.00	18450	20220802	-44.28	10270	20230725	0.10	14470	-28.96	20230411	10270	0.10	20230725	18450	-44.28	20220802	10270	0.10	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
39	20230725	110515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10400	-290	5	-2.71	239076200	22803	33.81	10610	10640	10360	13890	7490	10690	10484.42	5.58	0	448	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1560	32.70	1.21	12	0.15	318.00	8619.00	18450	20220802	-43.63	10360	20230725	0.39	14470	-28.13	20230411	10360	0.39	20230725	18450	-43.63	20220802	10360	0.39	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
40	20230725	100515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	10530	-160	5	-1.50	141524130	13463	19.96	10610	10640	10460	13890	7490	10690	10512.08	5.58	0	1427	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1580	33.11	1.22	12	0.09	318.00	8619.00	18450	20220802	-42.93	10460	20230725	0.67	14470	-27.23	20230411	10460	0.67	20230725	18450	-42.93	20220802	10460	0.67	20230725	2.32	N	052260	500	75 억	837325	N	N	107	N	N
41	20230725	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	10620	-70	5	-0.65	6856680	646	0.96	10610	10640	10610	13890	7490	10690	10614.06	5.58	0	0	11883	11286	10923	10326	9963	11105	10145	75	3200	500	7690	10	1	15000000	1593	33.40	1.23	12	0.00	318.00	8619.00	18450	20220802	-42.44	10550	20221013	0.66	14470	-26.61	20230411	10560	0.57	20230724	18450	-42.44	20220802	10550	0.66	20221013	2.32	N	052260	500	75 억	837325	N	N	107	N	N
42	20230724	160516	57	100.00	KOSDAQ		화학	N	N	N	N	N	10690	-340	5	-3.08	720558860	66747	714.64	10980	11520	10560	14330	7730	11030	10795.61	5.61	0	-3543	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1604	33.62	1.24	12	0.44	318.00	8619.00	18450	20220802	-42.06	10550	20221013	1.33	14470	-26.12	20230411	10560	1.23	20230724	18450	-42.06	20220802	10550	1.33	20221013	2.32	N	052260	500	75 억	841006	N	N	107	N	N
43	20230724	150512	57	100.00	KOSDAQ		화학	N	N	N	N	N	10770	-260	5	-2.36	702538730	65063	696.61	10980	11520	10560	14330	7730	11030	10797.82	5.61	0	-2995	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1616	33.87	1.25	12	0.43	318.00	8619.00	18450	20220802	-41.63	10550	20221013	2.09	14470	-25.57	20230411	10560	1.99	20230724	18450	-41.63	20220802	10550	2.09	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
44	20230724	140511	57	100.00	KOSDAQ		화학	N	N	N	N	N	11260	230	2	2.09	596110580	55548	594.73	10980	11260	10560	14330	7730	11030	10731.45	5.61	0	-3044	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1689	35.41	1.31	12	0.37	318.00	8619.00	18450	20220802	-38.97	10550	20221013	6.73	14470	-22.18	20230411	10560	6.63	20230724	18450	-38.97	20220802	10550	6.73	20221013	2.32	N	052260	500	75 억	841006	Y	N	222	N	N
45	20230724	130512	57	100.00	KOSDAQ		화학	N	N	N	N	N	10570	-460	5	-4.17	453470120	42285	452.73	10980	10990	10560	14330	7730	11030	10724.14	5.61	0	-2482	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1586	33.24	1.23	12	0.28	318.00	8619.00	18450	20220802	-42.71	10550	20221013	0.19	14470	-26.95	20230411	10560	0.09	20230724	18450	-42.71	20220802	10550	0.19	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
46	20230724	120513	57	100.00	KOSDAQ		화학	N	N	N	N	N	10690	-340	5	-3.08	397058430	36973	395.86	10980	10990	10600	14330	7730	11030	10739.15	5.61	0	-2031	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1604	33.62	1.24	12	0.25	318.00	8619.00	18450	20220802	-42.06	10550	20221013	1.33	14470	-26.12	20230411	10600	0.85	20230724	18450	-42.06	20220802	10550	1.33	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
47	20230724	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	10690	-340	5	-3.08	240604300	22259	238.32	10980	10990	10640	14330	7730	11030	10809.30	5.61	0	-2636	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1604	33.62	1.24	12	0.15	318.00	8619.00	18450	20220802	-42.06	10550	20221013	1.33	14470	-26.12	20230411	10640	0.47	20230724	18450	-42.06	20220802	10550	1.33	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
48	20230724	100510	57	100.00	KOSDAQ		화학	N	N	N	N	N	10830	-200	5	-1.81	110351360	10135	108.51	10980	10990	10760	14330	7730	11030	10888.15	5.61	0	-2240	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1625	34.06	1.26	12	0.07	318.00	8619.00	18450	20220802	-41.30	10550	20221013	2.65	14470	-25.16	20230411	10760	0.65	20230724	18450	-41.30	20220802	10550	2.65	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
49	20230724	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	10980	-50	5	-0.45	5622260	512	5.48	10980	10990	10980	14330	7730	11030	10980.98	5.61	0	267	11230	11130	11050	10950	10870	11180	11000	75	3300	500	7940	10	1	15000000	1647	34.53	1.27	12	0.00	318.00	8619.00	18450	20220802	-40.49	10550	20221013	4.08	14470	-24.12	20230411	10970	0.09	20230720	18450	-40.49	20220802	10550	4.08	20221013	2.32	N	052260	500	75 억	841006	N	N	222	N	N
50	20230721	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	11030	60	2	0.55	99933540	9062	48.46	10970	11150	10970	14260	7680	10970	11027.76	5.61	0	194	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1655	34.69	1.28	12	0.06	318.00	8619.00	18450	20220802	-40.22	10550	20221013	4.55	14470	-23.77	20230411	10970	0.55	20230721	18450	-40.22	20220802	10550	4.55	20221013	2.36	N	052260	500	75 억	840812	N	N	222	N	N
51	20230721	150511	57	100.00	KOSDAQ		화학	N	N	N	N	N	11040	70	2	0.64	81193700	7363	39.37	10970	11150	10970	14260	7680	10970	11027.26	5.61	0	194	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1656	34.72	1.28	12	0.05	318.00	8619.00	18450	20220802	-40.16	10550	20221013	4.64	14470	-23.70	20230411	10970	0.64	20230721	18450	-40.16	20220802	10550	4.64	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
52	20230721	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11040	70	2	0.64	70834440	6423	34.35	10970	11150	10970	14260	7680	10970	11028.25	5.61	0	194	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1656	34.72	1.28	12	0.04	318.00	8619.00	18450	20220802	-40.16	10550	20221013	4.64	14470	-23.70	20230411	10970	0.64	20230721	18450	-40.16	20220802	10550	4.64	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
53	20230721	130510	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	50	2	0.46	45978650	4161	22.25	10970	11150	10970	14260	7680	10970	11049.90	5.61	0	194	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1653	34.65	1.28	12	0.03	318.00	8619.00	18450	20220802	-40.27	10550	20221013	4.45	14470	-23.84	20230411	10970	0.46	20230721	18450	-40.27	20220802	10550	4.45	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
54	20230721	120515	57	100.00	KOSDAQ		화학	N	N	N	N	N	11070	100	2	0.91	38134640	3450	18.45	10970	11150	10970	14260	7680	10970	11053.52	5.61	0	194	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1661	34.81	1.28	12	0.02	318.00	8619.00	18450	20220802	-40.00	10550	20221013	4.93	14470	-23.50	20230411	10970	0.91	20230721	18450	-40.00	20220802	10550	4.93	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
