KissMeData/196700/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	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	investmentCareful	shortOverheated
2	20230731	160919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1969	33	2	1.70	94412611	48141	117.94	1995	1995	1946	2515	1356	1936	1961.17	1.76	0	-11697	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	283	-3.33	0.84	12	0.34	-592.00	2335.00	4400	20220816	-55.25	1850	20230726	6.43	3935	-49.96	20230111	1850	6.43	20230726	4400	-55.25	20220816	1850	6.43	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
3	20230731	150920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1974	38	2	1.96	90941673	46379	113.63	1995	1995	1946	2515	1356	1936	1960.84	1.76	0	-11692	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	284	-3.33	0.85	12	0.32	-592.00	2335.00	4400	20220816	-55.14	1850	20230726	6.70	3935	-49.83	20230111	1850	6.70	20230726	4400	-55.14	20220816	1850	6.70	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
4	20230731	140923	57	100.00	KOSDAQ		화학	N	N	N	N	N	1971	35	2	1.81	87822070	44797	109.75	1995	1995	1946	2515	1356	1936	1960.45	1.76	0	-10948	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	283	-3.33	0.84	12	0.31	-592.00	2335.00	4400	20220816	-55.20	1850	20230726	6.54	3935	-49.91	20230111	1850	6.54	20230726	4400	-55.20	20220816	1850	6.54	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
5	20230731	130922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1973	37	2	1.91	78566253	40096	98.23	1995	1995	1946	2515	1356	1936	1959.45	1.76	0	-9439	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	283	-3.33	0.84	12	0.28	-592.00	2335.00	4400	20220816	-55.16	1850	20230726	6.65	3935	-49.86	20230111	1850	6.65	20230726	4400	-55.16	20220816	1850	6.65	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
6	20230731	120931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1968	32	2	1.65	75385264	38481	94.28	1995	1995	1946	2515	1356	1936	1959.03	1.76	0	-9523	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	283	-3.32	0.84	12	0.27	-592.00	2335.00	4400	20220816	-55.27	1850	20230726	6.38	3935	-49.99	20230111	1850	6.38	20230726	4400	-55.27	20220816	1850	6.38	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
7	20230731	110934	57	100.00	KOSDAQ		화학	N	N	N	N	N	1966	30	2	1.55	70806213	36160	88.59	1995	1995	1946	2515	1356	1936	1958.14	1.76	0	-8592	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	282	-3.32	0.84	12	0.25	-592.00	2335.00	4400	20220816	-55.32	1850	20230726	6.27	3935	-50.04	20230111	1850	6.27	20230726	4400	-55.32	20220816	1850	6.27	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
8	20230731	100931	57	100.00	KOSDAQ		화학	N	N	N	N	N	1976	40	2	2.07	62473884	31948	78.27	1995	1995	1946	2515	1356	1936	1955.49	1.76	0	-6060	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	284	-3.34	0.85	12	0.22	-592.00	2335.00	4400	20220816	-55.09	1850	20230726	6.81	3935	-49.78	20230111	1850	6.81	20230726	4400	-55.09	20220816	1850	6.81	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
9	20230731	090920	57	100.00	KOSDAQ		화학	N	N	N	N	N	1985	49	2	2.53	3016430	1512	3.70	1995	1995	1985	2515	1356	1936	1994.99	1.76	0	-1061	1998	1966	1938	1906	1878	1983	1923	72	579	500	1200	1	1	14364144	285	-3.35	0.85	12	0.01	-592.00	2335.00	4400	20220816	-54.89	1850	20230726	7.30	3935	-49.56	20230111	1850	7.30	20230726	4400	-54.89	20220816	1850	7.30	20230726	2.79	N	196700	500	71 억	252823	N	N	N	N
10	20230728	160922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	26	2	1.36	77270415	39830	38.03	1910	1970	1910	2480	1337	1910	1940.01	1.77	0	-522	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	278	-3.27	0.83	12	0.28	-592.00	2335.00	4400	20220816	-56.00	1850	20230726	4.65	3935	-50.80	20230111	1850	4.65	20230726	4400	-56.00	20220816	1850	4.65	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
11	20230728	150921	57	100.00	KOSDAQ		화학	N	N	N	N	N	1936	26	2	1.36	68835503	35456	33.85	1910	1970	1910	2480	1337	1910	1941.43	1.77	0	-710	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	278	-3.27	0.83	12	0.25	-592.00	2335.00	4400	20220816	-56.00	1850	20230726	4.65	3935	-50.80	20230111	1850	4.65	20230726	4400	-56.00	20220816	1850	4.65	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
