KissMeData/016100/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-75	5	-2.93	58196485	23487	162.62	2565	2565	2450	3325	1795	2560	2477.82	0.80	0	145	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	475	-69.03	1.07	12	0.12	-36.00	2315.00	4485	20230210	-44.59	2320	20220829	7.11	4485	-44.59	20230210	2370	4.85	20230726	4485	-44.59	20230210	2320	7.11	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
3	20230731	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-70	5	-2.73	55240950	22298	154.39	2565	2565	2450	3325	1795	2560	2477.39	0.80	0	145	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	476	-69.17	1.08	12	0.12	-36.00	2315.00	4485	20230210	-44.48	2320	20220829	7.33	4485	-44.48	20230210	2370	5.06	20230726	4485	-44.48	20230210	2320	7.33	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
4	20230731	140316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-70	5	-2.73	14973820	5966	41.31	2565	2565	2450	3325	1795	2560	2509.86	0.80	0	21	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	476	-69.17	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.48	2320	20220829	7.33	4485	-44.48	20230210	2370	5.06	20230726	4485	-44.48	20230210	2320	7.33	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
5	20230731	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-50	5	-1.95	11717245	4663	32.29	2565	2565	2450	3325	1795	2560	2512.81	0.80	0	1	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	479	-69.72	1.08	12	0.02	-36.00	2315.00	4485	20230210	-44.04	2320	20220829	8.19	4485	-44.04	20230210	2370	5.91	20230726	4485	-44.04	20230210	2320	8.19	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
6	20230731	120321	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-45	5	-1.76	9624535	3823	26.47	2565	2565	2450	3325	1795	2560	2517.53	0.80	0	-9	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	480	-69.86	1.09	12	0.02	-36.00	2315.00	4485	20230210	-43.92	2320	20220829	8.41	4485	-43.92	20230210	2370	6.12	20230726	4485	-43.92	20230210	2320	8.41	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
7	20230731	110320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	-35	5	-1.37	5948070	2360	16.34	2565	2565	2450	3325	1795	2560	2520.37	0.80	0	-9	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	482	-70.14	1.09	12	0.01	-36.00	2315.00	4485	20230210	-43.70	2320	20220829	8.84	4485	-43.70	20230210	2370	6.54	20230726	4485	-43.70	20230210	2320	8.84	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
8	20230731	100320	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-30	5	-1.17	4313910	1713	11.86	2565	2565	2450	3325	1795	2560	2518.34	0.80	0	-2	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	483	-70.28	1.09	12	0.01	-36.00	2315.00	4485	20230210	-43.59	2320	20220829	9.05	4485	-43.59	20230210	2370	6.75	20230726	4485	-43.59	20230210	2320	9.05	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
9	20230731	090316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2565	5	2	0.20	51300	20	0.14	2565	2565	2565	3325	1795	2560	2565.00	0.80	0	0	2596	2577	2541	2522	2486	2587	2532	96	765	500	1790	5	1	19100894	490	-71.25	1.11	12	0.00	-36.00	2315.00	4485	20230210	-42.81	2320	20220829	10.56	4485	-42.81	20230210	2370	8.23	20230726	4485	-42.81	20230210	2320	10.56	20220829	0.21	N	016100	500	95 억	153395	N	N	N	N
10	20230728	160318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	35	2	1.39	36538415	14443	127.70	2505	2560	2505	3280	1770	2525	2529.84	0.80	0	240	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	489	-71.11	1.11	12	0.08	-36.00	2315.00	4485	20230210	-42.92	2320	20220829	10.34	4485	-42.92	20230210	2370	8.02	20230726	4485	-42.92	20230210	2320	10.34	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
11	20230728	150317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	30	2	1.19	34188930	13524	119.58	2505	2560	2505	3280	1770	2525	2528.02	0.80	0	195	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	488	-70.97	1.10	12	0.07	-36.00	2315.00	4485	20230210	-43.03	2320	20220829	10.13	4485	-43.03	20230210	2370	7.81	20230726	4485	-43.03	20230210	2320	10.13	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
12	20230728	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	25	2	0.99	32594200	12898	114.04	2505	2560	2505	3280	1770	2525	2527.07	0.80	0	113	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	487	-70.83	1.10	12	0.07	-36.00	2315.00	4485	20230210	-43.14	2320	20220829	9.91	4485	-43.14	20230210	2370	7.59	20230726	4485	-43.14	20230210	2320	9.91	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
13	20230728	130318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2555	30	2	1.19	32457100	12844	113.56	2505	2560	2505	3280	1770	2525	2527.02	0.80	0	86	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	488	-70.97	1.10	12	0.07	-36.00	2315.00	4485	20230210	-43.03	2320	20220829	10.13	4485	-43.03	20230210	2370	7.81	20230726	4485	-43.03	20230210	2320	10.13	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
14	20230728	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	10	2	0.40	31496155	12466	110.22	2505	2560	2505	3280	1770	2525	2526.56	0.80	0	43	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	484	-70.42	1.10	12	0.07	-36.00	2315.00	4485	20230210	-43.48	2320	20220829	9.27	4485	-43.48	20230210	2370	6.96	20230726	4485	-43.48	20230210	2320	9.27	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
15	20230728	110318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	20	2	0.79	21091750	8348	73.81	2505	2560	2505	3280	1770	2525	2526.56	0.80	0	-28	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	486	-70.69	1.10	12	0.04	-36.00	2315.00	4485	20230210	-43.26	2320	20220829	9.70	4485	-43.26	20230210	2370	7.38	20230726	4485	-43.26	20230210	2320	9.70	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
16	20230728	100317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	5	2	0.20	2135695	844	7.46	2505	2560	2505	3280	1770	2525	2530.44	0.80	0	-39	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	483	-70.28	1.09	12	0.00	-36.00	2315.00	4485	20230210	-43.59	2320	20220829	9.05	4485	-43.59	20230210	2370	6.75	20230726	4485	-43.59	20230210	2320	9.05	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
17	20230728	090318	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	35	2	1.39	47815	19	0.17	2505	2560	2505	3280	1770	2525	2516.58	0.80	0	-1	2648	2586	2498	2436	2348	2617	2467	96	755	500	1760	5	1	19100894	489	-71.11	1.11	12	0.00	-36.00	2315.00	4485	20230210	-42.92	2320	20220829	10.34	4485	-42.92	20230210	2370	8.02	20230726	4485	-42.92	20230210	2320	10.34	20220829	0.21	N	016100	500	95 억	153158	N	N	N	N
18	20230727	160317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	25	2	1.00	27928215	11160	25.39	2500	2560	2410	3250	1750	2500	2502.53	0.81	288	-607	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	482	-70.14	1.09	12	0.06	-36.00	2315.00	4485	20230210	-43.70	2320	20220829	8.84	4485	-43.70	20230210	2370	6.54	20230726	4485	-43.70	20230210	2320	8.84	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
19	20230727	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	0	3	0.00	25695850	10271	23.37	2500	2560	2410	3250	1750	2500	2501.79	0.81	288	-615	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	478	-69.44	1.08	12	0.05	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
20	20230727	140314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	0	3	0.00	24476470	9780	22.25	2500	2560	2410	3250	1750	2500	2502.71	0.81	288	-589	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	478	-69.44	1.08	12	0.05	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
21	20230727	130315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	5	2	0.20	19036495	7606	17.30	2500	2560	2410	3250	1750	2500	2502.83	0.81	288	-490	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	478	-69.58	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.15	2320	20220829	7.97	4485	-44.15	20230210	2370	5.70	20230726	4485	-44.15	20230210	2320	7.97	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
22	20230727	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	0	3	0.00	16711275	6675	15.18	2500	2560	2410	3250	1750	2500	2503.56	0.81	288	-373	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	478	-69.44	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