55	20230721	110513	57	100.00	KOSDAQ		화학	N	N	N	N	N	11070	100	2	0.91	35602500	3221	17.22	10970	11150	10970	14260	7680	10970	11053.24	5.61	0	206	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1661	34.81	1.28	12	0.02	318.00	8619.00	18450	20220802	-40.00	10550	20221013	4.93	14470	-23.50	20230411	10970	0.91	20230721	18450	-40.00	20220802	10550	4.93	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
56	20230721	100512	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	50	2	0.46	15636910	1415	7.57	10970	11150	10970	14260	7680	10970	11050.82	5.61	0	-162	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1653	34.65	1.28	12	0.01	318.00	8619.00	18450	20220802	-40.27	10550	20221013	4.45	14470	-23.84	20230411	10970	0.46	20230721	18450	-40.27	20220802	10550	4.45	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
57	20230721	090513	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	130	2	1.19	1934730	176	0.94	10970	11100	10970	14260	7680	10970	10992.78	5.61	0	27	11356	11162	11066	10872	10776	11115	10825	75	3290	500	7890	10	1	15000000	1665	34.91	1.29	12	0.00	318.00	8619.00	18450	20220802	-39.84	10550	20221013	5.21	14470	-23.29	20230411	10970	1.19	20230721	18450	-39.84	20220802	10550	5.21	20221013	2.36	N	052260	500	75 억	840812	N	N	0	N	N
58	20230720	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	10970	-70	5	-0.63	205875590	18701	79.05	11260	11260	10970	14350	7730	11040	11008.83	5.60	0	1067	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1646	34.50	1.27	12	0.12	318.00	8619.00	18450	20220802	-40.54	10550	20221013	3.98	14470	-24.19	20230411	10970	0.00	20230720	18450	-40.54	20220802	10550	3.98	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
59	20230720	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	-20	5	-0.18	166236590	15089	63.79	11260	11260	10980	14350	7730	11040	11017.07	5.60	0	1059	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1653	34.65	1.28	12	0.10	318.00	8619.00	18450	20220802	-40.27	10550	20221013	4.45	14470	-23.84	20230411	10980	0.36	20230720	18450	-40.27	20220802	10550	4.45	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
60	20230720	140506	57	100.00	KOSDAQ		화학	N	N	N	N	N	11030	-10	5	-0.09	156318110	14189	59.98	11260	11260	10990	14350	7730	11040	11016.85	5.60	0	1016	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1655	34.69	1.28	12	0.09	318.00	8619.00	18450	20220802	-40.22	10550	20221013	4.55	14470	-23.77	20230411	10990	0.36	20230720	18450	-40.22	20220802	10550	4.55	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
61	20230720	130506	57	100.00	KOSDAQ		화학	N	N	N	N	N	11020	-20	5	-0.18	89695290	8134	34.38	11260	11260	10990	14350	7730	11040	11027.21	5.60	0	301	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1653	34.65	1.28	12	0.05	318.00	8619.00	18450	20220802	-40.27	10550	20221013	4.45	14470	-23.84	20230411	10990	0.27	20230720	18450	-40.27	20220802	10550	4.45	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
62	20230720	120512	57	100.00	KOSDAQ		화학	N	N	N	N	N	11050	10	2	0.09	60974800	5527	23.36	11260	11260	10990	14350	7730	11040	11032.17	5.60	0	-78	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1658	34.75	1.28	12	0.04	318.00	8619.00	18450	20220802	-40.11	10550	20221013	4.74	14470	-23.64	20230411	10990	0.55	20230720	18450	-40.11	20220802	10550	4.74	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
63	20230720	110510	57	100.00	KOSDAQ		화학	N	N	N	N	N	11030	-10	5	-0.09	47143240	4272	18.06	11260	11260	10990	14350	7730	11040	11035.40	5.60	0	-78	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1655	34.69	1.28	12	0.03	318.00	8619.00	18450	20220802	-40.22	10550	20221013	4.55	14470	-23.77	20230411	10990	0.36	20230720	18450	-40.22	20220802	10550	4.55	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
64	20230720	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11040	0	3	0.00	37885840	3431	14.50	11260	11260	10990	14350	7730	11040	11042.22	5.60	0	-79	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1656	34.72	1.28	12	0.02	318.00	8619.00	18450	20220802	-40.16	10550	20221013	4.64	14470	-23.70	20230411	10990	0.45	20230720	18450	-40.16	20220802	10550	4.64	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
65	20230720	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11260	220	2	1.99	1080860	96	0.41	11260	11260	11250	14350	7730	11040	11258.96	5.60	0	-10	11300	11170	11090	10960	10880	11130	10920	75	3310	500	7940	10	1	15000000	1689	35.41	1.31	12	0.00	318.00	8619.00	18450	20220802	-38.97	10550	20221013	6.73	14470	-22.18	20230411	11010	2.27	20230719	18450	-38.97	20220802	10550	6.73	20221013	2.35	N	052260	500	75 억	839881	N	N	0	N	N
66	20230719	160515	57	100.00	KOSDAQ		화학	N	N	N	N	N	11040	-160	5	-1.43	261813740	23634	124.07	11200	11220	11010	14560	7840	11200	11077.85	5.61	0	-2053	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1656	34.72	1.28	12	0.16	318.00	8619.00	18450	20220802	-40.16	10550	20221013	4.64	14470	-23.70	20230411	11010	0.27	20230719	18450	-40.16	20220802	10550	4.64	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
67	20230719	150513	57	100.00	KOSDAQ		화학	N	N	N	N	N	11140	-60	5	-0.54	247812270	22374	117.45	11200	11220	11010	14560	7840	11200	11075.90	5.61	0	-1789	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1671	35.03	1.29	12	0.15	318.00	8619.00	18450	20220802	-39.62	10550	20221013	5.59	14470	-23.01	20230411	11010	1.18	20230719	18450	-39.62	20220802	10550	5.59	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
68	20230719	140515	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	-110	5	-0.98	226004970	20404	107.11	11200	11220	11010	14560	7840	11200	11076.50	5.61	0	-1577	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1664	34.87	1.29	12	0.14	318.00	8619.00	18450	20220802	-39.89	10550	20221013	5.12	14470	-23.36	20230411	11010	0.73	20230719	18450	-39.89	20220802	10550	5.12	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
69	20230719	130509	57	100.00	KOSDAQ		화학	N	N	N	N	N	11070	-130	5	-1.16	192971600	17413	91.41	11200	11220	11010	14560	7840	11200	11082.04	5.61	0	-1301	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1661	34.81	1.28	12	0.12	318.00	8619.00	18450	20220802	-40.00	10550	20221013	4.93	14470	-23.50	20230411	11010	0.54	20230719	18450	-40.00	20220802	10550	4.93	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
70	20230719	120514	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	-110	5	-0.98	149552490	13484	70.79	11200	11220	11010	14560	7840	11200	11091.11	5.61	0	-1035	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1664	34.87	1.29	12	0.09	318.00	8619.00	18450	20220802	-39.89	10550	20221013	5.12	14470	-23.36	20230411	11010	0.73	20230719	18450	-39.89	20220802	10550	5.12	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
