KissMeData/018290/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

72 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	160327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8600	-100	5	-1.15	2856260730	331430	56.89	8750	8780	8490	11310	6090	8700	8618.13	6.03	0	-17826	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3055	26.63	2.72	12	0.93	323.00	3158.00	10450	20230705	-17.70	4565	20220928	88.39	10450	-17.70	20230705	5050	70.30	20230314	10450	-17.70	20230705	4565	88.39	20220928	8.57	N	018290	500	177 억	2142096	N	N	781	N	N
3	20230731	150327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	-170	5	-1.95	2721390140	315708	54.19	8750	8780	8490	11310	6090	8700	8619.96	6.03	0	-15740	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3030	26.41	2.70	12	0.89	323.00	3158.00	10450	20230705	-18.37	4565	20220928	86.86	10450	-18.37	20230705	5050	68.91	20230314	10450	-18.37	20230705	4565	86.86	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
4	20230731	140327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	-130	5	-1.49	2212499920	256305	44.00	8750	8780	8490	11310	6090	8700	8632.29	6.03	0	-23236	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3044	26.53	2.71	12	0.72	323.00	3158.00	10450	20230705	-17.99	4565	20220928	87.73	10450	-17.99	20230705	5050	69.70	20230314	10450	-17.99	20230705	4565	87.73	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
5	20230731	130329	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-120	5	-1.38	1729219570	199637	34.27	8750	8780	8540	11310	6090	8700	8661.82	6.03	0	-30148	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3048	26.56	2.72	12	0.56	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
6	20230731	120331	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	-110	5	-1.26	1507538530	173776	29.83	8750	8780	8540	11310	6090	8700	8675.18	6.03	0	-27608	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3051	26.59	2.72	12	0.49	323.00	3158.00	10450	20230705	-17.80	4565	20220928	88.17	10450	-17.80	20230705	5050	70.10	20230314	10450	-17.80	20230705	4565	88.17	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
7	20230731	110331	57	100.00	KOSDAQ		화학	N	N	N	N	N	8720	20	2	0.23	1026317460	118153	20.28	8750	8780	8540	11310	6090	8700	8686.34	6.03	0	-7823	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3098	27.00	2.76	12	0.33	323.00	3158.00	10450	20230705	-16.56	4565	20220928	91.02	10450	-16.56	20230705	5050	72.67	20230314	10450	-16.56	20230705	4565	91.02	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
8	20230731	100331	57	100.00	KOSDAQ		화학	N	N	N	N	N	8760	60	2	0.69	706766700	81515	13.99	8750	8760	8540	11310	6090	8700	8670.39	6.03	0	-10772	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3112	27.12	2.77	12	0.23	323.00	3158.00	10450	20230705	-16.17	4565	20220928	91.89	10450	-16.17	20230705	5050	73.47	20230314	10450	-16.17	20230705	4565	91.89	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
9	20230731	090327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	-30	5	-0.34	32684090	3747	0.64	8750	8750	8670	11310	6090	8700	8722.74	6.03	0	-3457	9240	8970	8530	8260	7820	9105	8395	178	2610	500	6610	10	1	35523193	3080	26.84	2.75	12	0.01	323.00	3158.00	10450	20230705	-17.03	4565	20220928	89.92	10450	-17.03	20230705	5050	71.68	20230314	10450	-17.03	20230705	4565	89.92	20220928	8.57	N	018290	500	177 억	2142096	N	N	151	N	N
10	20230728	160328	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	410	2	4.95	4981960080	581935	76.84	8290	8800	8090	10770	5810	8290	8560.81	6.53	0	-116486	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	3083	26.93	2.75	12	1.64	323.00	3158.00	10450	20230705	-16.75	4565	20220928	90.58	10450	-16.75	20230705	5050	72.28	20230314	10450	-16.75	20230705	4565	90.58	20220928	8.71	N	018290	500	177 억	2313978	N	N	151	N	N
11	20230728	150328	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	410	2	4.95	4697420210	549128	72.51	8290	8800	8090	10770	5810	8290	8554.33	6.53	0	-109222	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	3083	26.93	2.75	12	1.55	323.00	3158.00	10450	20230705	-16.75	4565	20220928	90.58	10450	-16.75	20230705	5050	72.28	20230314	10450	-16.75	20230705	4565	90.58	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
12	20230728	140327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8690	400	2	4.83	3811053480	447520	59.09	8290	8800	8090	10770	5810	8290	8515.94	6.53	0	-63483	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	3079	26.90	2.75	12	1.26	323.00	3158.00	10450	20230705	-16.84	4565	20220928	90.36	10450	-16.84	20230705	5050	72.08	20230314	10450	-16.84	20230705	4565	90.36	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
13	20230728	130328	57	100.00	KOSDAQ		화학	N	N	N	N	N	8590	300	2	3.62	2322135780	276178	36.47	8290	8610	8090	10770	5810	8290	8408.11	6.53	0	-18710	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	3044	26.59	2.72	12	0.78	323.00	3158.00	10450	20230705	-17.80	4565	20220928	88.17	10450	-17.80	20230705	5050	70.10	20230314	10450	-17.80	20230705	4565	88.17	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
14	20230728	120325	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	290	2	3.50	1948013620	232443	30.69	8290	8600	8090	10770	5810	8290	8380.61	6.53	0	-26728	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	3040	26.56	2.72	12	0.66	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
15	20230728	110329	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	160	2	1.93	1251152410	150868	19.92	8290	8480	8090	10770	5810	8290	8293.03	6.53	0	-15739	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	2994	26.16	2.68	12	0.43	323.00	3158.00	10450	20230705	-19.14	4565	20220928	85.10	10450	-19.14	20230705	5050	67.33	20230314	10450	-19.14	20230705	4565	85.10	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
16	20230728	100327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8330	40	2	0.48	845983970	102599	13.55	8290	8340	8090	10770	5810	8290	8245.54	6.53	0	-8451	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	2952	25.79	2.64	12	0.29	323.00	3158.00	10450	20230705	-20.29	4565	20220928	82.48	10450	-20.29	20230705	5050	64.95	20230314	10450	-20.29	20230705	4565	82.48	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
17	20230728	090328	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	-120	5	-1.45	266677910	32172	4.25	8290	8340	8170	10770	5810	8290	8289.13	6.53	0	-22629	9030	8660	8330	7960	7630	8845	8145	177	2480	500	6300	10	1	35433254	2895	25.29	2.59	12	0.09	323.00	3158.00	10450	20230705	-21.82	4565	20220928	78.97	10450	-21.82	20230705	5050	61.78	20230314	10450	-21.82	20230705	4565	78.97	20220928	8.71	N	018290	500	177 억	2313978	N	N	1077	N	N
18	20230727	160327	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	90	2	1.10	6326547750	751805	80.39	8200	8700	8000	10660	5740	8200	8415.76	6.67	250967	20449	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	2937	25.67	2.63	12	2.12	323.00	3158.00	10450	20230705	-20.67	4565	20220928	81.60	10450	-20.67	20230705	5050	64.16	20230314	10450	-20.67	20230705	4565	81.60	20220928	8.70	N	018290	500	177 억	2364495	N	N	1077	N	N
19	20230727	150326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	150	2	1.83	5862264780	695971	74.42	8200	8700	8000	10660	5740	8200	8423.15	6.67	250967	18042	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	2959	25.85	2.64	12	1.96	323.00	3158.00	10450	20230705	-20.10	4565	20220928	82.91	10450	-20.10	20230705	5050	65.35	20230314	10450	-20.10	20230705	4565	82.91	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
20	20230727	140324	57	100.00	KOSDAQ		화학	N	N	N	N	N	8450	250	2	3.05	5148788960	611051	65.34	8200	8700	8000	10660	5740	8200	8426.12	6.67	250967	1023	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	2994	26.16	2.68	12	1.72	323.00	3158.00	10450	20230705	-19.14	4565	20220928	85.10	10450	-19.14	20230705	5050	67.33	20230314	10450	-19.14	20230705	4565	85.10	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
21	20230727	130326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8520	320	2	3.90	4577511440	543683	58.13	8200	8700	8000	10660	5740	8200	8419.45	6.67	250967	-8343	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	3019	26.38	2.70	12	1.53	323.00	3158.00	10450	20230705	-18.47	4565	20220928	86.64	10450	-18.47	20230705	5050	68.71	20230314	10450	-18.47	20230705	4565	86.64	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
22	20230727	120328	57	100.00	KOSDAQ		화학	N	N	N	N	N	8540	340	2	4.15	4053411500	482021	51.54	8200	8700	8000	10660	5740	8200	8409.20	6.67	250967	-6467	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	3026	26.44	2.70	12	1.36	323.00	3158.00	10450	20230705	-18.28	4565	20220928	87.08	10450	-18.28	20230705	5050	69.11	20230314	10450	-18.28	20230705	4565	87.08	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