23	20230727	110315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	10	2	0.40	15865945	6336	14.41	2500	2560	2410	3250	1750	2500	2504.09	0.81	288	-366	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	479	-69.72	1.08	12	0.03	-36.00	2315.00	4485	20230210	-44.04	2320	20220829	8.19	4485	-44.04	20230210	2370	5.91	20230726	4485	-44.04	20230210	2320	8.19	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
24	20230727	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	50	2	2.00	8237420	3318	7.55	2500	2555	2410	3250	1750	2500	2482.65	0.81	288	-286	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	487	-70.83	1.10	12	0.02	-36.00	2315.00	4485	20230210	-43.14	2320	20220829	9.91	4485	-43.14	20230210	2370	7.59	20230726	4485	-43.14	20230210	2320	9.91	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
25	20230727	090315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-5	5	-0.20	3014930	1223	2.78	2500	2500	2410	3250	1750	2500	2465.19	0.81	288	-5	2720	2610	2490	2380	2260	2550	2320	96	750	500	1750	5	1	19100894	477	-69.31	1.08	12	0.01	-36.00	2315.00	4485	20230210	-44.37	2320	20220829	7.54	4485	-44.37	20230210	2370	5.27	20230726	4485	-44.37	20230210	2320	7.54	20220829	0.19	N	016100	500	95 억	153765	N	N	N	N
26	20230726	160314	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-110	5	-4.21	107151715	43956	94.95	2600	2600	2370	3390	1830	2610	2437.70	0.80	0	276	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	478	-69.44	1.08	12	0.23	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
27	20230726	150316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-195	5	-7.47	97818365	40136	86.69	2600	2600	2370	3390	1830	2610	2437.17	0.80	0	330	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	461	-67.08	1.04	12	0.21	-36.00	2315.00	4485	20230210	-46.15	2320	20220829	4.09	4485	-46.15	20230210	2370	1.90	20230726	4485	-46.15	20230210	2320	4.09	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
28	20230726	140317	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-175	5	-6.70	68228285	27884	60.23	2600	2600	2400	3390	1830	2610	2446.86	0.80	0	-309	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	465	-67.64	1.05	12	0.15	-36.00	2315.00	4485	20230210	-45.71	2320	20220829	4.96	4485	-45.71	20230210	2400	1.46	20230726	4485	-45.71	20230210	2320	4.96	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
29	20230726	130313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-180	5	-6.90	52421330	21349	46.11	2600	2600	2400	3390	1830	2610	2455.45	0.80	0	-296	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	464	-67.50	1.05	12	0.11	-36.00	2315.00	4485	20230210	-45.82	2320	20220829	4.74	4485	-45.82	20230210	2400	1.25	20230726	4485	-45.82	20230210	2320	4.74	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
30	20230726	120315	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-160	5	-6.13	38650855	15684	33.88	2600	2600	2400	3390	1830	2610	2464.35	0.80	0	-139	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	468	-68.06	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.37	2320	20220829	5.60	4485	-45.37	20230210	2400	2.08	20230726	4485	-45.37	20230210	2320	5.60	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
31	20230726	110313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-195	5	-7.47	28974700	11711	25.30	2600	2600	2400	3390	1830	2610	2474.14	0.80	0	-124	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	461	-67.08	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.15	2320	20220829	4.09	4485	-46.15	20230210	2400	0.62	20230726	4485	-46.15	20230210	2320	4.09	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
32	20230726	100316	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-130	5	-4.98	11833715	4723	10.20	2600	2600	2480	3390	1830	2610	2505.55	0.80	0	-85	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	474	-68.89	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.70	2320	20220829	6.90	4485	-44.70	20230210	2420	2.48	20230725	4485	-44.70	20230210	2320	6.90	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
33	20230726	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-10	5	-0.38	1040000	400	0.86	2600	2600	2600	3390	1830	2610	2600.00	0.80	0	-64	2736	2672	2546	2482	2356	2705	2515	96	780	500	1820	5	1	19100894	497	-72.22	1.12	12	0.00	-36.00	2315.00	4485	20230210	-42.03	2320	20220829	12.07	4485	-42.03	20230210	2420	7.44	20230725	4485	-42.03	20230210	2320	12.07	20220829	0.18	N	016100	500	95 억	153477	N	N	N	N
34	20230725	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-35	5	-1.32	116229385	46296	109.90	2560	2610	2420	3435	1855	2645	2510.57	0.80	0	-54	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	499	-72.50	1.13	12	0.24	-36.00	2315.00	4485	20230210	-41.81	2320	20220829	12.50	4485	-41.81	20230210	2420	7.85	20230725	4485	-41.81	20230210	2320	12.50	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
35	20230725	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2605	-40	5	-1.51	104853540	41930	99.53	2560	2610	2420	3435	1855	2645	2500.68	0.80	0	498	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	498	-72.36	1.13	12	0.22	-36.00	2315.00	4485	20230210	-41.92	2320	20220829	12.28	4485	-41.92	20230210	2420	7.64	20230725	4485	-41.92	20230210	2320	12.28	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
36	20230725	140311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-55	5	-2.08	90485075	36271	86.10	2560	2610	2420	3435	1855	2645	2494.69	0.80	0	788	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	495	-71.94	1.12	12	0.19	-36.00	2315.00	4485	20230210	-42.25	2320	20220829	11.64	4485	-42.25	20230210	2420	7.02	20230725	4485	-42.25	20230210	2320	11.64	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
37	20230725	130313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-165	5	-6.24	74885665	30090	71.43	2560	2610	2420	3435	1855	2645	2488.72	0.80	0	1169	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	474	-68.89	1.07	12	0.16	-36.00	2315.00	4485	20230210	-44.70	2320	20220829	6.90	4485	-44.70	20230210	2420	2.48	20230725	4485	-44.70	20230210	2320	6.90	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
38	20230725	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-170	5	-6.43	66054350	26524	62.96	2560	2610	2420	3435	1855	2645	2490.36	0.80	0	1258	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	473	-68.75	1.07	12	0.14	-36.00	2315.00	4485	20230210	-44.82	2320	20220829	6.68	4485	-44.82	20230210	2420	2.27	20230725	4485	-44.82	20230210	2320	6.68	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
39	20230725	110311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-185	5	-6.99	59712390	23954	56.86	2560	2610	2420	3435	1855	2645	2492.79	0.80	0	1430	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	470	-68.33	1.06	12	0.13	-36.00	2315.00	4485	20230210	-45.15	2320	20220829	6.03	4485	-45.15	20230210	2420	1.65	20230725	4485	-45.15	20230210	2320	6.03	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
40	20230725	100312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-100	5	-3.78	15318470	5987	14.21	2560	2610	2540	3435	1855	2645	2558.62	0.80	0	94	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	486	-70.69	1.10	12	0.03	-36.00	2315.00	4485	20230210	-43.26	2320	20220829	9.70	4485	-43.26	20230210	2455	3.67	20230724	4485	-43.26	20230210	2320	9.70	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
41	20230725	090312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-35	5	-1.32	1743710	681	1.62	2560	2610	2560	3435	1855	2645	2560.51	0.80	0	265	2878	2761	2608	2491	2338	2685	2415	96	790	500	1850	5	1	19100894	499	-72.50	1.13	12	0.00	-36.00	2315.00	4485	20230210	-41.81	2320	20220829	12.50	4485	-41.81	20230210	2455	6.31	20230724	4485	-41.81	20230210	2320	12.50	20220829	0.18	N	016100	500	95 억	153000	N	N	N	N
42	20230724	160311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2645	-125	5	-4.51	107781260	42127	397.27	2725	2725	2455	3600	1940	2770	2558.48	0.80	0	-468	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	505	-73.47	1.14	12	0.22	-36.00	2315.00	4485	20230210	-41.03	2320	20220829	14.01	4485	-41.03	20230210	2455	7.74	20230724	4485	-41.03	20230210	2320	14.01	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
43	20230724	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-225	5	-8.12	97498300	38154	359.81	2725	2725	2455	3600	1940	2770	2555.39	0.80	0	-24	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	486	-70.69	1.10	12	0.20	-36.00	2315.00	4485	20230210	-43.26	2320	20220829	9.70	4485	-43.26	20230210	2455	3.67	20230724	4485	-43.26	20230210	2320	9.70	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