71	20230719	110515	57	100.00	KOSDAQ		화학	N	N	N	N	N	11090	-110	5	-0.98	144290650	13008	68.29	11200	11220	11010	14560	7840	11200	11092.45	5.61	0	-1029	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1664	34.87	1.29	12	0.09	318.00	8619.00	18450	20220802	-39.89	10550	20221013	5.12	14470	-23.36	20230411	11010	0.73	20230719	18450	-39.89	20220802	10550	5.12	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
72	20230719	100511	57	100.00	KOSDAQ		화학	N	N	N	N	N	11100	-100	5	-0.89	120935190	10897	57.21	11200	11220	11010	14560	7840	11200	11098.03	5.61	0	-918	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1665	34.91	1.29	12	0.07	318.00	8619.00	18450	20220802	-39.84	10550	20221013	5.21	14470	-23.29	20230411	11010	0.82	20230719	18450	-39.84	20220802	10550	5.21	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
73	20230719	090511	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-30	5	-0.27	5429410	485	2.55	11200	11220	11170	14560	7840	11200	11194.66	5.61	0	-18	11433	11316	11233	11116	11033	11275	11075	75	3360	500	8060	10	1	15000000	1676	35.13	1.30	12	0.00	318.00	8619.00	18450	20220802	-39.46	10550	20221013	5.88	14470	-22.81	20230411	11130	0.36	20230327	18450	-39.46	20220802	10550	5.88	20221013	2.37	N	052260	500	75 억	841934	N	N	105	N	N
74	20230718	160510	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-140	5	-1.23	213578940	19049	151.33	11340	11350	11150	14740	7940	11340	11212.20	5.63	0	-3242	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1680	35.22	1.30	12	0.13	318.00	8619.00	18450	20220802	-39.30	10550	20221013	6.16	14470	-22.60	20230411	11130	0.63	20230327	18450	-39.30	20220802	10550	6.16	20221013	2.36	N	052260	500	75 억	845176	N	N	105	N	N
75	20230718	150510	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-140	5	-1.23	191161050	17044	135.40	11340	11350	11150	14740	7940	11340	11215.74	5.63	0	-3075	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1680	35.22	1.30	12	0.11	318.00	8619.00	18450	20220802	-39.30	10550	20221013	6.16	14470	-22.60	20230411	11130	0.63	20230327	18450	-39.30	20220802	10550	6.16	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
76	20230718	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11170	-170	5	-1.50	171195040	15260	121.23	11340	11350	11150	14740	7940	11340	11218.55	5.63	0	-3425	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1676	35.13	1.30	12	0.10	318.00	8619.00	18450	20220802	-39.46	10550	20221013	5.88	14470	-22.81	20230411	11130	0.36	20230327	18450	-39.46	20220802	10550	5.88	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
77	20230718	130508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11210	-130	5	-1.15	145586400	12973	103.06	11340	11350	11150	14740	7940	11340	11222.26	5.63	0	-3307	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1682	35.25	1.30	12	0.09	318.00	8619.00	18450	20220802	-39.24	10550	20221013	6.26	14470	-22.53	20230411	11130	0.72	20230327	18450	-39.24	20220802	10550	6.26	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
78	20230718	120511	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-140	5	-1.23	135758560	12095	96.08	11340	11350	11150	14740	7940	11340	11224.35	5.63	0	-3150	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1680	35.22	1.30	12	0.08	318.00	8619.00	18450	20220802	-39.30	10550	20221013	6.16	14470	-22.60	20230411	11130	0.63	20230327	18450	-39.30	20220802	10550	6.16	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
79	20230718	110512	57	100.00	KOSDAQ		화학	N	N	N	N	N	11200	-140	5	-1.23	114275900	10173	80.82	11340	11350	11150	14740	7940	11340	11233.25	5.63	0	-2431	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1680	35.22	1.30	12	0.07	318.00	8619.00	18450	20220802	-39.30	10550	20221013	6.16	14470	-22.60	20230411	11130	0.63	20230327	18450	-39.30	20220802	10550	6.16	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
80	20230718	100507	57	100.00	KOSDAQ		화학	N	N	N	N	N	11190	-150	5	-1.32	80953260	7193	57.14	11340	11350	11180	14740	7940	11340	11254.45	5.63	0	-1883	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1679	35.19	1.30	12	0.05	318.00	8619.00	18450	20220802	-39.35	10550	20221013	6.07	14470	-22.67	20230411	11130	0.54	20230327	18450	-39.35	20220802	10550	6.07	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
81	20230718	090508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	0	3	0.00	2438100	215	1.71	11340	11340	11340	14740	7940	11340	11340.00	5.63	0	-11	11580	11460	11370	11250	11160	11415	11205	75	3400	500	8160	10	1	15000000	1701	35.66	1.32	12	0.00	318.00	8619.00	18450	20220802	-38.54	10550	20221013	7.49	14470	-21.63	20230411	11130	1.89	20230327	18450	-38.54	20220802	10550	7.49	20221013	2.36	N	052260	500	75 억	845176	N	N	0	N	N
82	20230717	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	20	2	0.18	141783980	12527	17.78	11490	11490	11280	14710	7930	11320	11318.27	5.64	0	-1626	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1701	35.66	1.32	12	0.08	318.00	8619.00	18450	20220802	-38.54	10550	20221013	7.49	14470	-21.63	20230411	11130	1.89	20230327	18450	-38.54	20220802	10550	7.49	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
83	20230717	150505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11350	30	2	0.27	136490660	12060	17.11	11490	11490	11280	14710	7930	11320	11317.63	5.64	0	-1746	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1703	35.69	1.32	12	0.08	318.00	8619.00	18450	20220802	-38.48	10550	20221013	7.58	14470	-21.56	20230411	11130	1.98	20230327	18450	-38.48	20220802	10550	7.58	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
84	20230717	140507	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	0	3	0.00	124783590	11025	15.64	11490	11490	11280	14710	7930	11320	11318.24	5.64	0	-1684	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1698	35.60	1.31	12	0.07	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
85	20230717	130504	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	0	3	0.00	116896260	10328	14.65	11490	11490	11280	14710	7930	11320	11318.38	5.64	0	-1603	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1698	35.60	1.31	12	0.07	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
86	20230717	120509	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	-10	5	-0.09	97547030	8619	12.23	11490	11490	11280	14710	7930	11320	11317.67	5.64	0	-1626	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1697	35.57	1.31	12	0.06	318.00	8619.00	18450	20220802	-38.70	10550	20221013	7.20	14470	-21.84	20230411	11130	1.62	20230327	18450	-38.70	20220802	10550	7.20	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
87	20230717	110503	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	0	3	0.00	86609390	7651	10.86	11490	11490	11280	14710	7930	11320	11320.01	5.64	0	-1621	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1698	35.60	1.31	12	0.05	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