23	20230727	110325	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	370	2	4.51	3160909740	377260	40.34	8200	8700	8000	10660	5740	8200	8378.60	6.67	250967	-1877	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	3037	26.53	2.71	12	1.06	323.00	3158.00	10450	20230705	-17.99	4565	20220928	87.73	10450	-17.99	20230705	5050	69.70	20230314	10450	-17.99	20230705	4565	87.73	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
24	20230727	100326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	90	2	1.10	1570670310	189609	20.27	8200	8410	8000	10660	5740	8200	8283.73	6.67	250967	5475	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	2937	25.67	2.63	12	0.54	323.00	3158.00	10450	20230705	-20.67	4565	20220928	81.60	10450	-20.67	20230705	5050	64.16	20230314	10450	-20.67	20230705	4565	81.60	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
25	20230727	090326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	150	2	1.83	108841840	13189	1.41	8200	8350	8190	10660	5740	8200	8252.47	6.67	250967	-627	8860	8530	8260	7930	7660	8395	7795	177	2460	500	6230	10	1	35433254	2959	25.85	2.64	12	0.04	323.00	3158.00	10450	20230705	-20.10	4565	20220928	82.91	10450	-20.10	20230705	5050	65.35	20230314	10450	-20.10	20230705	4565	82.91	20220928	8.70	N	018290	500	177 억	2364495	N	N	527	N	N
26	20230726	160324	57	100.00	KOSDAQ		화학	N	N	N	N	N	8200	-430	5	-4.98	7700112090	932114	151.39	8520	8590	7990	11210	6050	8630	8261.15	5.96	0	249951	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2906	25.39	2.60	12	2.63	323.00	3158.00	10450	20230705	-21.53	4565	20220928	79.63	10450	-21.53	20230705	5050	62.38	20230314	10450	-21.53	20230705	4565	79.63	20220928	8.42	N	018290	500	177 억	2113528	N	N	527	N	N
27	20230726	150326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	-460	5	-5.33	7321236110	885716	143.85	8520	8590	7990	11210	6050	8630	8265.90	5.96	0	233040	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2895	25.29	2.59	12	2.50	323.00	3158.00	10450	20230705	-21.82	4565	20220928	78.97	10450	-21.82	20230705	5050	61.78	20230314	10450	-21.82	20230705	4565	78.97	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
28	20230726	140326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8160	-470	5	-5.45	6252087930	754746	122.58	8520	8590	7990	11210	6050	8630	8283.70	5.96	0	192946	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2891	25.26	2.58	12	2.13	323.00	3158.00	10450	20230705	-21.91	4565	20220928	78.75	10450	-21.91	20230705	5050	61.58	20230314	10450	-21.91	20230705	4565	78.75	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
29	20230726	130323	57	100.00	KOSDAQ		화학	N	N	N	N	N	8170	-460	5	-5.33	4847276440	582129	94.55	8520	8590	8150	11210	6050	8630	8326.81	5.96	0	178994	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2895	25.29	2.59	12	1.64	323.00	3158.00	10450	20230705	-21.82	4565	20220928	78.97	10450	-21.82	20230705	5050	61.78	20230314	10450	-21.82	20230705	4565	78.97	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
30	20230726	120325	57	100.00	KOSDAQ		화학	N	N	N	N	N	8280	-350	5	-4.06	4133013230	495016	80.40	8520	8590	8200	11210	6050	8630	8349.25	5.96	0	158781	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2934	25.63	2.62	12	1.40	323.00	3158.00	10450	20230705	-20.77	4565	20220928	81.38	10450	-20.77	20230705	5050	63.96	20230314	10450	-20.77	20230705	4565	81.38	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
31	20230726	110324	57	100.00	KOSDAQ		화학	N	N	N	N	N	8290	-340	5	-3.94	3348811920	400082	64.98	8520	8590	8200	11210	6050	8630	8370.31	5.96	0	108440	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2937	25.67	2.63	12	1.13	323.00	3158.00	10450	20230705	-20.67	4565	20220928	81.60	10450	-20.67	20230705	5050	64.16	20230314	10450	-20.67	20230705	4565	81.60	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
32	20230726	100326	57	100.00	KOSDAQ		화학	N	N	N	N	N	8350	-280	5	-3.24	1917074170	227618	36.97	8520	8590	8350	11210	6050	8630	8422.33	5.96	0	62468	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2959	25.85	2.64	12	0.64	323.00	3158.00	10450	20230705	-20.10	4565	20220928	82.91	10450	-20.10	20230705	5050	65.35	20230314	10450	-20.10	20230705	4565	82.91	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
33	20230726	090322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8430	-200	5	-2.32	186334080	21861	3.55	8520	8590	8430	11210	6050	8630	8523.58	5.96	0	-7049	9043	8836	8593	8386	8143	8715	8265	177	2580	500	6550	10	1	35433254	2987	26.10	2.67	12	0.06	323.00	3158.00	10450	20230705	-19.33	4565	20220928	84.67	10450	-19.33	20230705	5050	66.93	20230314	10450	-19.33	20230705	4565	84.67	20220928	8.42	N	018290	500	177 억	2113528	N	N	604	N	N
34	20230725	160322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8630	-170	5	-1.93	5261635810	611875	58.50	8710	8800	8350	11440	6160	8800	8599.19	5.89	0	28024	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3058	26.72	2.73	12	1.73	323.00	3158.00	10450	20230705	-17.42	4565	20220928	89.05	10450	-17.42	20230705	5050	70.89	20230314	10450	-17.42	20230705	4565	89.05	20220928	8.73	N	018290	500	177 억	2086446	N	N	604	N	N
35	20230725	150320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8570	-230	5	-2.61	4699277090	546427	52.24	8710	8800	8350	11440	6160	8800	8600.01	5.89	0	30717	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3037	26.53	2.71	12	1.54	323.00	3158.00	10450	20230705	-17.99	4565	20220928	87.73	10450	-17.99	20230705	5050	69.70	20230314	10450	-17.99	20230705	4565	87.73	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
36	20230725	140321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-220	5	-2.50	4104235270	477030	45.61	8710	8800	8350	11440	6160	8800	8603.73	5.89	0	29877	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3040	26.56	2.72	12	1.35	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
37	20230725	130323	57	100.00	KOSDAQ		화학	N	N	N	N	N	8640	-160	5	-1.82	3785847100	439982	42.06	8710	8800	8350	11440	6160	8800	8604.55	5.89	0	43353	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3061	26.75	2.74	12	1.24	323.00	3158.00	10450	20230705	-17.32	4565	20220928	89.27	10450	-17.32	20230705	5050	71.09	20230314	10450	-17.32	20230705	4565	89.27	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
38	20230725	120323	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-220	5	-2.50	3508479910	407831	38.99	8710	8800	8350	11440	6160	8800	8602.78	5.89	0	52070	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3040	26.56	2.72	12	1.15	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
39	20230725	110321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8690	-110	5	-1.25	2990430960	347522	33.22	8710	8800	8350	11440	6160	8800	8605.01	5.89	0	37421	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3079	26.90	2.75	12	0.98	323.00	3158.00	10450	20230705	-16.84	4565	20220928	90.36	10450	-16.84	20230705	5050	72.08	20230314	10450	-16.84	20230705	4565	90.36	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
40	20230725	100322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	-130	5	-1.48	2064522280	240741	23.02	8710	8800	8350	11440	6160	8800	8575.70	5.89	0	24244	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3072	26.84	2.75	12	0.68	323.00	3158.00	10450	20230705	-17.03	4565	20220928	89.92	10450	-17.03	20230705	5050	71.68	20230314	10450	-17.03	20230705	4565	89.92	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
41	20230725	090322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-140	5	-1.59	287957370	32900	3.15	8710	8800	8660	11440	6160	8800	8752.50	5.89	0	-4397	9480	9140	8910	8570	8340	9025	8455	177	2640	500	6680	10	1	35433254	3069	26.81	2.74	12	0.09	323.00	3158.00	10450	20230705	-17.13	4565	20220928	89.70	10450	-17.13	20230705	5050	71.49	20230314	10450	-17.13	20230705	4565	89.70	20220928	8.73	N	018290	500	177 억	2086446	N	N	507	N	N
42	20230724	160321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8800	-30	5	-0.34	9373905720	1045280	104.53	8830	9250	8680	11470	6190	8830	8968.05	6.40	0	-181601	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3118	27.24	2.79	12	2.95	323.00	3158.00	10450	20230705	-15.79	4565	20220928	92.77	10450	-15.79	20230705	5050	74.26	20230314	10450	-15.79	20230705	4565	92.77	20220928	8.63	N	018290	500	177 억	2267856	N	N	507	N	N
43	20230724	150320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8800	-30	5	-0.34	9146646260	1019445	101.95	8830	9250	8680	11470	6190	8830	8972.18	6.40	0	-177293	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3118	27.24	2.79	12	2.88	323.00	3158.00	10450	20230705	-15.79	4565	20220928	92.77	10450	-15.79	20230705	5050	74.26	20230314	10450	-15.79	20230705	4565	92.77	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
44	20230724	140319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8780	-50	5	-0.57	8572782580	954201	95.43	8830	9250	8680	11470	6190	8830	8984.25	6.40	0	-158908	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3111	27.18	2.78	12	2.69	323.00	3158.00	10450	20230705	-15.98	4565	20220928	92.33	10450	-15.98	20230705	5050	73.86	20230314	10450	-15.98	20230705	4565	92.33	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