44	20230724	140309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-190	5	-6.86	80974950	31612	298.11	2725	2725	2455	3600	1940	2770	2561.53	0.80	0	-180	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	493	-71.67	1.11	12	0.17	-36.00	2315.00	4485	20230210	-42.47	2320	20220829	11.21	4485	-42.47	20230210	2455	5.09	20230724	4485	-42.47	20230210	2320	11.21	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
45	20230724	130310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	-210	5	-7.58	78345170	30588	288.46	2725	2725	2455	3600	1940	2770	2561.30	0.80	0	-168	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	489	-71.11	1.11	12	0.16	-36.00	2315.00	4485	20230210	-42.92	2320	20220829	10.34	4485	-42.92	20230210	2455	4.28	20230724	4485	-42.92	20230210	2320	10.34	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
46	20230724	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-190	5	-6.86	77221465	30150	284.33	2725	2725	2455	3600	1940	2770	2561.24	0.80	0	-139	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	493	-71.67	1.11	12	0.16	-36.00	2315.00	4485	20230210	-42.47	2320	20220829	11.21	4485	-42.47	20230210	2455	5.09	20230724	4485	-42.47	20230210	2320	11.21	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
47	20230724	110312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2545	-225	5	-8.12	55811110	21794	205.53	2725	2725	2455	3600	1940	2770	2560.85	0.80	0	-74	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	486	-70.69	1.10	12	0.11	-36.00	2315.00	4485	20230210	-43.26	2320	20220829	9.70	4485	-43.26	20230210	2455	3.67	20230724	4485	-43.26	20230210	2320	9.70	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
48	20230724	100308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	-115	5	-4.15	8470215	3158	29.78	2725	2725	2630	3600	1940	2770	2682.15	0.80	0	-482	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	507	-73.75	1.15	12	0.02	-36.00	2315.00	4485	20230210	-40.80	2320	20220829	14.44	4485	-40.80	20230210	2510	5.78	20230710	4485	-40.80	20230210	2320	14.44	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
49	20230724	090309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	-90	5	-3.25	5644000	2102	19.82	2725	2725	2630	3600	1940	2770	2685.06	0.80	0	148	2846	2807	2781	2742	2716	2795	2730	96	830	500	1930	5	1	19100894	512	-74.44	1.16	12	0.01	-36.00	2315.00	4485	20230210	-40.25	2320	20220829	15.52	4485	-40.25	20230210	2510	6.77	20230710	4485	-40.25	20230210	2320	15.52	20220829	0.18	N	016100	500	95 억	153468	N	N	N	N
50	20230721	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-80	5	-2.81	29645055	10594	46.55	2780	2820	2755	3705	1995	2850	2798.29	0.80	0	-144	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	529	-76.94	1.20	12	0.06	-36.00	2315.00	4485	20230210	-38.24	2320	20220829	19.40	4485	-38.24	20230210	2510	10.36	20230710	4485	-38.24	20230210	2320	19.40	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
51	20230721	150310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-75	5	-2.63	27057055	9660	42.44	2780	2820	2755	3705	1995	2850	2800.94	0.80	0	-118	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	530	-77.08	1.20	12	0.05	-36.00	2315.00	4485	20230210	-38.13	2320	20220829	19.61	4485	-38.13	20230210	2510	10.56	20230710	4485	-38.13	20230210	2320	19.61	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
52	20230721	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-65	5	-2.28	25966275	9267	40.72	2780	2820	2755	3705	1995	2850	2802.02	0.80	0	-118	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	532	-77.36	1.20	12	0.05	-36.00	2315.00	4485	20230210	-37.90	2320	20220829	20.04	4485	-37.90	20230210	2510	10.96	20230710	4485	-37.90	20230210	2320	20.04	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
53	20230721	130308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2775	-75	5	-2.63	25344815	9044	39.74	2780	2820	2755	3705	1995	2850	2802.39	0.80	0	-106	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	530	-77.08	1.20	12	0.05	-36.00	2315.00	4485	20230210	-38.13	2320	20220829	19.61	4485	-38.13	20230210	2510	10.56	20230710	4485	-38.13	20230210	2320	19.61	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
54	20230721	120312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-50	5	-1.75	25317065	9034	39.69	2780	2820	2755	3705	1995	2850	2802.42	0.80	0	-106	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	535	-77.78	1.21	12	0.05	-36.00	2315.00	4485	20230210	-37.57	2320	20220829	20.69	4485	-37.57	20230210	2510	11.55	20230710	4485	-37.57	20230210	2320	20.69	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
55	20230721	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2800	-50	5	-1.75	25291865	9025	39.65	2780	2820	2755	3705	1995	2850	2802.42	0.80	0	-106	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	535	-77.78	1.21	12	0.05	-36.00	2315.00	4485	20230210	-37.57	2320	20220829	20.69	4485	-37.57	20230210	2510	11.55	20230710	4485	-37.57	20230210	2320	20.69	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
56	20230721	100310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-45	5	-1.58	17947980	6403	28.13	2780	2820	2755	3705	1995	2850	2803.06	0.80	0	-145	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	536	-77.92	1.21	12	0.03	-36.00	2315.00	4485	20230210	-37.46	2320	20220829	20.91	4485	-37.46	20230210	2510	11.75	20230710	4485	-37.46	20230210	2320	20.91	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
57	20230721	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-30	5	-1.05	240130	87	0.38	2780	2820	2755	3705	1995	2850	2760.11	0.80	0	59	2970	2910	2820	2760	2670	2865	2715	96	855	500	1990	5	1	19100894	539	-78.33	1.22	12	0.00	-36.00	2315.00	4485	20230210	-37.12	2320	20220829	21.55	4485	-37.12	20230210	2510	12.35	20230710	4485	-37.12	20230210	2320	21.55	20220829	0.17	N	016100	500	95 억	153585	N	N	N	N
58	20230720	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-30	5	-1.04	63775840	22758	172.99	2880	2880	2730	3740	2020	2880	2802.35	0.81	0	-809	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	544	-79.17	1.23	12	0.12	-36.00	2315.00	4485	20230210	-36.45	2320	20220829	22.84	4485	-36.45	20230210	2510	13.55	20230710	4485	-36.45	20230210	2320	22.84	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
59	20230720	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-75	5	-2.60	53872970	19229	146.16	2880	2880	2730	3740	2020	2880	2801.65	0.81	0	-339	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	536	-77.92	1.21	12	0.10	-36.00	2315.00	4485	20230210	-37.46	2320	20220829	20.91	4485	-37.46	20230210	2510	11.75	20230710	4485	-37.46	20230210	2320	20.91	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
60	20230720	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-45	5	-1.56	38608925	13756	104.56	2880	2880	2730	3740	2020	2880	2806.70	0.81	0	-741	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	542	-78.75	1.22	12	0.07	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2510	12.95	20230710	4485	-36.79	20230210	2320	22.20	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
61	20230720	130307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-95	5	-3.30	32186885	11468	87.17	2880	2880	2730	3740	2020	2880	2806.67	0.81	0	-727	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	532	-77.36	1.20	12	0.06	-36.00	2315.00	4485	20230210	-37.90	2320	20220829	20.04	4485	-37.90	20230210	2510	10.96	20230710	4485	-37.90	20230210	2320	20.04	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
62	20230720	120310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-20	5	-0.69	21060115	7484	56.89	2880	2880	2730	3740	2020	2880	2814.02	0.81	0	-1072	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	546	-79.44	1.24	12	0.04	-36.00	2315.00	4485	20230210	-36.23	2320	20220829	23.28	4485	-36.23	20230210	2510	13.94	20230710	4485	-36.23	20230210	2320	23.28	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
63	20230720	110309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2850	-30	5	-1.04	19001435	6760	51.38	2880	2880	2730	3740	2020	2880	2810.86	0.81	0	-1022	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	544	-79.17	1.23	12	0.04	-36.00	2315.00	4485	20230210	-36.45	2320	20220829	22.84	4485	-36.45	20230210	2510	13.55	20230710	4485	-36.45	20230210	2320	22.84	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