12	20230728	140919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1946	36	2	1.88	54644370	28124	26.85	1910	1970	1910	2480	1337	1910	1942.98	1.77	0	-783	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	280	-3.29	0.83	12	0.20	-592.00	2335.00	4400	20220816	-55.77	1850	20230726	5.19	3935	-50.55	20230111	1850	5.19	20230726	4400	-55.77	20220816	1850	5.19	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
13	20230728	130922	57	100.00	KOSDAQ		화학	N	N	N	N	N	1959	49	2	2.57	51847458	26690	25.48	1910	1970	1910	2480	1337	1910	1942.58	1.77	0	-442	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	281	-3.31	0.84	12	0.19	-592.00	2335.00	4400	20220816	-55.48	1850	20230726	5.89	3935	-50.22	20230111	1850	5.89	20230726	4400	-55.48	20220816	1850	5.89	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
14	20230728	120919	57	100.00	KOSDAQ		화학	N	N	N	N	N	1956	46	2	2.41	45824735	23610	22.54	1910	1970	1910	2480	1337	1910	1940.90	1.77	0	331	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	281	-3.30	0.84	12	0.16	-592.00	2335.00	4400	20220816	-55.55	1850	20230726	5.73	3935	-50.29	20230111	1850	5.73	20230726	4400	-55.55	20220816	1850	5.73	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
15	20230728	110927	57	100.00	KOSDAQ		화학	N	N	N	N	N	1951	41	2	2.15	40431757	20854	19.91	1910	1970	1910	2480	1337	1910	1938.80	1.77	0	173	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	280	-3.30	0.84	12	0.15	-592.00	2335.00	4400	20220816	-55.66	1850	20230726	5.46	3935	-50.42	20230111	1850	5.46	20230726	4400	-55.66	20220816	1850	5.46	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
16	20230728	100916	57	100.00	KOSDAQ		화학	N	N	N	N	N	1947	37	2	1.94	21000969	10910	10.42	1910	1949	1910	2480	1337	1910	1924.93	1.77	0	-2862	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	280	-3.29	0.83	12	0.08	-592.00	2335.00	4400	20220816	-55.75	1850	20230726	5.24	3935	-50.52	20230111	1850	5.24	20230726	4400	-55.75	20220816	1850	5.24	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
17	20230728	090925	57	100.00	KOSDAQ		화학	N	N	N	N	N	1928	18	2	0.94	10061117	5266	5.03	1910	1928	1910	2480	1337	1910	1910.58	1.77	0	-605	2005	1957	1916	1868	1827	1981	1892	72	571	500	1180	1	1	14364144	277	-3.26	0.83	12	0.04	-592.00	2335.00	4400	20220816	-56.18	1850	20230726	4.22	3935	-51.00	20230111	1850	4.22	20230726	4400	-56.18	20220816	1850	4.22	20230726	2.93	N	196700	500	71 억	253903	N	N	N	N
18	20230727	160918	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	1	2	0.05	200039202	104487	25.43	1875	1964	1875	2480	1337	1909	1914.53	1.68	16082	12923	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	274	-3.23	0.82	12	0.73	-592.00	2335.00	4400	20220816	-56.59	1850	20230726	3.24	3935	-51.46	20230111	1850	3.24	20230726	4400	-56.59	20220816	1850	3.24	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
19	20230727	150917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1910	1	2	0.05	189993006	99221	24.15	1875	1964	1875	2480	1337	1909	1914.85	1.68	16082	14223	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	274	-3.23	0.82	12	0.69	-592.00	2335.00	4400	20220816	-56.59	1850	20230726	3.24	3935	-51.46	20230111	1850	3.24	20230726	4400	-56.59	20220816	1850	3.24	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
20	20230727	140913	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	13	2	0.68	152278578	79539	19.36	1875	1964	1875	2480	1337	1909	1914.51	1.68	16082	16414	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	276	-3.25	0.82	12	0.55	-592.00	2335.00	4400	20220816	-56.32	1850	20230726	3.89	3935	-51.16	20230111	1850	3.89	20230726	4400	-56.32	20220816	1850	3.89	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
21	20230727	130912	57	100.00	KOSDAQ		화학	N	N	N	N	N	1928	19	2	1.00	141087619	73726	17.94	1875	1964	1875	2480	1337	1909	1913.68	1.68	16082	16147	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	277	-3.26	0.83	12	0.51	-592.00	2335.00	4400	20220816	-56.18	1850	20230726	4.22	3935	-51.00	20230111	1850	4.22	20230726	4400	-56.18	20220816	1850	4.22	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
22	20230727	120915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1922	13	2	0.68	126116131	66003	16.06	1875	1939	1875	2480	1337	1909	1910.76	1.68	16082	16837	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	276	-3.25	0.82	12	0.46	-592.00	2335.00	4400	20220816	-56.32	1850	20230726	3.89	3935	-51.16	20230111	1850	3.89	20230726	4400	-56.32	20220816	1850	3.89	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