45	20230724	130320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8820	-10	5	-0.11	7889468540	876122	87.62	8830	9250	8740	11470	6190	8830	9004.99	6.40	0	-137108	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3125	27.31	2.79	12	2.47	323.00	3158.00	10450	20230705	-15.60	4565	20220928	93.21	10450	-15.60	20230705	5050	74.65	20230314	10450	-15.60	20230705	4565	93.21	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
46	20230724	120319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8790	-40	5	-0.45	7558656750	838397	83.84	8830	9250	8740	11470	6190	8830	9015.61	6.40	0	-124690	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3115	27.21	2.78	12	2.37	323.00	3158.00	10450	20230705	-15.89	4565	20220928	92.55	10450	-15.89	20230705	5050	74.06	20230314	10450	-15.89	20230705	4565	92.55	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
47	20230724	110322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	10	2	0.11	6687406860	739398	73.94	8830	9250	8810	11470	6190	8830	9044.39	6.40	0	-86339	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3132	27.37	2.80	12	2.09	323.00	3158.00	10450	20230705	-15.41	4565	20220928	93.65	10450	-15.41	20230705	5050	75.05	20230314	10450	-15.41	20230705	4565	93.65	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
48	20230724	100318	57	100.00	KOSDAQ		화학	N	N	N	N	N	9090	260	2	2.94	5471509040	603543	60.36	8830	9250	8810	11470	6190	8830	9065.65	6.40	0	-39360	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3221	28.14	2.88	12	1.70	323.00	3158.00	10450	20230705	-13.01	4565	20220928	99.12	10450	-13.01	20230705	5050	80.00	20230314	10450	-13.01	20230705	4565	99.12	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
49	20230724	090319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	10	2	0.11	368691560	41636	4.16	8830	8940	8810	11470	6190	8830	8855.11	6.40	0	-14976	9210	9020	8690	8500	8170	9115	8595	177	2640	500	6710	10	1	35433254	3132	27.37	2.80	12	0.12	323.00	3158.00	10450	20230705	-15.41	4565	20220928	93.65	10450	-15.41	20230705	5050	75.05	20230314	10450	-15.41	20230705	4565	93.65	20220928	8.63	N	018290	500	177 억	2267856	N	N	476	N	N
50	20230721	160317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8830	10	2	0.11	8548391240	996730	98.56	8650	8880	8360	11460	6180	8820	8576.43	6.36	0	11190	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3129	27.34	2.80	12	2.81	323.00	3158.00	10450	20230705	-15.50	4565	20220928	93.43	10450	-15.50	20230705	5050	74.85	20230314	10450	-15.50	20230705	4565	93.43	20220928	8.60	N	018290	500	177 억	2253456	N	N	476	N	N
51	20230721	150319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8850	30	2	0.34	7838874550	916171	90.59	8650	8880	8360	11460	6180	8820	8556.12	6.36	0	56276	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3136	27.40	2.80	12	2.59	323.00	3158.00	10450	20230705	-15.31	4565	20220928	93.87	10450	-15.31	20230705	5050	75.25	20230314	10450	-15.31	20230705	4565	93.87	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
52	20230721	140318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-240	5	-2.72	6058353540	712443	70.45	8650	8820	8360	11460	6180	8820	8503.63	6.36	0	112749	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3040	26.56	2.72	12	2.01	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
53	20230721	130318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8630	-190	5	-2.15	5377500000	633428	62.63	8650	8820	8360	11460	6180	8820	8489.52	6.36	0	115861	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3058	26.72	2.73	12	1.79	323.00	3158.00	10450	20230705	-17.42	4565	20220928	89.05	10450	-17.42	20230705	5050	70.89	20230314	10450	-17.42	20230705	4565	89.05	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
54	20230721	120321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8530	-290	5	-3.29	4441992280	524190	51.83	8650	8820	8360	11460	6180	8820	8474.01	6.36	0	73510	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3022	26.41	2.70	12	1.48	323.00	3158.00	10450	20230705	-18.37	4565	20220928	86.86	10450	-18.37	20230705	5050	68.91	20230314	10450	-18.37	20230705	4565	86.86	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
55	20230721	110320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8420	-400	5	-4.54	3777801170	445478	44.05	8650	8820	8360	11460	6180	8820	8480.33	6.36	0	33960	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	2983	26.07	2.67	12	1.26	323.00	3158.00	10450	20230705	-19.43	4565	20220928	84.45	10450	-19.43	20230705	5050	66.73	20230314	10450	-19.43	20230705	4565	84.45	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
56	20230721	100320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8420	-400	5	-4.54	2574939320	302412	29.90	8650	8820	8400	11460	6180	8820	8514.67	6.36	0	30381	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	2983	26.07	2.67	12	0.85	323.00	3158.00	10450	20230705	-19.43	4565	20220928	84.45	10450	-19.43	20230705	5050	66.73	20230314	10450	-19.43	20230705	4565	84.45	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
57	20230721	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8690	-130	5	-1.47	103245460	11812	1.17	8650	8820	8650	11460	6180	8820	8740.67	6.36	0	-1950	9280	9050	8850	8620	8420	9165	8735	177	2640	500	6700	10	1	35433254	3079	26.90	2.75	12	0.03	323.00	3158.00	10450	20230705	-16.84	4565	20220928	90.36	10450	-16.84	20230705	5050	72.08	20230314	10450	-16.84	20230705	4565	90.36	20220928	8.60	N	018290	500	177 억	2253456	N	N	326	N	N
58	20230720	160318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8820	20	2	0.23	8865366510	1008818	151.18	8800	9080	8650	11440	6160	8800	8787.87	5.93	0	141500	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3125	27.31	2.79	12	2.85	323.00	3158.00	10450	20230705	-15.60	4565	20220928	93.21	10450	-15.60	20230705	5050	74.65	20230314	10450	-15.60	20230705	4565	93.21	20220928	8.50	N	018290	500	177 억	2099913	N	N	326	N	N
59	20230720	150317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	-100	5	-1.14	8366149270	951711	142.62	8800	9080	8650	11440	6160	8800	8790.64	5.93	0	139576	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3083	26.93	2.75	12	2.69	323.00	3158.00	10450	20230705	-16.75	4565	20220928	90.58	10450	-16.75	20230705	5050	72.28	20230314	10450	-16.75	20230705	4565	90.58	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
60	20230720	140317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8730	-70	5	-0.80	7004674020	795405	119.19	8800	9080	8650	11440	6160	8800	8806.42	5.93	0	62009	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3093	27.03	2.76	12	2.24	323.00	3158.00	10450	20230705	-16.46	4565	20220928	91.24	10450	-16.46	20230705	5050	72.87	20230314	10450	-16.46	20230705	4565	91.24	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
61	20230720	130317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8990	190	2	2.16	5310373640	602516	90.29	8800	9080	8650	11440	6160	8800	8813.66	5.93	0	35326	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3185	27.83	2.85	12	1.70	323.00	3158.00	10450	20230705	-13.97	4565	20220928	96.93	10450	-13.97	20230705	5050	78.02	20230314	10450	-13.97	20230705	4565	96.93	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
62	20230720	120320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8990	190	2	2.16	3909805930	446938	66.98	8800	8990	8650	11440	6160	8800	8747.98	5.93	0	57987	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3185	27.83	2.85	12	1.26	323.00	3158.00	10450	20230705	-13.97	4565	20220928	96.93	10450	-13.97	20230705	5050	78.02	20230314	10450	-13.97	20230705	4565	96.93	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
63	20230720	110319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	-120	5	-1.36	2718637050	311649	46.70	8800	8910	8650	11440	6160	8800	8723.39	5.93	0	53901	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3076	26.87	2.75	12	0.88	323.00	3158.00	10450	20230705	-16.94	4565	20220928	90.14	10450	-16.94	20230705	5050	71.88	20230314	10450	-16.94	20230705	4565	90.14	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
64	20230720	100316	57	100.00	KOSDAQ		화학	N	N	N	N	N	8750	-50	5	-0.57	1671984930	191623	28.72	8800	8910	8650	11440	6160	8800	8725.39	5.93	0	12699	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3100	27.09	2.77	12	0.54	323.00	3158.00	10450	20230705	-16.27	4565	20220928	91.68	10450	-16.27	20230705	5050	73.27	20230314	10450	-16.27	20230705	4565	91.68	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
65	20230720	090315	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	-100	5	-1.14	111385970	12763	1.91	8800	8800	8700	11440	6160	8800	8727.26	5.93	0	-3708	9240	9020	8840	8620	8440	8930	8530	177	2640	500	6680	10	1	35433254	3083	26.93	2.75	12	0.04	323.00	3158.00	10450	20230705	-16.75	4565	20220928	90.58	10450	-16.75	20230705	5050	72.28	20230314	10450	-16.75	20230705	4565	90.58	20220928	8.50	N	018290	500	177 억	2099913	N	N	210	N	N