64	20230720	100306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-55	5	-1.91	7137185	2565	19.50	2880	2880	2730	3740	2020	2880	2782.53	0.81	0	-700	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	540	-78.47	1.22	12	0.01	-36.00	2315.00	4485	20230210	-37.01	2320	20220829	21.77	4485	-37.01	20230210	2510	12.55	20230710	4485	-37.01	20230210	2320	21.77	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
65	20230720	090306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	-10	5	-0.35	1199915	421	3.20	2880	2880	2835	3740	2020	2880	2850.15	0.81	0	-360	3020	2950	2850	2780	2680	2985	2815	96	860	500	2010	5	1	19100894	548	-79.72	1.24	12	0.00	-36.00	2315.00	4485	20230210	-36.01	2320	20220829	23.71	4485	-36.01	20230210	2510	14.34	20230710	4485	-36.01	20230210	2320	23.71	20220829	0.17	N	016100	500	95 억	154383	N	N	N	N
66	20230719	160312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	60	2	2.13	35547925	12703	60.74	2830	2920	2750	3665	1975	2820	2798.24	0.82	0	-1580	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	550	-80.00	1.24	12	0.07	-36.00	2315.00	4485	20230210	-35.79	2320	20220829	24.14	4485	-35.79	20230210	2510	14.74	20230710	4485	-35.79	20230210	2320	24.14	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
67	20230719	150311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	5	2	0.18	29932295	10733	51.32	2830	2920	2750	3665	1975	2820	2788.81	0.82	0	-1142	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	540	-78.47	1.22	12	0.06	-36.00	2315.00	4485	20230210	-37.01	2320	20220829	21.77	4485	-37.01	20230210	2510	12.55	20230710	4485	-37.01	20230210	2320	21.77	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
68	20230719	140312	57	100.00	KOSDAQ	화학	N	N	N	N	N	2770	-50	5	-1.77	19072645	6854	32.77	2830	2920	2750	3665	1975	2820	2782.70	0.82	0	-578	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	529	-76.94	1.20	12	0.04	-36.00	2315.00	4485	20230210	-38.24	2320	20220829	19.40	4485	-38.24	20230210	2510	10.36	20230710	4485	-38.24	20230210	2320	19.40	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
69	20230719	130308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2755	-65	5	-2.30	17410840	6251	29.89	2830	2920	2750	3665	1975	2820	2785.29	0.82	0	-569	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	526	-76.53	1.19	12	0.03	-36.00	2315.00	4485	20230210	-38.57	2320	20220829	18.75	4485	-38.57	20230210	2510	9.76	20230710	4485	-38.57	20230210	2320	18.75	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
70	20230719	120311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2795	-25	5	-0.89	15851760	5687	27.19	2830	2920	2750	3665	1975	2820	2787.37	0.82	0	-583	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	534	-77.64	1.21	12	0.03	-36.00	2315.00	4485	20230210	-37.68	2320	20220829	20.47	4485	-37.68	20230210	2510	11.35	20230710	4485	-37.68	20230210	2320	20.47	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
71	20230719	110310	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-10	5	-0.35	15466870	5549	26.53	2830	2920	2750	3665	1975	2820	2787.33	0.82	0	-528	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	537	-78.06	1.21	12	0.03	-36.00	2315.00	4485	20230210	-37.35	2320	20220829	21.12	4485	-37.35	20230210	2510	11.95	20230710	4485	-37.35	20230210	2320	21.12	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
72	20230719	100309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	5	2	0.18	11696255	4195	20.06	2830	2920	2750	3665	1975	2820	2788.14	0.82	0	-516	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	540	-78.47	1.22	12	0.02	-36.00	2315.00	4485	20230210	-37.01	2320	20220829	21.77	4485	-37.01	20230210	2510	12.55	20230710	4485	-37.01	20230210	2320	21.77	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
73	20230719	090311	57	100.00	KOSDAQ	화학	N	N	N	N	N	2790	-30	5	-1.06	324965	115	0.55	2830	2830	2790	3665	1975	2820	2825.78	0.82	0	-104	3006	2912	2851	2757	2696	2882	2727	96	845	500	1970	5	1	19100894	533	-77.50	1.21	12	0.00	-36.00	2315.00	4485	20230210	-37.79	2320	20220829	20.26	4485	-37.79	20230210	2510	11.16	20230710	4485	-37.79	20230210	2320	20.26	20220829	0.15	N	016100	500	95 억	155941	N	N	N	N
74	20230718	160309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-110	5	-3.75	59188455	20914	112.40	2930	2945	2790	3805	2055	2930	2830.09	0.84	0	-4420	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	539	-78.33	1.22	12	0.11	-36.00	2315.00	4485	20230210	-37.12	2320	20220829	21.55	4485	-37.12	20230210	2510	12.35	20230710	4485	-37.12	20230210	2320	21.55	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
75	20230718	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-95	5	-3.24	49426355	17456	93.81	2930	2945	2790	3805	2055	2930	2831.48	0.84	0	-4188	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	542	-78.75	1.22	12	0.09	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2510	12.95	20230710	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
76	20230718	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-95	5	-3.24	42796625	15111	81.21	2930	2945	2790	3805	2055	2930	2832.15	0.84	0	-3968	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	542	-78.75	1.22	12	0.08	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2510	12.95	20230710	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
77	20230718	130308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-95	5	-3.24	36541100	12889	69.27	2930	2945	2790	3805	2055	2930	2835.06	0.84	0	-2938	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	542	-78.75	1.22	12	0.07	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2510	12.95	20230710	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
78	20230718	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-95	5	-3.24	32498400	11457	61.57	2930	2945	2790	3805	2055	2930	2836.55	0.84	0	-2023	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	542	-78.75	1.22	12	0.06	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2510	12.95	20230710	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
79	20230718	110309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2880	-50	5	-1.71	15914460	5559	29.88	2930	2945	2815	3805	2055	2930	2862.83	0.84	0	-1596	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	550	-80.00	1.24	12	0.03	-36.00	2315.00	4485	20230210	-35.79	2320	20220829	24.14	4485	-35.79	20230210	2510	14.74	20230710	4485	-35.79	20230210	2320	24.14	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
80	20230718	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-90	5	-3.07	9108970	3162	16.99	2930	2945	2840	3805	2055	2930	2880.76	0.84	0	-1091	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	542	-78.89	1.23	12	0.02	-36.00	2315.00	4485	20230210	-36.68	2320	20220829	22.41	4485	-36.68	20230210	2510	13.15	20230710	4485	-36.68	20230210	2320	22.41	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
81	20230718	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	15	2	0.51	26400	9	0.05	2930	2945	2930	3805	2055	2930	2933.33	0.84	0	-2	3050	2990	2935	2875	2820	2962	2847	96	875	500	2050	5	1	19100894	563	-81.81	1.27	12	0.00	-36.00	2315.00	4485	20230210	-34.34	2320	20220829	26.94	4485	-34.34	20230210	2510	17.33	20230710	4485	-34.34	20230210	2320	26.94	20220829	0.15	N	016100	500	95 억	160361	N	N	N	N
82	20230717	160308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	0	3	0.00	54340925	18598	27.71	2995	2995	2880	3805	2055	2930	2921.87	0.85	0	-1971	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	560	-81.39	1.27	12	0.10	-36.00	2315.00	4485	20230210	-34.67	2320	20220829	26.29	4485	-34.67	20230210	2510	16.73	20230710	4485	-34.67	20230210	2320	26.29	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
83	20230717	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	0	3	0.00	52370260	17923	26.71	2995	2995	2880	3805	2055	2930	2921.96	0.85	0	-1988	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	560	-81.39	1.27	12	0.09	-36.00	2315.00	4485	20230210	-34.67	2320	20220829	26.29	4485	-34.67	20230210	2510	16.73	20230710	4485	-34.67	20230210	2320	26.29	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
84	20230717	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	10	2	0.34	50655610	17336	25.83	2995	2995	2880	3805	2055	2930	2921.99	0.85	0	-1988	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	562	-81.67	1.27	12	0.09	-36.00	2315.00	4485	20230210	-34.45	2320	20220829	26.72	4485	-34.45	20230210	2510	17.13	20230710	4485	-34.45	20230210	2320	26.72	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