88	20230717	100505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11470	150	2	1.33	37511350	3311	4.70	11490	11490	11280	14710	7930	11320	11329.31	5.64	0	-1464	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1721	36.07	1.33	12	0.02	318.00	8619.00	18450	20220802	-37.83	10550	20221013	8.72	14470	-20.73	20230411	11130	3.05	20230327	18450	-37.83	20220802	10550	8.72	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
89	20230717	090504	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	0	3	0.00	12337850	1088	1.54	11490	11490	11320	14710	7930	11320	11339.94	5.64	0	-781	11766	11542	11416	11192	11066	11480	11130	75	3390	500	8150	10	1	15000000	1698	35.60	1.31	12	0.01	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.12	N	052260	500	75 억	846264	N	N	0	N	N
90	20230714	160503	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	-320	5	-2.75	800035410	70474	37.76	11640	11640	11290	15130	8150	11640	11352.39	5.69	0	-17649	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1698	35.60	1.31	12	0.47	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
91	20230714	150507	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	-330	5	-2.84	718340480	63251	33.89	11640	11640	11290	15130	8150	11640	11356.98	5.69	0	-16696	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1697	35.57	1.31	12	0.42	318.00	8619.00	18450	20220802	-38.70	10550	20221013	7.20	14470	-21.84	20230411	11130	1.62	20230327	18450	-38.70	20220802	10550	7.20	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
92	20230714	140508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11340	-300	5	-2.58	584682920	51444	27.57	11640	11640	11290	15130	8150	11640	11365.42	5.69	0	-14962	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1701	35.66	1.32	12	0.34	318.00	8619.00	18450	20220802	-38.54	10550	20221013	7.49	14470	-21.63	20230411	11130	1.89	20230327	18450	-38.54	20220802	10550	7.49	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
93	20230714	130502	57	100.00	KOSDAQ		화학	N	N	N	N	N	11310	-330	5	-2.84	471130900	41430	22.20	11640	11640	11290	15130	8150	11640	11371.73	5.69	0	-12715	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1697	35.57	1.31	12	0.28	318.00	8619.00	18450	20220802	-38.70	10550	20221013	7.20	14470	-21.84	20230411	11130	1.62	20230327	18450	-38.70	20220802	10550	7.20	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
94	20230714	120502	57	100.00	KOSDAQ		화학	N	N	N	N	N	11320	-320	5	-2.75	363942180	31953	17.12	11640	11640	11320	15130	8150	11640	11389.92	5.69	0	-10838	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1698	35.60	1.31	12	0.21	318.00	8619.00	18450	20220802	-38.64	10550	20221013	7.30	14470	-21.77	20230411	11130	1.71	20230327	18450	-38.64	20220802	10550	7.30	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
95	20230714	110505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11360	-280	5	-2.41	227892280	19959	10.70	11640	11640	11330	15130	8150	11640	11418.02	5.69	0	-7467	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1704	35.72	1.32	12	0.13	318.00	8619.00	18450	20220802	-38.43	10550	20221013	7.68	14470	-21.49	20230411	11130	2.07	20230327	18450	-38.43	20220802	10550	7.68	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
96	20230714	100508	57	100.00	KOSDAQ		화학	N	N	N	N	N	11400	-240	5	-2.06	111286720	9693	5.19	11640	11640	11400	15130	8150	11640	11481.14	5.69	0	-3765	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1710	35.85	1.32	12	0.06	318.00	8619.00	18450	20220802	-38.21	10550	20221013	8.06	14470	-21.22	20230411	11130	2.43	20230327	18450	-38.21	20220802	10550	8.06	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
97	20230714	090505	57	100.00	KOSDAQ		화학	N	N	N	N	N	11520	-120	5	-1.03	18815270	1627	0.87	11640	11640	11520	15130	8150	11640	11564.39	5.69	0	-54	12933	12286	11833	11186	10733	12060	10960	75	3490	500	8380	10	1	15000000	1728	36.23	1.34	12	0.01	318.00	8619.00	18450	20220802	-37.56	10550	20221013	9.19	14470	-20.39	20230411	11130	3.50	20230327	18450	-37.56	20220802	10550	9.19	20221013	2.14	N	052260	500	75 억	853885	N	N	7	N	N
98	20230713	160503	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	-160	5	-1.36	2197822620	186388	1705.60	12050	12480	11380	15340	8260	11800	11791.99	5.78	0	-58075	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1746	36.60	1.35	12	1.24	318.00	8619.00	18450	20220802	-36.91	10550	20221013	10.33	14470	-19.56	20230411	11130	4.58	20230327	18450	-36.91	20220802	10550	10.33	20221013	2.14	N	052260	500	75 억	867464	N	N	7	N	N
99	20230713	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	11530	-270	5	-2.29	2100638400	178008	1628.92	12050	12480	11380	15340	8260	11800	11800.81	5.78	0	-57685	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1730	36.26	1.34	12	1.19	318.00	8619.00	18450	20220802	-37.51	10550	20221013	9.29	14470	-20.32	20230411	11130	3.59	20230327	18450	-37.51	20220802	10550	9.29	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
100	20230713	140459	57	100.00	KOSDAQ		화학	N	N	N	N	N	11460	-340	5	-2.88	2020412090	171027	1565.03	12050	12480	11380	15340	8260	11800	11813.41	5.78	0	-55664	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1719	36.04	1.33	12	1.14	318.00	8619.00	18450	20220802	-37.89	10550	20221013	8.63	14470	-20.80	20230411	11130	2.96	20230327	18450	-37.89	20220802	10550	8.63	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
101	20230713	130501	57	100.00	KOSDAQ		화학	N	N	N	N	N	11460	-340	5	-2.88	1772800520	149375	1366.90	12050	12480	11460	15340	8260	11800	11868.12	5.78	0	-44904	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1719	36.04	1.33	12	1.00	318.00	8619.00	18450	20220802	-37.89	10550	20221013	8.63	14470	-20.80	20230411	11130	2.96	20230327	18450	-37.89	20220802	10550	8.63	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
102	20230713	120457	57	100.00	KOSDAQ		화학	N	N	N	N	N	11490	-310	5	-2.63	1470179730	123036	1125.88	12050	12480	11490	15340	8260	11800	11949.18	5.78	0	-32492	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1724	36.13	1.33	12	0.82	318.00	8619.00	18450	20220802	-37.72	10550	20221013	8.91	14470	-20.59	20230411	11130	3.23	20230327	18450	-37.72	20220802	10550	8.91	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
103	20230713	110502	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	-50	5	-0.42	1058045980	87505	800.74	12050	12480	11740	15340	8260	11800	12091.26	5.78	0	-18830	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1763	36.95	1.36	12	0.58	318.00	8619.00	18450	20220802	-36.31	10550	20221013	11.37	14470	-18.80	20230411	11130	5.57	20230327	18450	-36.31	20220802	10550	11.37	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