66	20230719	160322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8800	-40	5	-0.45	5878732600	663327	69.52	8900	9060	8660	11490	6190	8840	8862.72	6.08	0	-52382	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3118	27.24	2.79	12	1.87	323.00	3158.00	10450	20230705	-15.79	4565	20220928	92.77	10450	-15.79	20230705	5050	74.26	20230314	10450	-15.79	20230705	4565	92.77	20220928	8.46	N	018290	500	177 억	2152703	N	N	210	N	N
67	20230719	150321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	0	3	0.00	5655939990	637993	66.87	8900	9060	8660	11490	6190	8840	8865.21	6.08	0	-53826	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3132	27.37	2.80	12	1.80	323.00	3158.00	10450	20230705	-15.41	4565	20220928	93.65	10450	-15.41	20230705	5050	75.05	20230314	10450	-15.41	20230705	4565	93.65	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
68	20230719	140322	57	100.00	KOSDAQ		화학	N	N	N	N	N	8790	-50	5	-0.57	4889833980	550725	57.72	8900	9060	8660	11490	6190	8840	8878.90	6.08	0	-71370	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3115	27.21	2.78	12	1.55	323.00	3158.00	10450	20230705	-15.89	4565	20220928	92.55	10450	-15.89	20230705	5050	74.06	20230314	10450	-15.89	20230705	4565	92.55	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
69	20230719	130318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8920	80	2	0.90	4220366660	474616	49.74	8900	9060	8660	11490	6190	8840	8892.17	6.08	0	-77225	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3161	27.62	2.82	12	1.34	323.00	3158.00	10450	20230705	-14.64	4565	20220928	95.40	10450	-14.64	20230705	5050	76.63	20230314	10450	-14.64	20230705	4565	95.40	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
70	20230719	120321	57	100.00	KOSDAQ		화학	N	N	N	N	N	8890	50	2	0.57	3891528390	437788	45.88	8900	9060	8660	11490	6190	8840	8889.07	6.08	0	-57331	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3150	27.52	2.82	12	1.24	323.00	3158.00	10450	20230705	-14.93	4565	20220928	94.74	10450	-14.93	20230705	5050	76.04	20230314	10450	-14.93	20230705	4565	94.74	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
71	20230719	110320	57	100.00	KOSDAQ		화학	N	N	N	N	N	9010	170	2	1.92	3221905530	362754	38.02	8900	9060	8660	11490	6190	8840	8881.79	6.08	0	-34587	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3193	27.89	2.85	12	1.02	323.00	3158.00	10450	20230705	-13.78	4565	20220928	97.37	10450	-13.78	20230705	5050	78.42	20230314	10450	-13.78	20230705	4565	97.37	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
72	20230719	100319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	0	3	0.00	1442304260	164465	17.24	8900	8910	8660	11490	6190	8840	8769.67	6.08	0	-11455	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3132	27.37	2.80	12	0.46	323.00	3158.00	10450	20230705	-15.41	4565	20220928	93.65	10450	-15.41	20230705	5050	75.05	20230314	10450	-15.41	20230705	4565	93.65	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
73	20230719	090320	57	100.00	KOSDAQ		화학	N	N	N	N	N	8780	-60	5	-0.68	170621020	19322	2.03	8900	8900	8750	11490	6190	8840	8830.40	6.08	0	-6928	9280	9060	8840	8620	8400	9170	8730	177	2650	500	6710	10	1	35433254	3111	27.18	2.78	12	0.05	323.00	3158.00	10450	20230705	-15.98	4565	20220928	92.33	10450	-15.98	20230705	5050	73.86	20230314	10450	-15.98	20230705	4565	92.33	20220928	8.46	N	018290	500	177 억	2152703	N	N	856	N	N
74	20230718	160318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8840	160	2	1.84	8439794930	952120	171.84	8780	9060	8620	11280	6080	8680	8864.22	6.61	0	-191353	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3132	27.37	2.80	12	2.69	323.00	3158.00	10450	20230705	-15.41	4565	20220928	93.65	10450	-15.41	20230705	5050	75.05	20230314	10450	-15.41	20230705	4565	93.65	20220928	8.63	N	018290	500	177 억	2342312	N	N	856	N	N
75	20230718	150319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8820	140	2	1.61	8222753120	927497	167.40	8780	9060	8620	11280	6080	8680	8865.53	6.61	0	-193272	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3125	27.31	2.79	12	2.62	323.00	3158.00	10450	20230705	-15.60	4565	20220928	93.21	10450	-15.60	20230705	5050	74.65	20230314	10450	-15.60	20230705	4565	93.21	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
76	20230718	140317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8810	130	2	1.50	7572738870	853705	154.08	8780	9060	8620	11280	6080	8680	8870.44	6.61	0	-177767	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3122	27.28	2.79	12	2.41	323.00	3158.00	10450	20230705	-15.69	4565	20220928	92.99	10450	-15.69	20230705	5050	74.46	20230314	10450	-15.69	20230705	4565	92.99	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
77	20230718	130318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8750	70	2	0.81	5991548140	675391	121.90	8780	9060	8620	11280	6080	8680	8871.23	6.61	0	-125814	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3100	27.09	2.77	12	1.91	323.00	3158.00	10450	20230705	-16.27	4565	20220928	91.68	10450	-16.27	20230705	5050	73.27	20230314	10450	-16.27	20230705	4565	91.68	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
78	20230718	120319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-20	5	-0.23	5673293840	638661	115.27	8780	9060	8640	11280	6080	8680	8883.11	6.61	0	-115917	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3069	26.81	2.74	12	1.80	323.00	3158.00	10450	20230705	-17.13	4565	20220928	89.70	10450	-17.13	20230705	5050	71.49	20230314	10450	-17.13	20230705	4565	89.70	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
79	20230718	110319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8760	80	2	0.92	4627132570	518477	93.58	8780	9060	8750	11280	6080	8680	8924.47	6.61	0	-122175	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3104	27.12	2.77	12	1.46	323.00	3158.00	10450	20230705	-16.17	4565	20220928	91.89	10450	-16.17	20230705	5050	73.47	20230314	10450	-16.17	20230705	4565	91.89	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
80	20230718	100316	57	100.00	KOSDAQ		화학	N	N	N	N	N	8850	170	2	1.96	3911591520	437202	78.91	8780	9060	8770	11280	6080	8680	8946.87	6.61	0	-97561	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3136	27.40	2.80	12	1.23	323.00	3158.00	10450	20230705	-15.31	4565	20220928	93.87	10450	-15.31	20230705	5050	75.25	20230314	10450	-15.31	20230705	4565	93.87	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
81	20230718	090317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8850	170	2	1.96	386010440	43827	7.91	8780	8850	8770	11280	6080	8680	8807.59	6.61	0	-872	8900	8790	8690	8580	8480	8740	8530	177	2600	500	6590	10	1	35433254	3136	27.40	2.80	12	0.12	323.00	3158.00	10450	20230705	-15.31	4565	20220928	93.87	10450	-15.31	20230705	5050	75.25	20230314	10450	-15.31	20230705	4565	93.87	20220928	8.63	N	018290	500	177 억	2342312	N	N	1470	N	N
82	20230717	160318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	-30	5	-0.34	4800524050	551936	25.65	8750	8800	8590	11320	6100	8710	8697.61	6.38	0	78204	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3076	26.87	2.75	12	1.56	323.00	3158.00	10450	20230705	-16.94	4565	20220928	90.14	10450	-16.94	20230705	5050	71.88	20230314	10450	-16.94	20230705	4565	90.14	20220928	8.87	N	018290	500	177 억	2259441	N	N	1470	N	N
83	20230717	150317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8660	-50	5	-0.57	4442089590	510668	23.73	8750	8800	8590	11320	6100	8710	8698.58	6.38	0	81053	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3069	26.81	2.74	12	1.44	323.00	3158.00	10450	20230705	-17.13	4565	20220928	89.70	10450	-17.13	20230705	5050	71.49	20230314	10450	-17.13	20230705	4565	89.70	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
84	20230717	140317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8680	-30	5	-0.34	4034353720	463641	21.55	8750	8800	8590	11320	6100	8710	8701.46	6.38	0	64968	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3076	26.87	2.75	12	1.31	323.00	3158.00	10450	20230705	-16.94	4565	20220928	90.14	10450	-16.94	20230705	5050	71.88	20230314	10450	-16.94	20230705	4565	90.14	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
85	20230717	130315	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	0	3	0.00	3532374110	405781	18.86	8750	8800	8590	11320	6100	8710	8705.12	6.38	0	43889	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3086	26.97	2.76	12	1.15	323.00	3158.00	10450	20230705	-16.65	4565	20220928	90.80	10450	-16.65	20230705	5050	72.48	20230314	10450	-16.65	20230705	4565	90.80	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