85	20230717	130305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	10	2	0.34	36712575	12571	18.73	2995	2995	2880	3805	2055	2930	2920.42	0.85	0	-1986	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	562	-81.67	1.27	12	0.07	-36.00	2315.00	4485	20230210	-34.45	2320	20220829	26.72	4485	-34.45	20230210	2510	17.13	20230710	4485	-34.45	20230210	2320	26.72	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
86	20230717	120309	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	15	2	0.51	35174645	12045	17.95	2995	2995	2880	3805	2055	2930	2920.27	0.85	0	-1975	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	563	-81.81	1.27	12	0.06	-36.00	2315.00	4485	20230210	-34.34	2320	20220829	26.94	4485	-34.34	20230210	2510	17.33	20230710	4485	-34.34	20230210	2320	26.94	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
87	20230717	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-15	5	-0.51	27656295	9484	14.13	2995	2995	2880	3805	2055	2930	2916.10	0.85	0	-1797	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	557	-80.97	1.26	12	0.05	-36.00	2315.00	4485	20230210	-35.01	2320	20220829	25.65	4485	-35.01	20230210	2510	16.14	20230710	4485	-35.01	20230210	2320	25.65	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
88	20230717	100306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2905	-25	5	-0.85	26747025	9172	13.67	2995	2995	2880	3805	2055	2930	2916.16	0.85	0	-1767	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	555	-80.69	1.25	12	0.05	-36.00	2315.00	4485	20230210	-35.23	2320	20220829	25.22	4485	-35.23	20230210	2510	15.74	20230710	4485	-35.23	20230210	2320	25.22	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
89	20230717	090306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	50	2	1.71	7722120	2636	3.93	2995	2995	2880	3805	2055	2930	2929.48	0.85	0	-151	3126	3027	2856	2757	2586	3077	2807	96	875	500	2050	5	1	19100894	569	-82.78	1.29	12	0.01	-36.00	2315.00	4485	20230210	-33.56	2320	20220829	28.45	4485	-33.56	20230210	2510	18.73	20230710	4485	-33.56	20230210	2320	28.45	20220829	0.13	N	016100	500	95 억	162203	N	N	N	N
90	20230714	160305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	235	2	8.72	190435985	66672	234.65	2745	2955	2685	3500	1890	2695	2855.98	0.86	0	-2142	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	560	-81.39	1.27	12	0.35	-36.00	2315.00	4485	20230210	-34.67	2320	20220829	26.29	4485	-34.67	20230210	2510	16.73	20230710	4485	-34.67	20230210	2320	26.29	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
91	20230714	150307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2895	200	2	7.42	161945250	56839	200.05	2745	2955	2685	3500	1890	2695	2849.19	0.86	0	-2333	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	553	-80.42	1.25	12	0.30	-36.00	2315.00	4485	20230210	-35.45	2320	20220829	24.78	4485	-35.45	20230210	2510	15.34	20230710	4485	-35.45	20230210	2320	24.78	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
92	20230714	140308	57	100.00	KOSDAQ	화학	N	N	N	N	N	2930	235	2	8.72	147440765	51855	182.50	2745	2955	2685	3500	1890	2695	2843.33	0.86	0	-2877	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	560	-81.39	1.27	12	0.27	-36.00	2315.00	4485	20230210	-34.67	2320	20220829	26.29	4485	-34.67	20230210	2510	16.73	20230710	4485	-34.67	20230210	2320	26.29	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
93	20230714	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2870	175	2	6.49	79430300	28488	100.26	2745	2870	2685	3500	1890	2695	2788.20	0.86	0	-2499	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	548	-79.72	1.24	12	0.15	-36.00	2315.00	4485	20230210	-36.01	2320	20220829	23.71	4485	-36.01	20230210	2510	14.34	20230710	4485	-36.01	20230210	2320	23.71	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
94	20230714	120305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	55	2	2.04	26652545	9795	34.47	2745	2750	2685	3500	1890	2695	2721.04	0.86	0	-893	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	525	-76.39	1.19	12	0.05	-36.00	2315.00	4485	20230210	-38.68	2320	20220829	18.53	4485	-38.68	20230210	2510	9.56	20230710	4485	-38.68	20230210	2320	18.53	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
95	20230714	110306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	20	2	0.74	16098130	5935	20.89	2745	2750	2685	3500	1890	2695	2712.41	0.86	0	-992	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	519	-75.42	1.17	12	0.03	-36.00	2315.00	4485	20230210	-39.46	2320	20220829	17.03	4485	-39.46	20230210	2510	8.17	20230710	4485	-39.46	20230210	2320	17.03	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
96	20230714	100307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	20	2	0.74	7779890	2872	10.11	2745	2750	2685	3500	1890	2695	2708.88	0.86	0	-990	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	519	-75.42	1.17	12	0.02	-36.00	2315.00	4485	20230210	-39.46	2320	20220829	17.03	4485	-39.46	20230210	2510	8.17	20230710	4485	-39.46	20230210	2320	17.03	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
97	20230714	090307	57	100.00	KOSDAQ	화학	N	N	N	N	N	2745	50	2	1.86	375915	137	0.48	2745	2745	2740	3500	1890	2695	2743.91	0.86	0	-5	2735	2715	2675	2655	2615	2725	2665	96	805	500	1880	5	1	19100894	524	-76.25	1.19	12	0.00	-36.00	2315.00	4485	20230210	-38.80	2320	20220829	18.32	4485	-38.80	20230210	2510	9.36	20230710	4485	-38.80	20230210	2320	18.32	20220829	0.13	N	016100	500	95 억	164481	N	N	N	N
98	20230713	160305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	55	2	2.08	76113220	28404	205.26	2695	2695	2635	3430	1850	2640	2679.67	0.86	0	806	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	515	-74.86	1.16	12	0.15	-36.00	2315.00	4485	20230210	-39.91	2320	20220829	16.16	4485	-39.91	20230210	2510	7.37	20230710	4485	-39.91	20230210	2320	16.16	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
99	20230713	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2680	40	2	1.52	72178685	26943	194.70	2695	2695	2635	3430	1850	2640	2678.94	0.86	0	726	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	512	-74.44	1.16	12	0.14	-36.00	2315.00	4485	20230210	-40.25	2320	20220829	15.52	4485	-40.25	20230210	2510	6.77	20230710	4485	-40.25	20230210	2320	15.52	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
100	20230713	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	55	2	2.08	66010465	24650	178.13	2695	2695	2635	3430	1850	2640	2677.91	0.86	0	283	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	515	-74.86	1.16	12	0.13	-36.00	2315.00	4485	20230210	-39.91	2320	20220829	16.16	4485	-39.91	20230210	2510	7.37	20230710	4485	-39.91	20230210	2320	16.16	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
101	20230713	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	55	2	2.08	52969735	19799	143.08	2695	2695	2635	3430	1850	2640	2675.37	0.86	0	271	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	515	-74.86	1.16	12	0.10	-36.00	2315.00	4485	20230210	-39.91	2320	20220829	16.16	4485	-39.91	20230210	2510	7.37	20230710	4485	-39.91	20230210	2320	16.16	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
102	20230713	120301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	50	2	1.89	46088435	17239	124.58	2695	2695	2635	3430	1850	2640	2673.50	0.86	0	289	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	514	-74.72	1.16	12	0.09	-36.00	2315.00	4485	20230210	-40.02	2320	20220829	15.95	4485	-40.02	20230210	2510	7.17	20230710	4485	-40.02	20230210	2320	15.95	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
103	20230713	110305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2690	50	2	1.89	43909700	16429	118.72	2695	2695	2635	3430	1850	2640	2672.69	0.86	0	291	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	514	-74.72	1.16	12	0.09	-36.00	2315.00	4485	20230210	-40.02	2320	20220829	15.95	4485	-40.02	20230210	2510	7.17	20230710	4485	-40.02	20230210	2320	15.95	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
104	20230713	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2675	35	2	1.33	35075505	13132	94.90	2695	2695	2635	3430	1850	2640	2670.99	0.86	0	202	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	511	-74.31	1.16	12	0.07	-36.00	2315.00	4485	20230210	-40.36	2320	20220829	15.30	4485	-40.36	20230210	2510	6.57	20230710	4485	-40.36	20230210	2320	15.30	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
105	20230713	090242	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	55	2	2.08	137445	51	0.37	2695	2695	2695	3430	1850	2640	2695.00	0.86	0	0	2743	2691	2653	2601	2563	2717	2627	96	790	500	1840	5	1	19100894	515	-74.86	1.16	12	0.00	-36.00	2315.00	4485	20230210	-39.91	2320	20220829	16.16	4485	-39.91	20230210	2510	7.37	20230710	4485	-39.91	20230210	2320	16.16	20220829	0.14	N	016100	500	95 억	163675	N	N	N	N