104	20230713	100500	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	230	2	1.95	668994090	54693	500.48	12050	12480	11810	15340	8260	11800	12231.80	5.78	0	-489	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1805	37.83	1.40	12	0.36	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
105	20230713	090421	57	100.00	KOSDAQ		화학	N	N	N	N	N	11820	20	2	0.17	8293790	697	6.38	12050	12050	11810	15340	8260	11800	11899.27	5.78	0	84	12180	11990	11790	11600	11400	12085	11695	75	3540	500	8490	10	1	15000000	1773	37.17	1.37	12	0.00	318.00	8619.00	18450	20220802	-35.93	10550	20221013	12.04	14470	-18.31	20230411	11130	6.20	20230327	18450	-35.93	20220802	10550	12.04	20221013	2.14	N	052260	500	75 억	867464	N	N	269	N	N
106	20230712	160457	57	100.00	KOSDAQ		화학	N	N	N	N	N	11800	130	2	1.11	127420080	10911	93.07	11610	11980	11590	15170	8170	11670	11678.13	5.79	0	-1261	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1770	37.11	1.37	12	0.07	318.00	8619.00	18450	20220802	-36.04	10550	20221013	11.85	14470	-18.45	20230411	11130	6.02	20230327	18450	-36.04	20220802	10550	11.85	20221013	2.15	N	052260	500	75 억	868725	N	N	269	N	N
107	20230712	150455	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	20	2	0.17	98795040	8477	72.31	11610	11980	11590	15170	8170	11670	11654.48	5.79	0	-1166	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1754	36.76	1.36	12	0.06	318.00	8619.00	18450	20220802	-36.64	10550	20221013	10.81	14470	-19.21	20230411	11130	5.03	20230327	18450	-36.64	20220802	10550	10.81	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
108	20230712	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	0	3	0.00	76824380	6594	56.25	11610	11980	11590	15170	8170	11670	11650.65	5.79	0	-1153	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1751	36.70	1.35	12	0.04	318.00	8619.00	18450	20220802	-36.75	10550	20221013	10.62	14470	-19.35	20230411	11130	4.85	20230327	18450	-36.75	20220802	10550	10.62	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
109	20230712	130456	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	0	3	0.00	68124360	5847	49.88	11610	11980	11590	15170	8170	11670	11651.16	5.79	0	-1036	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1751	36.70	1.35	12	0.04	318.00	8619.00	18450	20220802	-36.75	10550	20221013	10.62	14470	-19.35	20230411	11130	4.85	20230327	18450	-36.75	20220802	10550	10.62	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
110	20230712	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	10	2	0.09	43963840	3771	32.17	11610	11980	11590	15170	8170	11670	11658.40	5.79	0	-894	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1752	36.73	1.36	12	0.03	318.00	8619.00	18450	20220802	-36.69	10550	20221013	10.71	14470	-19.28	20230411	11130	4.94	20230327	18450	-36.69	20220802	10550	10.71	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
111	20230712	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	-30	5	-0.26	31198140	2676	22.83	11610	11980	11590	15170	8170	11670	11658.50	5.79	0	-637	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1746	36.60	1.35	12	0.02	318.00	8619.00	18450	20220802	-36.91	10550	20221013	10.33	14470	-19.56	20230411	11130	4.58	20230327	18450	-36.91	20220802	10550	10.33	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
112	20230712	100458	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-20	5	-0.17	19329320	1654	14.11	11610	11980	11610	15170	8170	11670	11686.41	5.79	0	-602	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1748	36.64	1.35	12	0.01	318.00	8619.00	18450	20220802	-36.86	10550	20221013	10.43	14470	-19.49	20230411	11130	4.67	20230327	18450	-36.86	20220802	10550	10.43	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
113	20230712	090457	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	10	2	0.09	5416820	465	3.97	11610	11680	11610	15170	8170	11670	11649.08	5.79	0	100	11823	11746	11673	11596	11523	11785	11635	75	3500	500	8400	10	1	15000000	1752	36.73	1.36	12	0.00	318.00	8619.00	18450	20220802	-36.69	10550	20221013	10.71	14470	-19.28	20230411	11130	4.94	20230327	18450	-36.69	20220802	10550	10.71	20221013	2.15	N	052260	500	75 억	868725	N	N	0	N	N
114	20230711	160449	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	100	2	0.86	136523560	11708	88.31	11630	11750	11600	15040	8100	11570	11660.67	5.78	0	1711	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1751	36.70	1.35	12	0.08	318.00	8619.00	18450	20220802	-36.75	10550	20221013	10.62	14470	-19.35	20230411	11130	4.85	20230327	18450	-36.75	20220802	10550	10.62	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
115	20230711	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	11640	70	2	0.61	124037680	10636	80.22	11630	11750	11600	15040	8100	11570	11662.06	5.78	0	1241	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1746	36.60	1.35	12	0.07	318.00	8619.00	18450	20220802	-36.91	10550	20221013	10.33	14470	-19.56	20230411	11130	4.58	20230327	18450	-36.91	20220802	10550	10.33	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
116	20230711	140448	57	100.00	KOSDAQ		화학	N	N	N	N	N	11690	120	2	1.04	79225510	6785	51.18	11630	11750	11600	15040	8100	11570	11676.57	5.78	0	-790	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1754	36.76	1.36	12	0.05	318.00	8619.00	18450	20220802	-36.64	10550	20221013	10.81	14470	-19.21	20230411	11130	5.03	20230327	18450	-36.64	20220802	10550	10.81	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
117	20230711	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	80	2	0.69	65005820	5565	41.97	11630	11750	11600	15040	8100	11570	11681.19	5.78	0	-727	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1748	36.64	1.35	12	0.04	318.00	8619.00	18450	20220802	-36.86	10550	20221013	10.43	14470	-19.49	20230411	11130	4.67	20230327	18450	-36.86	20220802	10550	10.43	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
118	20230711	120453	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	140	2	1.21	48607050	4161	31.38	11630	11750	11600	15040	8100	11570	11681.58	5.78	0	-486	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1757	36.82	1.36	12	0.03	318.00	8619.00	18450	20220802	-36.53	10550	20221013	11.00	14470	-19.07	20230411	11130	5.21	20230327	18450	-36.53	20220802	10550	11.00	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
119	20230711	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	140	2	1.21	32206490	2760	20.82	11630	11750	11600	15040	8100	11570	11669.02	5.78	0	-357	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1757	36.82	1.36	12	0.02	318.00	8619.00	18450	20220802	-36.53	10550	20221013	11.00	14470	-19.07	20230411	11130	5.21	20230327	18450	-36.53	20220802	10550	11.00	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
120	20230711	100453	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	140	2	1.21	22304900	1914	14.44	11630	11750	11600	15040	8100	11570	11653.55	5.78	0	-182	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1757	36.82	1.36	12	0.01	318.00	8619.00	18450	20220802	-36.53	10550	20221013	11.00	14470	-19.07	20230411	11130	5.21	20230327	18450	-36.53	20220802	10550	11.00	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