86	20230717	120319	57	100.00	KOSDAQ		화학	N	N	N	N	N	8790	80	2	0.92	3114494610	357820	16.63	8750	8800	8590	11320	6100	8710	8704.08	6.38	0	38290	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3115	27.21	2.78	12	1.01	323.00	3158.00	10450	20230705	-15.89	4565	20220928	92.55	10450	-15.89	20230705	5050	74.06	20230314	10450	-15.89	20230705	4565	92.55	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
87	20230717	110316	57	100.00	KOSDAQ		화학	N	N	N	N	N	8740	30	2	0.34	2686284820	308963	14.36	8750	8790	8590	11320	6100	8710	8694.51	6.38	0	43027	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3097	27.06	2.77	12	0.87	323.00	3158.00	10450	20230705	-16.36	4565	20220928	91.46	10450	-16.36	20230705	5050	73.07	20230314	10450	-16.36	20230705	4565	91.46	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
88	20230717	100316	57	100.00	KOSDAQ		화학	N	N	N	N	N	8740	30	2	0.34	1844806120	211955	9.85	8750	8790	8620	11320	6100	8710	8703.76	6.38	0	27969	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3097	27.06	2.77	12	0.60	323.00	3158.00	10450	20230705	-16.36	4565	20220928	91.46	10450	-16.36	20230705	5050	73.07	20230314	10450	-16.36	20230705	4565	91.46	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
89	20230717	090315	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	-40	5	-0.46	280672290	32271	1.50	8750	8760	8620	11320	6100	8710	8697.31	6.38	0	-5117	9416	9062	8816	8462	8216	8940	8340	177	2610	500	6610	10	1	35433254	3072	26.84	2.75	12	0.09	323.00	3158.00	10450	20230705	-17.03	4565	20220928	89.92	10450	-17.03	20230705	5050	71.68	20230314	10450	-17.03	20230705	4565	89.92	20220928	8.87	N	018290	500	177 억	2259441	N	N	3919	N	N
90	20230714	160314	57	100.00	KOSDAQ		화학	N	N	N	N	N	8710	-460	5	-5.02	18735712900	2147550	178.04	9120	9170	8570	11920	6420	9170	8723.79	4.95	0	520200	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3086	26.97	2.76	12	6.06	323.00	3158.00	10450	20230705	-16.65	4565	20220928	90.80	10450	-16.65	20230705	5050	72.48	20230314	10450	-16.65	20230705	4565	90.80	20220928	9.07	N	018290	500	177 억	1754847	N	N	3919	N	N
91	20230714	150317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8640	-530	5	-5.78	17794824820	2039167	169.06	9120	9170	8570	11920	6420	9170	8726.05	4.95	0	499265	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3061	26.75	2.74	12	5.75	323.00	3158.00	10450	20230705	-17.32	4565	20220928	89.27	10450	-17.32	20230705	5050	71.09	20230314	10450	-17.32	20230705	4565	89.27	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
92	20230714	140318	57	100.00	KOSDAQ		화학	N	N	N	N	N	8700	-470	5	-5.13	15493330290	1773373	147.02	9120	9170	8570	11920	6420	9170	8736.12	4.95	0	444494	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3083	26.93	2.75	12	5.00	323.00	3158.00	10450	20230705	-16.75	4565	20220928	90.58	10450	-16.75	20230705	5050	72.28	20230314	10450	-16.75	20230705	4565	90.58	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
93	20230714	130314	57	100.00	KOSDAQ		화학	N	N	N	N	N	8750	-420	5	-4.58	14210958570	1626178	134.82	9120	9170	8570	11920	6420	9170	8738.30	4.95	0	389586	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3100	27.09	2.77	12	4.59	323.00	3158.00	10450	20230705	-16.27	4565	20220928	91.68	10450	-16.27	20230705	5050	73.27	20230314	10450	-16.27	20230705	4565	91.68	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
94	20230714	120315	57	100.00	KOSDAQ		화학	N	N	N	N	N	8670	-500	5	-5.45	12517564990	1431643	118.69	9120	9170	8570	11920	6420	9170	8742.85	4.95	0	316468	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3072	26.84	2.75	12	4.04	323.00	3158.00	10450	20230705	-17.03	4565	20220928	89.92	10450	-17.03	20230705	5050	71.68	20230314	10450	-17.03	20230705	4565	89.92	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
95	20230714	110316	57	100.00	KOSDAQ		화학	N	N	N	N	N	8580	-590	5	-6.43	10396940970	1185982	98.32	9120	9170	8570	11920	6420	9170	8765.79	4.95	0	239853	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3040	26.56	2.72	12	3.35	323.00	3158.00	10450	20230705	-17.89	4565	20220928	87.95	10450	-17.89	20230705	5050	69.90	20230314	10450	-17.89	20230705	4565	87.95	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
96	20230714	100317	57	100.00	KOSDAQ		화학	N	N	N	N	N	8750	-420	5	-4.58	6550895300	741723	61.49	9120	9170	8660	11920	6420	9170	8831.01	4.95	0	106156	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3100	27.09	2.77	12	2.09	323.00	3158.00	10450	20230705	-16.27	4565	20220928	91.68	10450	-16.27	20230705	5050	73.27	20230314	10450	-16.27	20230705	4565	91.68	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
97	20230714	090316	57	100.00	KOSDAQ		화학	N	N	N	N	N	9020	-150	5	-1.64	369589610	40743	3.38	9120	9170	9000	11920	6420	9170	9065.74	4.95	0	-3648	9783	9476	9263	8956	8743	9370	8850	177	2750	500	6960	10	1	35433254	3196	27.93	2.86	12	0.11	323.00	3158.00	10450	20230705	-13.68	4565	20220928	97.59	10450	-13.68	20230705	5050	78.61	20230314	10450	-13.68	20230705	4565	97.59	20220928	9.07	N	018290	500	177 억	1754847	N	N	77	N	N
98	20230713	160315	57	100.00	KOSDAQ		화학	N	N	N	N	N	9170	-310	5	-3.27	11023258720	1200683	138.68	9570	9570	9050	12320	6640	9480	9180.85	4.93	0	122467	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3249	28.39	2.90	12	3.39	323.00	3158.00	10450	20230705	-12.25	4565	20220928	100.88	10450	-12.25	20230705	5050	81.58	20230314	10450	-12.25	20230705	4565	100.88	20220928	9.25	N	018290	500	177 억	1746350	N	N	77	N	N
99	20230713	150312	57	100.00	KOSDAQ		화학	N	N	N	N	N	9120	-360	5	-3.80	10255919890	1116688	128.98	9570	9570	9050	12320	6640	9480	9184.23	4.93	0	138748	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3232	28.24	2.89	12	3.15	323.00	3158.00	10450	20230705	-12.73	4565	20220928	99.78	10450	-12.73	20230705	5050	80.59	20230314	10450	-12.73	20230705	4565	99.78	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
100	20230713	140312	57	100.00	KOSDAQ		화학	N	N	N	N	N	9140	-340	5	-3.59	8692013420	945079	109.16	9570	9570	9050	12320	6640	9480	9197.13	4.93	0	118800	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3239	28.30	2.89	12	2.67	323.00	3158.00	10450	20230705	-12.54	4565	20220928	100.22	10450	-12.54	20230705	5050	80.99	20230314	10450	-12.54	20230705	4565	100.22	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
101	20230713	130313	57	100.00	KOSDAQ		화학	N	N	N	N	N	9240	-240	5	-2.53	7305513970	793747	91.68	9570	9570	9050	12320	6640	9480	9203.83	4.93	0	90344	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3274	28.61	2.93	12	2.24	323.00	3158.00	10450	20230705	-11.58	4565	20220928	102.41	10450	-11.58	20230705	5050	82.97	20230314	10450	-11.58	20230705	4565	102.41	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
102	20230713	120310	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-290	5	-3.06	6325227980	687595	79.42	9570	9570	9050	12320	6640	9480	9199.06	4.93	0	61338	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3256	28.45	2.91	12	1.94	323.00	3158.00	10450	20230705	-12.06	4565	20220928	101.31	10450	-12.06	20230705	5050	81.98	20230314	10450	-12.06	20230705	4565	101.31	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
103	20230713	110314	57	100.00	KOSDAQ		화학	N	N	N	N	N	9200	-280	5	-2.95	5213419140	566779	65.46	9570	9570	9050	12320	6640	9480	9198.33	4.93	0	32772	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3260	28.48	2.91	12	1.60	323.00	3158.00	10450	20230705	-11.96	4565	20220928	101.53	10450	-11.96	20230705	5050	82.18	20230314	10450	-11.96	20230705	4565	101.53	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
104	20230713	100314	57	100.00	KOSDAQ		화학	N	N	N	N	N	9150	-330	5	-3.48	4292008180	467239	53.97	9570	9570	9050	12320	6640	9480	9185.89	4.93	0	18542	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3242	28.33	2.90	12	1.32	323.00	3158.00	10450	20230705	-12.44	4565	20220928	100.44	10450	-12.44	20230705	5050	81.19	20230314	10450	-12.44	20230705	4565	100.44	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
105	20230713	090250	57	100.00	KOSDAQ		화학	N	N	N	N	N	9370	-110	5	-1.16	155797000	16433	1.90	9570	9570	9370	12320	6640	9480	9480.74	4.93	0	-4625	9993	9736	9443	9186	8893	9590	9040	177	2840	500	7200	10	1	35433254	3320	29.01	2.97	12	0.05	323.00	3158.00	10450	20230705	-10.33	4565	20220928	105.26	10450	-10.33	20230705	5050	85.54	20230314	10450	-10.33	20230705	4565	105.26	20220928	9.25	N	018290	500	177 억	1746350	N	N	1	N	N
106	20230712	160311	57	100.00	KOSDAQ		화학	N	N	N	N	N	9480	-140	5	-1.46	8085952890	863457	84.77	9700	9700	9150	12500	6740	9620	9364.40	4.97	0	-31344	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3359	29.35	3.00	12	2.44	323.00	3158.00	10450	20230705	-9.28	4565	20220928	107.67	10450	-9.28	20230705	5050	87.72	20230314	10450	-9.28	20230705	4565	107.67	20220928	9.64	N	018290	500	177 억	1760628	N	N	1	N	N
107	20230712	150310	57	100.00	KOSDAQ		화학	N	N	N	N	N	9310	-310	5	-3.22	6662508910	712790	69.98	9700	9700	9150	12500	6740	9620	9347.09	4.97	0	7883	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3299	28.82	2.95	12	2.01	323.00	3158.00	10450	20230705	-10.91	4565	20220928	103.94	10450	-10.91	20230705	5050	84.36	20230314	10450	-10.91	20230705	4565	103.94	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