106	20230712	160301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	25	2	0.96	35818775	13610	89.42	2620	2705	2615	3395	1835	2615	2631.80	0.86	0	-864	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	504	-73.33	1.14	12	0.07	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
107	20230712	150301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	25	2	0.96	34329815	13046	85.71	2620	2705	2615	3395	1835	2615	2631.44	0.86	0	-976	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	504	-73.33	1.14	12	0.07	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
108	20230712	140259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	25	2	0.96	27411215	10420	68.46	2620	2705	2615	3395	1835	2615	2630.63	0.86	0	-1023	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	504	-73.33	1.14	12	0.05	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
109	20230712	130301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	25	2	0.96	23414400	8903	58.49	2620	2705	2615	3395	1835	2615	2629.94	0.86	0	-1069	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	504	-73.33	1.14	12	0.05	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
110	20230712	120302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	5	2	0.19	18765675	7137	46.89	2620	2705	2615	3395	1835	2615	2629.35	0.86	0	-1066	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	500	-72.78	1.13	12	0.04	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
111	20230712	110301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	10	2	0.38	15412475	5859	38.49	2620	2705	2615	3395	1835	2615	2630.56	0.86	0	-1034	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	501	-72.92	1.13	12	0.03	-36.00	2315.00	4485	20230210	-41.47	2320	20220829	13.15	4485	-41.47	20230210	2510	4.58	20230710	4485	-41.47	20230210	2320	13.15	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
112	20230712	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	5	2	0.19	11562500	4392	28.85	2620	2705	2615	3395	1835	2615	2632.63	0.86	0	-961	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	500	-72.78	1.13	12	0.02	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
113	20230712	090301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2705	90	2	3.44	34145	13	0.09	2620	2705	2620	3395	1835	2615	2626.54	0.86	0	-13	2715	2665	2625	2575	2535	2645	2555	96	780	500	1830	5	1	19100894	517	-75.14	1.17	12	0.00	-36.00	2315.00	4485	20230210	-39.69	2320	20220829	16.59	4485	-39.69	20230210	2510	7.77	20230710	4485	-39.69	20230210	2320	16.59	20220829	0.14	N	016100	500	95 억	164527	N	N	N	N
114	20230711	160259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-10	5	-0.38	39987375	15221	91.15	2625	2675	2585	3410	1840	2625	2627.12	0.86	0	-445	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	499	-72.64	1.13	12	0.08	-36.00	2315.00	4485	20230210	-41.69	2320	20220829	12.72	4485	-41.69	20230210	2510	4.18	20230710	4485	-41.69	20230210	2320	12.72	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
115	20230711	150258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2600	-25	5	-0.95	39575745	15063	90.21	2625	2675	2590	3410	1840	2625	2627.35	0.86	0	-456	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	497	-72.22	1.12	12	0.08	-36.00	2315.00	4485	20230210	-42.03	2320	20220829	12.07	4485	-42.03	20230210	2510	3.59	20230710	4485	-42.03	20230210	2320	12.07	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
116	20230711	140257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-5	5	-0.19	33400235	12684	75.96	2625	2675	2595	3410	1840	2625	2633.26	0.86	0	-610	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	500	-72.78	1.13	12	0.07	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
117	20230711	130256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-15	5	-0.57	31048910	11781	70.55	2625	2675	2595	3410	1840	2625	2635.51	0.86	0	-650	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	499	-72.50	1.13	12	0.06	-36.00	2315.00	4485	20230210	-41.81	2320	20220829	12.50	4485	-41.81	20230210	2510	3.98	20230710	4485	-41.81	20230210	2320	12.50	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
118	20230711	120300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	15	2	0.57	25365045	9601	57.50	2625	2675	2610	3410	1840	2625	2641.92	0.86	0	-825	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	504	-73.33	1.14	12	0.05	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
119	20230711	110301	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	15	2	0.57	13476430	5114	30.63	2625	2675	2610	3410	1840	2625	2635.20	0.86	0	-707	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	504	-73.33	1.14	12	0.03	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2510	5.18	20230710	4485	-41.14	20230210	2320	13.79	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
120	20230711	100300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	5313625	2029	12.15	2625	2625	2610	3410	1840	2625	2618.84	0.86	0	-255	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	501	-72.92	1.13	12	0.01	-36.00	2315.00	4485	20230210	-41.47	2320	20220829	13.15	4485	-41.47	20230210	2510	4.58	20230710	4485	-41.47	20230210	2320	13.15	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
121	20230711	090259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	0	3	0.00	13125	5	0.03	2625	2625	2625	3410	1840	2625	2625.00	0.86	0	-5	2708	2666	2588	2546	2468	2627	2507	96	785	500	1830	5	1	19100894	501	-72.92	1.13	12	0.00	-36.00	2315.00	4485	20230210	-41.47	2320	20220829	13.15	4485	-41.47	20230210	2510	4.58	20230710	4485	-41.47	20230210	2320	13.15	20220829	0.14	N	016100	500	95 억	164960	N	N	N	N
122	20230710	160259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-5	5	-0.19	42969525	16697	55.04	2630	2630	2510	3415	1845	2630	2573.49	0.86	0	119	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	501	-72.92	1.13	12	0.09	-36.00	2315.00	4485	20230210	-41.47	2320	20220829	13.15	4485	-41.47	20230210	2510	4.58	20230710	4485	-41.47	20230210	2320	13.15	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
123	20230710	150257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-10	5	-0.38	40541020	15771	51.99	2630	2630	2510	3415	1845	2630	2570.61	0.86	0	147	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	500	-72.78	1.13	12	0.08	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
124	20230710	140255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-10	5	-0.38	37844140	14739	48.59	2630	2630	2510	3415	1845	2630	2567.62	0.86	0	241	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	500	-72.78	1.13	12	0.08	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
125	20230710	130253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2615	-15	5	-0.57	36039985	14050	46.32	2630	2630	2510	3415	1845	2630	2565.12	0.86	0	232	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	499	-72.64	1.13	12	0.07	-36.00	2315.00	4485	20230210	-41.69	2320	20220829	12.72	4485	-41.69	20230210	2510	4.18	20230710	4485	-41.69	20230210	2320	12.72	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
126	20230710	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2620	-10	5	-0.38	32171405	12573	41.45	2630	2630	2510	3415	1845	2630	2558.77	0.86	0	262	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	500	-72.78	1.13	12	0.07	-36.00	2315.00	4485	20230210	-41.58	2320	20220829	12.93	4485	-41.58	20230210	2510	4.38	20230710	4485	-41.58	20230210	2320	12.93	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
127	20230710	110259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2570	-60	5	-2.28	28412710	11116	36.64	2630	2630	2510	3415	1845	2630	2556.02	0.86	0	-154	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	491	-71.39	1.11	12	0.06	-36.00	2315.00	4485	20230210	-42.70	2320	20220829	10.78	4485	-42.70	20230210	2510	2.39	20230710	4485	-42.70	20230210	2320	10.78	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
128	20230710	100258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-80	5	-3.04	16794300	6578	21.68	2630	2630	2510	3415	1845	2630	2553.10	0.86	0	220	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	487	-70.83	1.10	12	0.03	-36.00	2315.00	4485	20230210	-43.14	2320	20220829	9.91	4485	-43.14	20230210	2510	1.59	20230710	4485	-43.14	20230210	2320	9.91	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