121	20230711	090452	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	30	2	0.26	997810	86	0.65	11630	11630	11600	15040	8100	11570	11602.44	5.78	0	1	11796	11682	11566	11452	11336	11740	11510	75	3470	500	8330	10	1	15000000	1740	36.48	1.35	12	0.00	318.00	8619.00	18450	20220802	-37.13	10550	20221013	9.95	14470	-19.83	20230411	11130	4.22	20230327	18450	-37.13	20220802	10550	9.95	20221013	2.16	N	052260	500	75 억	866732	N	N	0	N	N
122	20230710	160450	57	100.00	KOSDAQ		화학	N	N	N	N	N	11570	-80	5	-0.69	143347480	12386	54.43	11500	11680	11450	15140	8160	11650	11573.38	5.78	0	-1015	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1736	36.38	1.34	12	0.08	318.00	8619.00	18450	20220802	-37.29	10550	20221013	9.67	14470	-20.04	20230411	11130	3.95	20230327	18450	-37.29	20220802	10550	9.67	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
123	20230710	150448	57	100.00	KOSDAQ		화학	N	N	N	N	N	11580	-70	5	-0.60	133407540	11527	50.65	11500	11680	11450	15140	8160	11650	11573.48	5.78	0	-1007	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1737	36.42	1.34	12	0.08	318.00	8619.00	18450	20220802	-37.24	10550	20221013	9.76	14470	-19.97	20230411	11130	4.04	20230327	18450	-37.24	20220802	10550	9.76	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
124	20230710	140445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	0	3	0.00	123149460	10642	46.76	11500	11680	11450	15140	8160	11650	11572.02	5.78	0	-818	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1748	36.64	1.35	12	0.07	318.00	8619.00	18450	20220802	-36.86	10550	20221013	10.43	14470	-19.49	20230411	11130	4.67	20230327	18450	-36.86	20220802	10550	10.43	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
125	20230710	130441	57	100.00	KOSDAQ		화학	N	N	N	N	N	11600	-50	5	-0.43	120074760	10377	45.60	11500	11680	11450	15140	8160	11650	11571.24	5.78	0	-678	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1740	36.48	1.35	12	0.07	318.00	8619.00	18450	20220802	-37.13	10550	20221013	9.95	14470	-19.83	20230411	11130	4.22	20230327	18450	-37.13	20220802	10550	9.95	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
126	20230710	120449	57	100.00	KOSDAQ		화학	N	N	N	N	N	11670	20	2	0.17	110675740	9568	42.04	11500	11680	11450	15140	8160	11650	11567.28	5.78	0	-678	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1751	36.70	1.35	12	0.06	318.00	8619.00	18450	20220802	-36.75	10550	20221013	10.62	14470	-19.35	20230411	11130	4.85	20230327	18450	-36.75	20220802	10550	10.62	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
127	20230710	110451	57	100.00	KOSDAQ		화학	N	N	N	N	N	11620	-30	5	-0.26	103875460	8984	39.48	11500	11680	11450	15140	8160	11650	11562.27	5.78	0	-690	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1743	36.54	1.35	12	0.06	318.00	8619.00	18450	20220802	-37.02	10550	20221013	10.14	14470	-19.70	20230411	11130	4.40	20230327	18450	-37.02	20220802	10550	10.14	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
128	20230710	100450	57	100.00	KOSDAQ		화학	N	N	N	N	N	11680	30	2	0.26	82455110	7139	31.37	11500	11680	11450	15140	8160	11650	11549.95	5.78	0	-77	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1752	36.73	1.36	12	0.05	318.00	8619.00	18450	20220802	-36.69	10550	20221013	10.71	14470	-19.28	20230411	11130	4.94	20230327	18450	-36.69	20220802	10550	10.71	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
129	20230710	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11510	-140	5	-1.20	31670740	2753	12.10	11500	11630	11490	15140	8160	11650	11504.08	5.78	0	-954	12483	12066	11783	11366	11083	12275	11575	75	3490	500	8380	10	1	15000000	1727	36.19	1.34	12	0.02	318.00	8619.00	18450	20220802	-37.62	10550	20221013	9.10	14470	-20.46	20230411	11130	3.41	20230327	18450	-37.62	20220802	10550	9.10	20221013	2.17	N	052260	500	75 억	867629	N	N	400	N	N
130	20230707	160443	57	100.00	KOSDAQ		화학	N	N	N	N	N	11650	-80	5	-0.68	264758410	22757	114.40	11570	12200	11500	15240	8220	11730	11634.15	5.81	0	-4008	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1748	36.64	1.35	12	0.15	318.00	8619.00	18450	20220802	-36.86	10550	20221013	10.43	14470	-19.49	20230411	11130	4.67	20230327	18450	-36.86	20220802	10550	10.43	20221013	2.17	N	052260	500	75 억	871632	N	N	400	N	N
131	20230707	150445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-70	5	-0.60	257959410	22173	111.47	11570	12200	11500	15240	8220	11730	11633.94	5.81	0	-3923	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1749	36.67	1.35	12	0.15	318.00	8619.00	18450	20220802	-36.80	10550	20221013	10.52	14470	-19.42	20230411	11130	4.76	20230327	18450	-36.80	20220802	10550	10.52	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
132	20230707	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	11550	-180	5	-1.53	215228900	18477	92.89	11570	12200	11500	15240	8220	11730	11648.48	5.81	0	-3807	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1733	36.32	1.34	12	0.12	318.00	8619.00	18450	20220802	-37.40	10550	20221013	9.48	14470	-20.18	20230411	11130	3.77	20230327	18450	-37.40	20220802	10550	9.48	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
133	20230707	130449	57	100.00	KOSDAQ		화학	N	N	N	N	N	11620	-110	5	-0.94	163920550	14026	70.51	11570	12200	11510	15240	8220	11730	11686.91	5.81	0	-3823	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1743	36.54	1.35	12	0.09	318.00	8619.00	18450	20220802	-37.02	10550	20221013	10.14	14470	-19.70	20230411	11130	4.40	20230327	18450	-37.02	20220802	10550	10.14	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
134	20230707	120448	57	100.00	KOSDAQ		화학	N	N	N	N	N	11740	10	2	0.09	158066630	13523	67.98	11570	12200	11510	15240	8220	11730	11688.73	5.81	0	-3347	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1761	36.92	1.36	12	0.09	318.00	8619.00	18450	20220802	-36.37	10550	20221013	11.28	14470	-18.87	20230411	11130	5.48	20230327	18450	-36.37	20220802	10550	11.28	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
135	20230707	110449	57	100.00	KOSDAQ		화학	N	N	N	N	N	11550	-180	5	-1.53	130879540	11177	56.19	11570	12200	11550	15240	8220	11730	11709.72	5.81	0	-2398	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1733	36.32	1.34	12	0.07	318.00	8619.00	18450	20220802	-37.40	10550	20221013	9.48	14470	-20.18	20230411	11130	3.77	20230327	18450	-37.40	20220802	10550	9.48	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
136	20230707	100445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11710	-20	5	-0.17	60682570	5139	25.83	11570	12200	11570	15240	8220	11730	11808.24	5.81	0	-989	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1757	36.82	1.36	12	0.03	318.00	8619.00	18450	20220802	-36.53	10550	20221013	11.00	14470	-19.07	20230411	11130	5.21	20230327	18450	-36.53	20220802	10550	11.00	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