108	20230712	140308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9240	-380	5	-3.95	5098159820	543207	53.33	9700	9700	9240	12500	6740	9620	9385.30	4.97	0	-471	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3274	28.61	2.93	12	1.53	323.00	3158.00	10450	20230705	-11.58	4565	20220928	102.41	10450	-11.58	20230705	5050	82.97	20230314	10450	-11.58	20230705	4565	102.41	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
109	20230712	130309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9330	-290	5	-3.01	4081514250	433827	42.59	9700	9700	9310	12500	6740	9620	9408.16	4.97	0	-642	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3306	28.89	2.95	12	1.22	323.00	3158.00	10450	20230705	-10.72	4565	20220928	104.38	10450	-10.72	20230705	5050	84.75	20230314	10450	-10.72	20230705	4565	104.38	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
110	20230712	120311	57	100.00	KOSDAQ		화학	N	N	N	N	N	9450	-170	5	-1.77	3557443390	377809	37.09	9700	9700	9310	12500	6740	9620	9415.98	4.97	0	11607	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3348	29.26	2.99	12	1.07	323.00	3158.00	10450	20230705	-9.57	4565	20220928	107.01	10450	-9.57	20230705	5050	87.13	20230314	10450	-9.57	20230705	4565	107.01	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
111	20230712	110309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-220	5	-2.29	3198412160	339566	33.34	9700	9700	9310	12500	6740	9620	9419.12	4.97	0	17042	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3331	29.10	2.98	12	0.96	323.00	3158.00	10450	20230705	-10.05	4565	20220928	105.91	10450	-10.05	20230705	5050	86.14	20230314	10450	-10.05	20230705	4565	105.91	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
112	20230712	100313	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	-120	5	-1.25	1894395000	200346	19.67	9700	9700	9340	12500	6740	9620	9455.62	4.97	0	2347	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3366	29.41	3.01	12	0.57	323.00	3158.00	10450	20230705	-9.09	4565	20220928	108.11	10450	-9.09	20230705	5050	88.12	20230314	10450	-9.09	20230705	4565	108.11	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
113	20230712	090311	57	100.00	KOSDAQ		화학	N	N	N	N	N	9560	-60	5	-0.62	126275670	13107	1.29	9700	9700	9530	12500	6740	9620	9634.22	4.97	0	-5828	9906	9762	9506	9362	9106	9835	9435	177	2880	500	7310	10	1	35433254	3387	29.60	3.03	12	0.04	323.00	3158.00	10450	20230705	-8.52	4565	20220928	109.42	10450	-8.52	20230705	5050	89.31	20230314	10450	-8.52	20230705	4565	109.42	20220928	9.64	N	018290	500	177 억	1760628	N	N	340	N	N
114	20230711	160308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9620	100	2	1.05	9618371560	1015007	63.10	9450	9650	9250	12370	6670	9520	9476.10	4.88	0	32925	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3409	29.78	3.05	12	2.86	323.00	3158.00	10450	20230705	-7.94	4565	20220928	110.73	10450	-7.94	20230705	5050	90.50	20230314	10450	-7.94	20230705	4565	110.73	20220928	9.80	N	018290	500	177 억	1729638	N	N	340	N	N
115	20230711	150307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9600	80	2	0.84	9207476420	972195	60.44	9450	9650	9250	12370	6670	9520	9470.80	4.88	0	33369	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3402	29.72	3.04	12	2.74	323.00	3158.00	10450	20230705	-8.13	4565	20220928	110.30	10450	-8.13	20230705	5050	90.10	20230314	10450	-8.13	20230705	4565	110.30	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
116	20230711	140306	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	20	2	0.21	7932371890	838799	52.14	9450	9650	9250	12370	6670	9520	9456.81	4.88	0	33753	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3380	29.54	3.02	12	2.37	323.00	3158.00	10450	20230705	-8.71	4565	20220928	108.98	10450	-8.71	20230705	5050	88.91	20230314	10450	-8.71	20230705	4565	108.98	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
117	20230711	130304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9510	-10	5	-0.11	6999204920	741024	46.07	9450	9650	9250	12370	6670	9520	9445.30	4.88	0	27831	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3370	29.44	3.01	12	2.09	323.00	3158.00	10450	20230705	-9.00	4565	20220928	108.32	10450	-9.00	20230705	5050	88.32	20230314	10450	-9.00	20230705	4565	108.32	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
118	20230711	120309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9340	-180	5	-1.89	5943132950	629115	39.11	9450	9650	9250	12370	6670	9520	9446.79	4.88	0	32588	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3309	28.92	2.96	12	1.78	323.00	3158.00	10450	20230705	-10.62	4565	20220928	104.60	10450	-10.62	20230705	5050	84.95	20230314	10450	-10.62	20230705	4565	104.60	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
119	20230711	110310	57	100.00	KOSDAQ		화학	N	N	N	N	N	9410	-110	5	-1.16	3999114560	420380	26.13	9450	9650	9360	12370	6670	9520	9513.09	4.88	0	177	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3334	29.13	2.98	12	1.19	323.00	3158.00	10450	20230705	-9.95	4565	20220928	106.13	10450	-9.95	20230705	5050	86.34	20230314	10450	-9.95	20230705	4565	106.13	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
120	20230711	100309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9520	0	3	0.00	2375085380	249756	15.53	9450	9630	9360	12370	6670	9520	9509.62	4.88	0	18074	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3373	29.47	3.01	12	0.70	323.00	3158.00	10450	20230705	-8.90	4565	20220928	108.54	10450	-8.90	20230705	5050	88.51	20230314	10450	-8.90	20230705	4565	108.54	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
121	20230711	090308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9590	70	2	0.74	200713010	21012	1.31	9450	9600	9450	12370	6670	9520	9552.57	4.88	0	-3727	10166	9842	9476	9152	8786	10005	9315	177	2850	500	7230	10	1	35433254	3398	29.69	3.04	12	0.06	323.00	3158.00	10450	20230705	-8.23	4565	20220928	110.08	10450	-8.23	20230705	5050	89.90	20230314	10450	-8.23	20230705	4565	110.08	20220928	9.80	N	018290	500	177 억	1729638	N	N	641	N	N
122	20230710	160308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9520	260	2	2.81	15278384500	1602837	135.03	9400	9800	9110	12030	6490	9260	9532.11	5.02	0	-12361	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3313	29.47	3.01	12	4.61	323.00	3158.00	10450	20230705	-8.90	4565	20220928	108.54	10450	-8.90	20230705	5050	88.51	20230314	10450	-8.90	20230705	4565	108.54	20220928	10.00	N	018290	500	173 억	1747604	N	N	641	N	N
123	20230710	150306	57	100.00	KOSDAQ		화학	N	N	N	N	N	9540	280	2	3.02	14655808550	1537213	129.50	9400	9800	9110	12030	6490	9260	9534.01	5.02	0	-15054	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3320	29.54	3.02	12	4.42	323.00	3158.00	10450	20230705	-8.71	4565	20220928	108.98	10450	-8.71	20230705	5050	88.91	20230314	10450	-8.71	20230705	4565	108.98	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
124	20230710	140304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9620	360	2	3.89	13591848230	1426224	120.15	9400	9800	9110	12030	6490	9260	9529.95	5.02	0	-5729	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3348	29.78	3.05	12	4.10	323.00	3158.00	10450	20230705	-7.94	4565	20220928	110.73	10450	-7.94	20230705	5050	90.50	20230314	10450	-7.94	20230705	4565	110.73	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
125	20230710	130302	57	100.00	KOSDAQ		화학	N	N	N	N	N	9710	450	2	4.86	11871402570	1248426	105.17	9400	9800	9110	12030	6490	9260	9509.10	5.02	0	13592	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3379	30.06	3.07	12	3.59	323.00	3158.00	10450	20230705	-7.08	4565	20220928	112.71	10450	-7.08	20230705	5050	92.28	20230314	10450	-7.08	20230705	4565	112.71	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
126	20230710	120308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9780	520	2	5.62	9857679290	1040529	87.66	9400	9780	9110	12030	6490	9260	9473.72	5.02	0	19036	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3403	30.28	3.10	12	2.99	323.00	3158.00	10450	20230705	-6.41	4565	20220928	114.24	10450	-6.41	20230705	5050	93.66	20230314	10450	-6.41	20230705	4565	114.24	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
127	20230710	110308	57	100.00	KOSDAQ		화학	N	N	N	N	N	9460	200	2	2.16	7009878250	745108	62.77	9400	9740	9110	12030	6490	9260	9407.87	5.02	0	1658	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3292	29.29	3.00	12	2.14	323.00	3158.00	10450	20230705	-9.47	4565	20220928	107.23	10450	-9.47	20230705	5050	87.33	20230314	10450	-9.47	20230705	4565	107.23	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
128	20230710	100307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	0	3	0.00	5123106030	541165	45.59	9400	9740	9210	12030	6490	9260	9466.81	5.02	0	-15219	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3222	28.67	2.93	12	1.56	323.00	3158.00	10450	20230705	-11.39	4565	20220928	102.85	10450	-11.39	20230705	5050	83.37	20230314	10450	-11.39	20230705	4565	102.85	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