129	20230710	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2590	-40	5	-1.52	1183605	451	1.49	2630	2630	2590	3415	1845	2630	2624.40	0.86	0	-29	2710	2670	2600	2560	2490	2635	2525	96	785	500	1840	5	1	19100894	495	-71.94	1.12	12	0.00	-36.00	2315.00	4485	20230210	-42.25	2320	20220829	11.64	4485	-42.25	20230210	2530	2.37	20230707	4485	-42.25	20230210	2320	11.64	20220829	0.13	N	016100	500	95 억	164801	N	N	N	N
130	20230707	160254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2630	-10	5	-0.38	78032355	30334	174.38	2640	2640	2530	3430	1850	2640	2572.44	0.86	0	190	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	502	-73.06	1.14	12	0.16	-36.00	2315.00	4485	20230210	-41.36	2320	20220829	13.36	4485	-41.36	20230210	2530	3.95	20230707	4485	-41.36	20230210	2320	13.36	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
131	20230707	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2595	-45	5	-1.70	71257945	27729	159.41	2640	2640	2530	3430	1850	2640	2569.80	0.86	0	844	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	496	-72.08	1.12	12	0.15	-36.00	2315.00	4485	20230210	-42.14	2320	20220829	11.85	4485	-42.14	20230210	2530	2.57	20230707	4485	-42.14	20230210	2320	11.85	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
132	20230707	140300	57	100.00	KOSDAQ	화학	N	N	N	N	N	2575	-65	5	-2.46	42284900	16479	94.73	2640	2640	2530	3430	1850	2640	2565.99	0.86	0	541	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	492	-71.53	1.11	12	0.09	-36.00	2315.00	4485	20230210	-42.59	2320	20220829	10.99	4485	-42.59	20230210	2530	1.78	20230707	4485	-42.59	20230210	2320	10.99	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
133	20230707	130258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2580	-60	5	-2.27	34591550	13463	77.40	2640	2640	2530	3430	1850	2640	2569.38	0.86	0	-383	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	493	-71.67	1.11	12	0.07	-36.00	2315.00	4485	20230210	-42.47	2320	20220829	11.21	4485	-42.47	20230210	2530	1.98	20230707	4485	-42.47	20230210	2320	11.21	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
134	20230707	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	2550	-90	5	-3.41	27593010	10724	61.65	2640	2640	2530	3430	1850	2640	2573.01	0.86	0	-383	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	487	-70.83	1.10	12	0.06	-36.00	2315.00	4485	20230210	-43.14	2320	20220829	9.91	4485	-43.14	20230210	2530	0.79	20230707	4485	-43.14	20230210	2320	9.91	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
135	20230707	110258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	-110	5	-4.17	25409400	9868	56.73	2640	2640	2530	3430	1850	2640	2574.93	0.86	0	-400	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	483	-70.28	1.09	12	0.05	-36.00	2315.00	4485	20230210	-43.59	2320	20220829	9.05	4485	-43.59	20230210	2530	0.00	20230707	4485	-43.59	20230210	2320	9.05	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
136	20230707	100257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2585	-55	5	-2.08	12414120	4782	27.49	2640	2640	2555	3430	1850	2640	2596.01	0.86	0	-271	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	494	-71.81	1.12	12	0.03	-36.00	2315.00	4485	20230210	-42.36	2320	20220829	11.42	4485	-42.36	20230210	2555	1.17	20230707	4485	-42.36	20230210	2320	11.42	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
137	20230707	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2610	-30	5	-1.14	463710	176	1.01	2640	2640	2610	3430	1850	2640	2634.72	0.86	0	-42	2760	2700	2650	2590	2540	2675	2565	96	790	500	1840	5	1	19100894	499	-72.50	1.13	12	0.00	-36.00	2315.00	4485	20230210	-41.81	2320	20220829	12.50	4485	-41.81	20230210	2600	0.38	20230706	4485	-41.81	20230210	2320	12.50	20220829	0.14	N	016100	500	95 억	164600	N	N	N	N
138	20230706	160255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-70	5	-2.58	45821400	17391	120.96	2710	2710	2600	3520	1900	2710	2634.77	0.88	0	-2626	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	504	-73.33	1.14	12	0.09	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2600	1.54	20230706	4485	-41.14	20230210	2320	13.79	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
139	20230706	150257	57	100.00	KOSDAQ	화학	N	N	N	N	N	2640	-70	5	-2.58	44117530	16745	116.47	2710	2710	2600	3520	1900	2710	2634.67	0.88	0	-2613	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	504	-73.33	1.14	12	0.09	-36.00	2315.00	4485	20230210	-41.14	2320	20220829	13.79	4485	-41.14	20230210	2600	1.54	20230706	4485	-41.14	20230210	2320	13.79	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
140	20230706	140255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2625	-85	5	-3.14	32708805	12386	86.15	2710	2710	2615	3520	1900	2710	2640.79	0.88	0	-2689	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	501	-72.92	1.13	12	0.06	-36.00	2315.00	4485	20230210	-41.47	2320	20220829	13.15	4485	-41.47	20230210	2615	0.38	20230706	4485	-41.47	20230210	2320	13.15	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
141	20230706	130255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2635	-75	5	-2.77	30096565	11389	79.22	2710	2710	2615	3520	1900	2710	2642.60	0.88	0	-2169	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	503	-73.19	1.14	12	0.06	-36.00	2315.00	4485	20230210	-41.25	2320	20220829	13.58	4485	-41.25	20230210	2615	0.76	20230706	4485	-41.25	20230210	2320	13.58	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
142	20230706	120256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2650	-60	5	-2.21	27470825	10391	72.28	2710	2710	2620	3520	1900	2710	2643.71	0.88	0	-1651	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	506	-73.61	1.14	12	0.05	-36.00	2315.00	4485	20230210	-40.91	2320	20220829	14.22	4485	-40.91	20230210	2620	1.15	20230706	4485	-40.91	20230210	2320	14.22	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
143	20230706	110258	57	100.00	KOSDAQ	화학	N	N	N	N	N	2695	-15	5	-0.55	12218595	4603	32.02	2710	2710	2640	3520	1900	2710	2654.49	0.88	0	-696	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	515	-74.86	1.16	12	0.02	-36.00	2315.00	4485	20230210	-39.91	2320	20220829	16.16	4485	-39.91	20230210	2640	2.08	20230706	4485	-39.91	20230210	2320	16.16	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
144	20230706	100255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2685	-25	5	-0.92	11065360	4170	29.00	2710	2710	2640	3520	1900	2710	2653.56	0.88	0	-612	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	513	-74.58	1.16	12	0.02	-36.00	2315.00	4485	20230210	-40.13	2320	20220829	15.73	4485	-40.13	20230210	2640	1.70	20230706	4485	-40.13	20230210	2320	15.73	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
145	20230706	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2665	-45	5	-1.66	1401945	521	3.62	2710	2710	2650	3520	1900	2710	2690.87	0.88	0	-319	2843	2776	2738	2671	2633	2757	2652	96	810	500	1890	5	1	19100894	509	-74.03	1.15	12	0.00	-36.00	2315.00	4485	20230210	-40.58	2320	20220829	14.87	4485	-40.58	20230210	2650	0.57	20230706	4485	-40.58	20230210	2320	14.87	20220829	0.15	N	016100	500	95 억	167214	N	N	N	N
146	20230705	160255	57	100.00	KOSDAQ	화학	N	N	N	N	N	2710	-95	5	-3.39	38915935	14299	92.51	2795	2805	2700	3645	1965	2805	2721.58	0.87	0	-144	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	518	-75.28	1.17	12	0.07	-36.00	2315.00	4485	20230210	-39.58	2320	20220829	16.81	4485	-39.58	20230210	2700	0.37	20230705	4485	-39.58	20230210	2320	16.81	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
147	20230705	150254	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-70	5	-2.50	36624145	13455	87.05	2795	2805	2700	3645	1965	2805	2721.97	0.87	0	55	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	522	-75.97	1.18	12	0.07	-36.00	2315.00	4485	20230210	-39.02	2320	20220829	17.89	4485	-39.02	20230210	2700	1.30	20230705	4485	-39.02	20230210	2320	17.89	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
148	20230705	140252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2720	-85	5	-3.03	32272000	11855	76.70	2795	2805	2700	3645	1965	2805	2722.23	0.87	0	61	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	520	-75.56	1.17	12	0.06	-36.00	2315.00	4485	20230210	-39.35	2320	20220829	17.24	4485	-39.35	20230210	2700	0.74	20230705	4485	-39.35	20230210	2320	17.24	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