137	20230707	090444	57	100.00	KOSDAQ		화학	N	N	N	N	N	11660	-70	5	-0.60	5321320	459	2.31	11570	11730	11570	15240	8220	11730	11593.29	5.81	0	48	12070	11900	11780	11610	11490	11840	11550	75	3510	500	8440	10	1	15000000	1749	36.67	1.35	12	0.00	318.00	8619.00	18450	20220802	-36.80	10550	20221013	10.52	14470	-19.42	20230411	11130	4.76	20230327	18450	-36.80	20220802	10550	10.52	20221013	2.17	N	052260	500	75 억	871632	N	N	0	N	N
138	20230706	160445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-270	5	-2.25	234146380	19845	108.38	11950	11950	11660	15600	8400	12000	11798.76	5.87	0	-8278	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1760	36.89	1.36	12	0.13	318.00	8619.00	18450	20220802	-36.42	10550	20221013	11.18	14470	-18.94	20230411	11130	5.39	20230327	18450	-36.42	20220802	10550	11.18	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
139	20230706	150445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11730	-270	5	-2.25	197248100	16693	91.16	11950	11950	11730	15600	8400	12000	11816.22	5.87	0	-8176	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1760	36.89	1.36	12	0.11	318.00	8619.00	18450	20220802	-36.42	10550	20221013	11.18	14470	-18.94	20230411	11130	5.39	20230327	18450	-36.42	20220802	10550	11.18	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
140	20230706	140445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11750	-250	5	-2.08	191177970	16176	88.34	11950	11950	11750	15600	8400	12000	11818.62	5.87	0	-7913	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1763	36.95	1.36	12	0.11	318.00	8619.00	18450	20220802	-36.31	10550	20221013	11.37	14470	-18.80	20230411	11130	5.57	20230327	18450	-36.31	20220802	10550	11.37	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
141	20230706	130445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11760	-240	5	-2.00	155021130	13103	71.56	11950	11950	11750	15600	8400	12000	11830.96	5.87	0	-5719	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1764	36.98	1.36	12	0.09	318.00	8619.00	18450	20220802	-36.26	10550	20221013	11.47	14470	-18.73	20230411	11130	5.66	20230327	18450	-36.26	20220802	10550	11.47	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
142	20230706	120444	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	-150	5	-1.25	88805320	7495	40.93	11950	11950	11820	15600	8400	12000	11848.61	5.87	0	-2377	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1778	37.26	1.37	12	0.05	318.00	8619.00	18450	20220802	-35.77	10550	20221013	12.32	14470	-18.11	20230411	11130	6.47	20230327	18450	-35.77	20220802	10550	12.32	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
143	20230706	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	11830	-170	5	-1.42	76180090	6429	35.11	11950	11950	11830	15600	8400	12000	11849.45	5.87	0	-1523	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1775	37.20	1.37	12	0.04	318.00	8619.00	18450	20220802	-35.88	10550	20221013	12.13	14470	-18.24	20230411	11130	6.29	20230327	18450	-35.88	20220802	10550	12.13	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
144	20230706	100444	57	100.00	KOSDAQ		화학	N	N	N	N	N	11850	-150	5	-1.25	46428600	3915	21.38	11950	11950	11830	15600	8400	12000	11859.16	5.87	0	-1067	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1778	37.26	1.37	12	0.03	318.00	8619.00	18450	20220802	-35.77	10550	20221013	12.32	14470	-18.11	20230411	11130	6.47	20230327	18450	-35.77	20220802	10550	12.32	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
145	20230706	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	11880	-120	5	-1.00	9264920	778	4.25	11950	11950	11880	15600	8400	12000	11908.64	5.87	0	-758	12433	12216	12063	11846	11693	12185	11815	75	3600	500	8640	10	1	15000000	1782	37.36	1.38	12	0.01	318.00	8619.00	18450	20220802	-35.61	10550	20221013	12.61	14470	-17.90	20230411	11130	6.74	20230327	18450	-35.61	20220802	10550	12.61	20221013	2.16	N	052260	500	75 억	879879	N	N	182	N	N
146	20230705	160443	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	120	2	1.01	220410010	18269	184.63	12000	12280	11910	15440	8320	11880	12064.80	5.89	0	-4110	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1800	37.74	1.39	12	0.12	318.00	8619.00	18450	20220802	-34.96	10550	20221013	13.74	14470	-17.07	20230411	11130	7.82	20230327	18450	-34.96	20220802	10550	13.74	20221013	2.15	N	052260	500	75 억	884020	N	N	182	N	N
147	20230705	150441	57	100.00	KOSDAQ		화학	N	N	N	N	N	11970	90	2	0.76	201780640	16713	168.90	12000	12280	11910	15440	8320	11880	12073.27	5.89	0	-3816	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1796	37.64	1.39	12	0.11	318.00	8619.00	18450	20220802	-35.12	10550	20221013	13.46	14470	-17.28	20230411	11130	7.55	20230327	18450	-35.12	20220802	10550	13.46	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
148	20230705	140437	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	150	2	1.26	176863690	14636	147.91	12000	12280	11910	15440	8320	11880	12084.15	5.89	0	-3607	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1805	37.83	1.40	12	0.10	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
149	20230705	130437	57	100.00	KOSDAQ		화학	N	N	N	N	N	12010	130	2	1.09	153136890	12666	128.00	12000	12280	11910	15440	8320	11880	12090.39	5.89	0	-3119	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1802	37.77	1.39	12	0.08	318.00	8619.00	18450	20220802	-34.91	10550	20221013	13.84	14470	-17.00	20230411	11130	7.91	20230327	18450	-34.91	20220802	10550	13.84	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
150	20230705	120436	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	150	2	1.26	131102780	10833	109.48	12000	12280	11910	15440	8320	11880	12102.17	5.89	0	-2888	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1805	37.83	1.40	12	0.07	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
151	20230705	110441	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	150	2	1.26	118602560	9795	98.99	12000	12280	11910	15440	8320	11880	12108.48	5.89	0	-2604	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1805	37.83	1.40	12	0.07	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
152	20230705	100439	57	100.00	KOSDAQ		화학	N	N	N	N	N	12090	210	2	1.77	94487730	7791	78.74	12000	12280	11910	15440	8320	11880	12127.81	5.89	0	-1883	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1814	38.02	1.40	12	0.05	318.00	8619.00	18450	20220802	-34.47	10550	20221013	14.60	14470	-16.45	20230411	11130	8.63	20230327	18450	-34.47	20220802	10550	14.60	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
153	20230705	090438	57	100.00	KOSDAQ		화학	N	N	N	N	N	12130	250	2	2.10	13939350	1158	11.70	12000	12130	11910	15440	8320	11880	12037.44	5.89	0	-265	12073	11976	11923	11826	11773	11955	11805	75	3560	500	8550	10	1	15000000	1820	38.14	1.41	12	0.01	318.00	8619.00	18450	20220802	-34.25	10550	20221013	14.98	14470	-16.17	20230411	11130	8.98	20230327	18450	-34.25	20220802	10550	14.98	20221013	2.15	N	052260	500	75 억	884020	N	N	317	N	N