129	20230710	090304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9500	240	2	2.59	731634050	77084	6.49	9400	9740	9380	12030	6490	9260	9491.39	5.02	0	-16452	9673	9466	9273	9066	8873	9570	9170	174	2770	500	7030	10	1	34798680	3306	29.41	3.01	12	0.22	323.00	3158.00	10450	20230705	-9.09	4565	20220928	108.11	10450	-9.09	20230705	5050	88.12	20230314	10450	-9.09	20230705	4565	108.11	20220928	10.00	N	018290	500	173 억	1747604	N	N	9	N	N
130	20230707	160303	57	100.00	KOSDAQ		화학	N	N	N	N	N	9260	-120	5	-1.28	10893516110	1182004	84.15	9160	9480	9080	12190	6570	9380	9216.06	4.42	0	193043	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3222	28.67	2.93	12	3.40	323.00	3158.00	10450	20230705	-11.39	4565	20220928	102.85	10450	-11.39	20230705	5050	83.37	20230314	10450	-11.39	20230705	4565	102.85	20220928	9.88	N	018290	500	173 억	1538762	N	N	9	N	N
131	20230707	150304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-190	5	-2.03	10407062610	1129312	80.40	9160	9480	9080	12190	6570	9380	9215.40	4.42	0	178142	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3198	28.45	2.91	12	3.25	323.00	3158.00	10450	20230705	-12.06	4565	20220928	101.31	10450	-12.06	20230705	5050	81.98	20230314	10450	-12.06	20230705	4565	101.31	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
132	20230707	140309	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-190	5	-2.03	8801563450	954672	67.97	9160	9480	9080	12190	6570	9380	9219.46	4.42	0	141158	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3198	28.45	2.91	12	2.74	323.00	3158.00	10450	20230705	-12.06	4565	20220928	101.31	10450	-12.06	20230705	5050	81.98	20230314	10450	-12.06	20230705	4565	101.31	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
133	20230707	130307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9190	-190	5	-2.03	7755764850	841076	59.88	9160	9480	9080	12190	6570	9380	9221.24	4.42	0	104717	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3198	28.45	2.91	12	2.42	323.00	3158.00	10450	20230705	-12.06	4565	20220928	101.31	10450	-12.06	20230705	5050	81.98	20230314	10450	-12.06	20230705	4565	101.31	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
134	20230707	120307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9180	-200	5	-2.13	6866298800	744242	52.99	9160	9480	9080	12190	6570	9380	9225.90	4.42	0	72102	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3195	28.42	2.91	12	2.14	323.00	3158.00	10450	20230705	-12.15	4565	20220928	101.10	10450	-12.15	20230705	5050	81.78	20230314	10450	-12.15	20230705	4565	101.10	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
135	20230707	110307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9220	-160	5	-1.71	5371029650	581059	41.37	9160	9480	9080	12190	6570	9380	9243.52	4.42	0	19958	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3208	28.54	2.92	12	1.67	323.00	3158.00	10450	20230705	-11.77	4565	20220928	101.97	10450	-11.77	20230705	5050	82.57	20230314	10450	-11.77	20230705	4565	101.97	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
136	20230707	100306	57	100.00	KOSDAQ		화학	N	N	N	N	N	9130	-250	5	-2.67	3236195760	349063	24.85	9160	9480	9080	12190	6570	9380	9271.09	4.42	0	-29943	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3177	28.27	2.89	12	1.00	323.00	3158.00	10450	20230705	-12.63	4565	20220928	100.00	10450	-12.63	20230705	5050	80.79	20230314	10450	-12.63	20230705	4565	100.00	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
137	20230707	090304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9300	-80	5	-0.85	334494780	36284	2.58	9160	9340	9160	12190	6570	9380	9218.80	4.42	0	8035	10320	9850	9580	9110	8840	9715	8975	174	2810	500	7120	10	1	34798680	3236	28.79	2.94	12	0.10	323.00	3158.00	10450	20230705	-11.00	4565	20220928	103.72	10450	-11.00	20230705	5050	84.16	20230314	10450	-11.00	20230705	4565	103.72	20220928	9.88	N	018290	500	173 억	1538762	N	N	16	N	N
138	20230706	160304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9380	-670	5	-6.67	13193875560	1377538	67.88	10030	10050	9310	13060	7040	10050	9577.51	4.12	0	129788	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3264	29.04	2.97	12	3.96	323.00	3158.00	10450	20230705	-10.24	4565	20220928	105.48	10450	-10.24	20230705	5050	85.74	20230314	10450	-10.24	20230705	4565	105.48	20220928	9.65	N	018290	500	173 억	1433949	N	N	16	N	N
139	20230706	150305	57	100.00	KOSDAQ		화학	N	N	N	N	N	9400	-650	5	-6.47	12224628230	1274182	62.79	10030	10050	9350	13060	7040	10050	9593.63	4.12	0	119194	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3271	29.10	2.98	12	3.66	323.00	3158.00	10450	20230705	-10.05	4565	20220928	105.91	10450	-10.05	20230705	5050	86.14	20230314	10450	-10.05	20230705	4565	105.91	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
140	20230706	140304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9430	-620	5	-6.17	10526699070	1093772	53.90	10030	10050	9360	13060	7040	10050	9623.71	4.12	0	97374	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3282	29.20	2.99	12	3.14	323.00	3158.00	10450	20230705	-9.76	4565	20220928	106.57	10450	-9.76	20230705	5050	86.73	20230314	10450	-9.76	20230705	4565	106.57	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
141	20230706	130303	57	100.00	KOSDAQ		화학	N	N	N	N	N	9440	-610	5	-6.07	7925432320	817818	40.30	10030	10050	9410	13060	7040	10050	9690.37	4.12	0	32729	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3285	29.23	2.99	12	2.35	323.00	3158.00	10450	20230705	-9.67	4565	20220928	106.79	10450	-9.67	20230705	5050	86.93	20230314	10450	-9.67	20230705	4565	106.79	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
142	20230706	120304	57	100.00	KOSDAQ		화학	N	N	N	N	N	9610	-440	5	-4.38	6411189840	658782	32.46	10030	10050	9540	13060	7040	10050	9731.25	4.12	0	28267	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3344	29.75	3.04	12	1.89	323.00	3158.00	10450	20230705	-8.04	4565	20220928	110.51	10450	-8.04	20230705	5050	90.30	20230314	10450	-8.04	20230705	4565	110.51	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
143	20230706	110307	57	100.00	KOSDAQ		화학	N	N	N	N	N	9790	-260	5	-2.59	5215150280	534600	26.34	10030	10050	9540	13060	7040	10050	9754.52	4.12	0	22886	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3407	30.31	3.10	12	1.54	323.00	3158.00	10450	20230705	-6.32	4565	20220928	114.46	10450	-6.32	20230705	5050	93.86	20230314	10450	-6.32	20230705	4565	114.46	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
144	20230706	100303	57	100.00	KOSDAQ		화학	N	N	N	N	N	9590	-460	5	-4.58	3740271070	382752	18.86	10030	10050	9540	13060	7040	10050	9771.10	4.12	0	-8907	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3337	29.69	3.04	12	1.10	323.00	3158.00	10450	20230705	-8.23	4565	20220928	110.08	10450	-8.23	20230705	5050	89.90	20230314	10450	-8.23	20230705	4565	110.08	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
145	20230706	090303	57	100.00	KOSDAQ		화학	N	N	N	N	N	9970	-80	5	-0.80	217840070	21792	1.07	10030	10050	9940	13060	7040	10050	9992.91	4.12	0	-6634	10670	10360	10140	9830	9610	10250	9720	174	3010	500	7630	10	1	34798680	3469	30.87	3.16	12	0.06	323.00	3158.00	10450	20230705	-4.59	4565	20220928	118.40	10450	-4.59	20230705	5050	97.43	20230314	10450	-4.59	20230705	4565	118.40	20220928	9.65	N	018290	500	173 억	1433949	N	N	0	N	N
146	20230705	160303	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10050	130	2	1.31	20617672330	2022806	213.46	10110	10450	9920	12890	6950	9920	10193.47	4.43	0	4173	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3497	31.11	3.18	12	5.81	323.00	3158.00	10450	20230705	-3.83	4565	20220928	120.15	10450	-3.83	20230705	5050	99.01	20230314	10450	-3.83	20230705	4565	120.15	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
147	20230705	150303	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10010	90	2	0.91	19934730000	1954643	206.27	10110	10450	9920	12890	6950	9920	10198.66	4.43	0	7747	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3483	30.99	3.17	12	5.62	323.00	3158.00	10450	20230705	-4.21	4565	20220928	119.28	10450	-4.21	20230705	5050	98.22	20230314	10450	-4.21	20230705	4565	119.28	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
148	20230705	140300	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10100	180	2	1.81	18228850800	1784896	188.35	10110	10450	9920	12890	6950	9920	10212.84	4.43	0	40905	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3515	31.27	3.20	12	5.13	323.00	3158.00	10450	20230705	-3.35	4565	20220928	121.25	10450	-3.35	20230705	5050	100.00	20230314	10450	-3.35	20230705	4565	121.25	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