149	20230705	130252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2740	-65	5	-2.32	17905125	6548	42.36	2795	2805	2715	3645	1965	2805	2734.44	0.87	0	-228	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	523	-76.11	1.18	12	0.03	-36.00	2315.00	4485	20230210	-38.91	2320	20220829	18.10	4485	-38.91	20230210	2715	0.92	20230705	4485	-38.91	20230210	2320	18.10	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
150	20230705	120252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2735	-70	5	-2.50	17587945	6432	41.61	2795	2805	2715	3645	1965	2805	2734.44	0.87	0	-219	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	522	-75.97	1.18	12	0.03	-36.00	2315.00	4485	20230210	-39.02	2320	20220829	17.89	4485	-39.02	20230210	2715	0.74	20230705	4485	-39.02	20230210	2320	17.89	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
151	20230705	110253	57	100.00	KOSDAQ	화학	N	N	N	N	N	2760	-45	5	-1.60	15227550	5568	36.02	2795	2805	2715	3645	1965	2805	2734.83	0.87	0	-42	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	527	-76.67	1.19	12	0.03	-36.00	2315.00	4485	20230210	-38.46	2320	20220829	18.97	4485	-38.46	20230210	2715	1.66	20230705	4485	-38.46	20230210	2320	18.97	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
152	20230705	100252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2750	-55	5	-1.96	4755250	1732	11.21	2795	2805	2715	3645	1965	2805	2745.53	0.87	0	-128	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	525	-76.39	1.19	12	0.01	-36.00	2315.00	4485	20230210	-38.68	2320	20220829	18.53	4485	-38.68	20230210	2715	1.29	20230705	4485	-38.68	20230210	2320	18.53	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
153	20230705	090252	57	100.00	KOSDAQ	화학	N	N	N	N	N	2715	-90	5	-3.21	557930	203	1.31	2795	2800	2715	3645	1965	2805	2748.42	0.87	0	-3	2878	2841	2803	2766	2728	2822	2747	96	840	500	1960	5	1	19100894	519	-75.42	1.17	12	0.00	-36.00	2315.00	4485	20230210	-39.46	2320	20220829	17.03	4485	-39.46	20230210	2715	0.00	20230705	4485	-39.46	20230210	2320	17.03	20220829	0.16	N	016100	500	95 억	167054	N	N	N	N
154	20230704	160251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-30	5	-1.06	43394680	15457	169.50	2835	2840	2765	3685	1985	2835	2807.45	0.88	0	-757	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	536	-77.92	1.21	12	0.08	-36.00	2315.00	4485	20230210	-37.46	2320	20220829	20.91	4485	-37.46	20230210	2765	1.45	20230704	4485	-37.46	20230210	2320	20.91	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
155	20230704	150249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2805	-30	5	-1.06	41708875	14856	162.91	2835	2840	2765	3685	1985	2835	2807.54	0.88	0	-757	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	536	-77.92	1.21	12	0.08	-36.00	2315.00	4485	20230210	-37.46	2320	20220829	20.91	4485	-37.46	20230210	2765	1.45	20230704	4485	-37.46	20230210	2320	20.91	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
156	20230704	140251	57	100.00	KOSDAQ	화학	N	N	N	N	N	2785	-50	5	-1.76	38084485	13548	148.57	2835	2840	2780	3685	1985	2835	2811.08	0.88	0	-1023	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	532	-77.36	1.20	12	0.07	-36.00	2315.00	4485	20230210	-37.90	2320	20220829	20.04	4485	-37.90	20230210	2780	0.18	20230704	4485	-37.90	20230210	2320	20.04	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
157	20230704	130249	57	100.00	KOSDAQ	화학	N	N	N	N	N	2830	-5	5	-0.18	23834650	8464	92.82	2835	2840	2800	3685	1985	2835	2816.00	0.88	0	-1104	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	541	-78.61	1.22	12	0.04	-36.00	2315.00	4485	20230210	-36.90	2320	20220829	21.98	4485	-36.90	20230210	2800	1.07	20230704	4485	-36.90	20230210	2320	21.98	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
158	20230704	120250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-10	5	-0.35	23809285	8455	92.72	2835	2840	2800	3685	1985	2835	2816.00	0.88	0	-1105	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	540	-78.47	1.22	12	0.04	-36.00	2315.00	4485	20230210	-37.01	2320	20220829	21.77	4485	-37.01	20230210	2800	0.89	20230704	4485	-37.01	20230210	2320	21.77	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
159	20230704	110247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2825	-10	5	-0.35	19433675	6899	75.66	2835	2840	2800	3685	1985	2835	2816.88	0.88	0	-1105	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	540	-78.47	1.22	12	0.04	-36.00	2315.00	4485	20230210	-37.01	2320	20220829	21.77	4485	-37.01	20230210	2800	0.89	20230704	4485	-37.01	20230210	2320	21.77	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
160	20230704	100247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2810	-25	5	-0.88	9659965	3425	37.56	2835	2840	2800	3685	1985	2835	2820.43	0.88	0	-128	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	537	-78.06	1.21	12	0.02	-36.00	2315.00	4485	20230210	-37.35	2320	20220829	21.12	4485	-37.35	20230210	2800	0.36	20230704	4485	-37.35	20230210	2320	21.12	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
161	20230704	090248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2820	-15	5	-0.53	4993580	1766	19.37	2835	2840	2820	3685	1985	2835	2827.62	0.88	0	-87	2895	2865	2840	2810	2785	2852	2797	96	850	500	1980	5	1	19100894	539	-78.33	1.22	12	0.01	-36.00	2315.00	4485	20230210	-37.12	2320	20220829	21.55	4485	-37.12	20230210	2815	0.18	20230703	4485	-37.12	20230210	2320	21.55	20220829	0.16	N	016100	500	95 억	167811	N	N	N	N
162	20230703	160246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-25	5	-0.87	25896210	9119	96.03	2860	2870	2815	3715	2005	2860	2839.81	0.88	0	336	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.75	1.22	12	0.05	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2815	0.71	20230703	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
163	20230703	150248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-25	5	-0.87	23738775	8358	88.02	2860	2870	2815	3715	2005	2860	2840.25	0.88	0	323	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.75	1.22	12	0.04	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2815	0.71	20230703	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
164	20230703	140247	57	100.00	KOSDAQ	화학	N	N	N	N	N	2845	-15	5	-0.52	14728615	5188	54.63	2860	2870	2815	3715	2005	2860	2838.98	0.88	0	343	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	543	-79.03	1.23	12	0.03	-36.00	2315.00	4485	20230210	-36.57	2320	20220829	22.63	4485	-36.57	20230210	2815	1.07	20230703	4485	-36.57	20230210	2320	22.63	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
165	20230703	130246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-20	5	-0.70	13995920	4930	51.92	2860	2870	2815	3715	2005	2860	2838.93	0.88	0	353	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.89	1.23	12	0.03	-36.00	2315.00	4485	20230210	-36.68	2320	20220829	22.41	4485	-36.68	20230210	2815	0.89	20230703	4485	-36.68	20230210	2320	22.41	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
166	20230703	120246	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-20	5	-0.70	13842845	4876	51.35	2860	2870	2815	3715	2005	2860	2838.98	0.88	0	355	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.89	1.23	12	0.03	-36.00	2315.00	4485	20230210	-36.68	2320	20220829	22.41	4485	-36.68	20230210	2815	0.89	20230703	4485	-36.68	20230210	2320	22.41	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
167	20230703	110248	57	100.00	KOSDAQ	화학	N	N	N	N	N	2840	-20	5	-0.70	13788965	4857	51.15	2860	2870	2815	3715	2005	2860	2838.99	0.88	0	355	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.89	1.23	12	0.03	-36.00	2315.00	4485	20230210	-36.68	2320	20220829	22.41	4485	-36.68	20230210	2815	0.89	20230703	4485	-36.68	20230210	2320	22.41	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
168	20230703	100243	57	100.00	KOSDAQ	화학	N	N	N	N	N	2835	-25	5	-0.87	10923025	3842	40.46	2860	2870	2815	3715	2005	2860	2843.06	0.88	0	235	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	542	-78.75	1.22	12	0.02	-36.00	2315.00	4485	20230210	-36.79	2320	20220829	22.20	4485	-36.79	20230210	2815	0.71	20230703	4485	-36.79	20230210	2320	22.20	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N
169	20230703	090244	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	0	3	0.00	1789360	626	6.59	2860	2860	2855	3715	2005	2860	2858.40	0.88	0	8	2980	2920	2870	2810	2760	2895	2785	96	855	500	2000	5	1	19100894	546	-79.44	1.24	12	0.00	-36.00	2315.00	4485	20230210	-36.23	2320	20220829	23.28	4485	-36.23	20230210	2820	1.42	20230630	4485	-36.23	20230210	2320	23.28	20220829	0.15	N	016100	500	95 억	167251	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History