154	20230704	160437	57	100.00	KOSDAQ		화학	N	N	N	N	N	11880	-80	5	-0.67	117630820	9885	68.01	11880	12020	11870	15540	8380	11960	11899.93	5.90	0	-1186	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1782	37.36	1.38	12	0.07	318.00	8619.00	18450	20220802	-35.61	10550	20221013	12.61	14470	-17.90	20230411	11130	6.74	20230327	18450	-35.61	20220802	10550	12.61	20221013	2.15	N	052260	500	75 억	884626	N	N	317	N	N
155	20230704	150432	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-70	5	-0.59	109932500	9238	63.56	11880	12020	11870	15540	8380	11960	11900.03	5.90	0	-1134	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1784	37.39	1.38	12	0.06	318.00	8619.00	18450	20220802	-35.56	10550	20221013	12.70	14470	-17.83	20230411	11130	6.83	20230327	18450	-35.56	20220802	10550	12.70	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
156	20230704	140436	57	100.00	KOSDAQ		화학	N	N	N	N	N	11900	-60	5	-0.50	81702650	6862	47.21	11880	12020	11870	15540	8380	11960	11906.54	5.90	0	-1023	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1785	37.42	1.38	12	0.05	318.00	8619.00	18450	20220802	-35.50	10550	20221013	12.80	14470	-17.76	20230411	11130	6.92	20230327	18450	-35.50	20220802	10550	12.80	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
157	20230704	130430	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	-40	5	-0.33	72573650	6095	41.93	11880	12020	11870	15540	8380	11960	11907.08	5.90	0	-840	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1788	37.48	1.38	12	0.04	318.00	8619.00	18450	20220802	-35.39	10550	20221013	12.99	14470	-17.62	20230411	11130	7.10	20230327	18450	-35.39	20220802	10550	12.99	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
158	20230704	120433	57	100.00	KOSDAQ		화학	N	N	N	N	N	11980	20	2	0.17	63874250	5367	36.92	11880	12020	11870	15540	8380	11960	11901.29	5.90	0	-647	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1797	37.67	1.39	12	0.04	318.00	8619.00	18450	20220802	-35.07	10550	20221013	13.55	14470	-17.21	20230411	11130	7.64	20230327	18450	-35.07	20220802	10550	13.55	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
159	20230704	110430	57	100.00	KOSDAQ		화학	N	N	N	N	N	11880	-80	5	-0.67	52095750	4379	30.13	11880	12020	11870	15540	8380	11960	11896.72	5.90	0	-570	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1782	37.36	1.38	12	0.03	318.00	8619.00	18450	20220802	-35.61	10550	20221013	12.61	14470	-17.90	20230411	11130	6.74	20230327	18450	-35.61	20220802	10550	12.61	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
160	20230704	100428	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-70	5	-0.59	40476440	3402	23.41	11880	12020	11870	15540	8380	11960	11897.84	5.90	0	-566	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1784	37.39	1.38	12	0.02	318.00	8619.00	18450	20220802	-35.56	10550	20221013	12.70	14470	-17.83	20230411	11130	6.83	20230327	18450	-35.56	20220802	10550	12.70	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
161	20230704	090429	57	100.00	KOSDAQ		화학	N	N	N	N	N	11890	-70	5	-0.59	3814790	321	2.21	11880	11910	11880	15540	8380	11960	11884.08	5.90	0	57	12253	12106	11983	11836	11713	12045	11775	75	3580	500	8610	10	1	15000000	1784	37.39	1.38	12	0.00	318.00	8619.00	18450	20220802	-35.56	10550	20221013	12.70	14470	-17.83	20230411	11130	6.83	20230327	18450	-35.56	20220802	10550	12.70	20221013	2.15	N	052260	500	75 억	884626	N	N	0	N	N
162	20230703	160424	57	100.00	KOSDAQ		화학	N	N	N	N	N	11960	10	2	0.08	171313350	14335	178.23	12130	12130	11860	15530	8370	11950	11950.70	5.91	0	-1208	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1794	37.61	1.39	12	0.10	318.00	8619.00	18450	20220802	-35.18	10550	20221013	13.36	14470	-17.35	20230411	11130	7.46	20230327	18450	-35.18	20220802	10550	13.36	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
163	20230703	150427	57	100.00	KOSDAQ		화학	N	N	N	N	N	11950	0	3	0.00	139207500	11636	144.67	12130	12130	11860	15530	8370	11950	11963.52	5.91	0	-1743	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1793	37.58	1.39	12	0.08	318.00	8619.00	18450	20220802	-35.23	10550	20221013	13.27	14470	-17.42	20230411	11130	7.37	20230327	18450	-35.23	20220802	10550	13.27	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
164	20230703	140426	57	100.00	KOSDAQ		화학	N	N	N	N	N	11940	-10	5	-0.08	118889470	9932	123.49	12130	12130	11860	15530	8370	11950	11970.35	5.91	0	-1789	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1791	37.55	1.39	12	0.07	318.00	8619.00	18450	20220802	-35.28	10550	20221013	13.18	14470	-17.48	20230411	11130	7.28	20230327	18450	-35.28	20220802	10550	13.18	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
165	20230703	130427	57	100.00	KOSDAQ		화학	N	N	N	N	N	11920	-30	5	-0.25	79952760	6666	82.88	12130	12130	11910	15530	8370	11950	11994.11	5.91	0	-1278	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1788	37.48	1.38	12	0.04	318.00	8619.00	18450	20220802	-35.39	10550	20221013	12.99	14470	-17.62	20230411	11130	7.10	20230327	18450	-35.39	20220802	10550	12.99	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
166	20230703	120428	57	100.00	KOSDAQ		화학	N	N	N	N	N	12030	80	2	0.67	33577670	2795	34.75	12130	12130	11950	15530	8370	11950	12013.48	5.91	0	-947	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1805	37.83	1.40	12	0.02	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
167	20230703	110425	57	100.00	KOSDAQ		화학	N	N	N	N	N	12070	120	2	1.00	25527270	2124	26.41	12130	12130	11950	15530	8370	11950	12018.49	5.91	0	-823	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1811	37.96	1.40	12	0.01	318.00	8619.00	18450	20220802	-34.58	10550	20221013	14.41	14470	-16.59	20230411	11130	8.45	20230327	18450	-34.58	20220802	10550	14.41	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
168	20230703	100419	57	100.00	KOSDAQ		화학	N	N	N	N	N	12000	50	2	0.42	7682260	639	7.94	12130	12130	11980	15530	8370	11950	12022.32	5.91	0	-336	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1800	37.74	1.39	12	0.00	318.00	8619.00	18450	20220802	-34.96	10550	20221013	13.74	14470	-17.07	20230411	11130	7.82	20230327	18450	-34.96	20220802	10550	13.74	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N
169	20230703	090422	57	100.00	KOSDAQ		화학	N	N	N	N	N	12130	180	2	1.51	242600	20	0.25	12130	12130	12130	15530	8370	11950	12130.00	5.91	0	-2	12063	12006	11913	11856	11763	12035	11885	75	3580	500	8600	10	1	15000000	1820	38.14	1.41	12	0.00	318.00	8619.00	18450	20220802	-34.25	10550	20221013	14.98	14470	-16.17	20230411	11130	8.98	20230327	18450	-34.25	20220802	10550	14.98	20221013	2.15	N	052260	500	75 억	885834	N	N	200	N	N

73 KiB Raw Blame History

73 KiB

Raw Blame History