149	20230705	130301	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10160	240	2	2.42	15192725480	1487349	156.96	10110	10450	9920	12890	6950	9920	10214.64	4.43	0	12912	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3536	31.46	3.22	12	4.27	323.00	3158.00	10450	20230705	-2.78	4565	20220928	122.56	10450	-2.78	20230705	5050	101.19	20230314	10450	-2.78	20230705	4565	122.56	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
150	20230705	120300	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10210	290	2	2.92	14032587420	1373555	144.95	10110	10450	9920	12890	6950	9920	10216.26	4.43	0	25735	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3553	31.61	3.23	12	3.95	323.00	3158.00	10450	20230705	-2.30	4565	20220928	123.66	10450	-2.30	20230705	5050	102.18	20230314	10450	-2.30	20230705	4565	123.66	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
151	20230705	110302	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10200	280	2	2.82	12627796580	1235691	130.40	10110	10450	9920	12890	6950	9920	10219.22	4.43	0	27364	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3549	31.58	3.23	12	3.55	323.00	3158.00	10450	20230705	-2.39	4565	20220928	123.44	10450	-2.39	20230705	5050	101.98	20230314	10450	-2.39	20230705	4565	123.44	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
152	20230705	100301	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	10200	280	2	2.82	8021852640	787846	83.14	10110	10400	9920	12890	6950	9920	10182.01	4.43	0	20213	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3549	31.58	3.23	12	2.26	323.00	3158.00	10400	20230705	-1.92	4565	20220928	123.44	10400	-1.92	20230705	5050	101.98	20230314	10400	-1.92	20230705	4565	123.44	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
153	20230705	090300	57	100.00	KOSDAQ		화학	N	N	N	N	N	10140	220	2	2.22	1047519230	103322	10.90	10110	10190	10050	12890	6950	9920	10138.41	4.43	0	-10383	10460	10190	9910	9640	9360	10325	9775	174	2970	500	7530	10	1	34798680	3529	31.39	3.21	12	0.30	323.00	3158.00	10210	20230703	-0.69	4565	20220928	122.12	10210	-0.69	20230703	5050	100.79	20230314	10210	-0.69	20230703	4565	122.12	20220928	9.55	N	018290	500	173 억	1542136	N	N	0	N	N
154	20230704	160300	57	100.00	KOSDAQ		화학	N	N	N	N	N	9920	120	2	1.22	9173079860	931776	77.11	9800	10180	9630	12740	6860	9800	9844.59	4.77	0	-95969	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3452	30.71	3.14	12	2.68	323.00	3158.00	10210	20230703	-2.84	4565	20220928	117.31	10210	-2.84	20230703	5050	96.44	20230314	10210	-2.84	20230703	4565	117.31	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
155	20230704	150257	57	100.00	KOSDAQ		화학	N	N	N	N	N	9870	70	2	0.71	8557320590	869535	71.96	9800	10180	9630	12740	6860	9800	9841.26	4.77	0	-79733	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3435	30.56	3.13	12	2.50	323.00	3158.00	10210	20230703	-3.33	4565	20220928	116.21	10210	-3.33	20230703	5050	95.45	20230314	10210	-3.33	20230703	4565	116.21	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
156	20230704	140300	57	100.00	KOSDAQ		화학	N	N	N	N	N	9750	-50	5	-0.51	7241361200	734925	60.82	9800	10180	9630	12740	6860	9800	9853.20	4.77	0	-73209	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3393	30.19	3.09	12	2.11	323.00	3158.00	10210	20230703	-4.51	4565	20220928	113.58	10210	-4.51	20230703	5050	93.07	20230314	10210	-4.51	20230703	4565	113.58	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
157	20230704	130257	57	100.00	KOSDAQ		화학	N	N	N	N	N	9760	-40	5	-0.41	6765484320	686020	56.77	9800	10180	9630	12740	6860	9800	9861.93	4.77	0	-73474	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3396	30.22	3.09	12	1.97	323.00	3158.00	10210	20230703	-4.41	4565	20220928	113.80	10210	-4.41	20230703	5050	93.27	20230314	10210	-4.41	20230703	4565	113.80	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
158	20230704	120258	57	100.00	KOSDAQ		화학	N	N	N	N	N	9720	-80	5	-0.82	6170353710	625299	51.75	9800	10180	9630	12740	6860	9800	9867.85	4.77	0	-51382	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3382	30.09	3.08	12	1.80	323.00	3158.00	10210	20230703	-4.80	4565	20220928	112.92	10210	-4.80	20230703	5050	92.48	20230314	10210	-4.80	20230703	4565	112.92	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
159	20230704	110255	57	100.00	KOSDAQ		화학	N	N	N	N	N	9670	-130	5	-1.33	5709612830	577809	47.82	9800	10180	9630	12740	6860	9800	9881.49	4.77	0	-39867	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3365	29.94	3.06	12	1.66	323.00	3158.00	10210	20230703	-5.29	4565	20220928	111.83	10210	-5.29	20230703	5050	91.49	20230314	10210	-5.29	20230703	4565	111.83	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
160	20230704	100255	57	100.00	KOSDAQ		화학	N	N	N	N	N	9860	60	2	0.61	4085376580	410429	33.96	9800	10180	9630	12740	6860	9800	9953.92	4.77	0	-44852	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3431	30.53	3.12	12	1.18	323.00	3158.00	10210	20230703	-3.43	4565	20220928	115.99	10210	-3.43	20230703	5050	95.25	20230314	10210	-3.43	20230703	4565	115.99	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
161	20230704	090256	57	100.00	KOSDAQ		화학	N	N	N	N	N	9720	-80	5	-0.82	94521420	9708	0.80	9800	9800	9690	12740	6860	9800	9736.44	4.77	0	-1827	10486	10142	9866	9522	9246	10005	9385	174	2940	500	7440	10	1	34798680	3382	30.09	3.08	12	0.03	323.00	3158.00	10210	20230703	-4.80	4565	20220928	112.92	10210	-4.80	20230703	5050	92.48	20230314	10210	-4.80	20230703	4565	112.92	20220928	9.54	N	018290	500	173 억	1659705	N	N	1818	N	N
162	20230703	160254	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9800	-30	5	-0.31	11864011210	1206240	62.93	9900	10210	9590	12770	6890	9830	9835.59	5.41	0	-171070	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3410	30.34	3.10	12	3.47	323.00	3158.00	10210	20230703	-4.02	4565	20220928	114.68	10210	-4.02	20230703	5050	94.06	20230314	10210	-4.02	20230703	4565	114.68	20220928	9.75	N	018290	500	173 억	1882548	N	N	1818	N	N
163	20230703	150256	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9830	0	3	0.00	11401773100	1159155	60.47	9900	10210	9590	12770	6890	9830	9836.28	5.41	0	-164245	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3421	30.43	3.11	12	3.33	323.00	3158.00	10210	20230703	-3.72	4565	20220928	115.33	10210	-3.72	20230703	5050	94.65	20230314	10210	-3.72	20230703	4565	115.33	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
164	20230703	140255	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9780	-50	5	-0.51	10421830370	1059113	55.25	9900	10210	9590	12770	6890	9830	9840.15	5.41	0	-149346	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3403	30.28	3.10	12	3.04	323.00	3158.00	10210	20230703	-4.21	4565	20220928	114.24	10210	-4.21	20230703	5050	93.66	20230314	10210	-4.21	20230703	4565	114.24	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
165	20230703	130254	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9720	-110	5	-1.12	9752937850	990552	51.68	9900	10210	9590	12770	6890	9830	9845.96	5.41	0	-152711	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3382	30.09	3.08	12	2.85	323.00	3158.00	10210	20230703	-4.80	4565	20220928	112.92	10210	-4.80	20230703	5050	92.48	20230314	10210	-4.80	20230703	4565	112.92	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
166	20230703	120254	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9690	-140	5	-1.42	9198345420	933256	48.69	9900	10210	9590	12770	6890	9830	9856.19	5.41	0	-146130	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3372	30.00	3.07	12	2.68	323.00	3158.00	10210	20230703	-5.09	4565	20220928	112.27	10210	-5.09	20230703	5050	91.88	20230314	10210	-5.09	20230703	4565	112.27	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
167	20230703	110256	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9810	-20	5	-0.20	8542828420	865923	45.17	9900	10210	9590	12770	6890	9830	9865.58	5.41	0	-135698	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3414	30.37	3.11	12	2.49	323.00	3158.00	10210	20230703	-3.92	4565	20220928	114.90	10210	-3.92	20230703	5050	94.26	20230314	10210	-3.92	20230703	4565	114.90	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
168	20230703	100251	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9670	-160	5	-1.63	7518420790	760547	39.68	9900	10210	9590	12770	6890	9830	9885.54	5.41	0	-110151	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3365	29.94	3.06	12	2.19	323.00	3158.00	10210	20230703	-5.29	4565	20220928	111.83	10210	-5.29	20230703	5050	91.49	20230314	10210	-5.29	20230703	4565	111.83	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N
169	20230703	090252	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	9880	50	2	0.51	530740480	53738	2.80	9900	9900	9810	12770	6890	9830	9876.45	5.41	0	-19858	10423	10126	9593	9296	8763	10275	9445	174	2940	500	7470	10	1	34798680	3438	30.59	3.13	12	0.15	323.00	3158.00	9900	20230626	-0.20	4565	20220928	116.43	9900	0.00	20230626	5050	95.64	20230314	9900	-0.20	20230626	4565	116.43	20220928	9.75	N	018290	500	173 억	1882548	N	N	8	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History