23	20230727	110917	57	100.00	KOSDAQ		화학	N	N	N	N	N	1937	28	2	1.47	119237032	62433	15.19	1875	1939	1875	2480	1337	1909	1909.84	1.68	16082	16851	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	278	-3.27	0.83	12	0.43	-592.00	2335.00	4400	20220816	-55.98	1850	20230726	4.70	3935	-50.78	20230111	1850	4.70	20230726	4400	-55.98	20220816	1850	4.70	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
24	20230727	100915	57	100.00	KOSDAQ		화학	N	N	N	N	N	1931	22	2	1.15	98273360	51560	12.55	1875	1932	1875	2480	1337	1909	1906.00	1.68	16082	16788	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	277	-3.26	0.83	12	0.36	-592.00	2335.00	4400	20220816	-56.11	1850	20230726	4.38	3935	-50.93	20230111	1850	4.38	20230726	4400	-56.11	20220816	1850	4.38	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
25	20230727	090911	57	100.00	KOSDAQ		화학	N	N	N	N	N	1890	-19	5	-1.00	22524033	11909	2.90	1875	1913	1875	2480	1337	1909	1891.35	1.68	16082	2952	2096	2002	1926	1832	1756	1964	1794	72	571	500	1180	1	1	14364144	271	-3.19	0.81	12	0.08	-592.00	2335.00	4400	20220816	-57.05	1850	20230726	2.16	3935	-51.97	20230111	1850	2.16	20230726	4400	-57.05	20220816	1850	2.16	20230726	3.02	N	196700	500	71 억	240980	N	N	N	N
26	20230726	160911	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1909	-141	5	-6.88	778947336	410170	205.80	2020	2020	1850	2665	1435	2050	1899.08	1.57	0	18824	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	274	-3.22	0.82	12	2.86	-592.00	2335.00	4400	20220816	-56.61	1850	20230726	3.19	3935	-51.49	20230111	1850	3.19	20230726	4400	-56.61	20220816	1850	3.19	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
27	20230726	150916	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1899	-151	5	-7.37	767450838	404096	202.75	2020	2020	1850	2665	1435	2050	1899.18	1.57	0	18574	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	273	-3.21	0.81	12	2.81	-592.00	2335.00	4400	20220816	-56.84	1850	20230726	2.65	3935	-51.74	20230111	1850	2.65	20230726	4400	-56.84	20220816	1850	2.65	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
28	20230726	140910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1861	-189	5	-9.22	693729149	365176	183.23	2020	2020	1850	2665	1435	2050	1899.71	1.57	0	16262	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	267	-3.14	0.80	12	2.54	-592.00	2335.00	4400	20220816	-57.70	1850	20230726	0.59	3935	-52.71	20230111	1850	0.59	20230726	4400	-57.70	20220816	1850	0.59	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
29	20230726	130907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1858	-192	5	-9.37	578709153	303447	152.25	2020	2020	1851	2665	1435	2050	1907.12	1.57	0	16612	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	267	-3.14	0.80	12	2.11	-592.00	2335.00	4400	20220816	-57.77	1851	20230726	0.38	3935	-52.78	20230111	1851	0.38	20230726	4400	-57.77	20220816	1851	0.38	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
30	20230726	120910	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1876	-174	5	-8.49	501280344	261937	131.43	2020	2020	1865	2665	1435	2050	1913.74	1.57	0	38377	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	269	-3.17	0.80	12	1.82	-592.00	2335.00	4400	20220816	-57.36	1865	20230726	0.59	3935	-52.33	20230111	1865	0.59	20230726	4400	-57.36	20220816	1865	0.59	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
31	20230726	110905	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1866	-184	5	-8.98	466602096	243397	122.12	2020	2020	1865	2665	1435	2050	1917.04	1.57	0	34374	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	268	-3.15	0.80	12	1.69	-592.00	2335.00	4400	20220816	-57.59	1865	20230726	0.05	3935	-52.58	20230111	1865	0.05	20230726	4400	-57.59	20220816	1865	0.05	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
32	20230726	100913	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1908	-142	5	-6.93	320310462	165606	83.09	2020	2020	1899	2665	1435	2050	1934.17	1.57	0	35497	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	274	-3.22	0.82	12	1.15	-592.00	2335.00	4400	20220816	-56.64	1899	20230726	0.47	3935	-51.51	20230111	1899	0.47	20230726	4400	-56.64	20220816	1899	0.47	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
33	20230726	090907	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1980	-70	5	-3.41	86505518	43433	21.79	2020	2020	1979	2665	1435	2050	1991.70	1.57	0	-7442	2346	2197	2116	1967	1886	2157	1927	72	615	500	1270	1	1	14364144	284	-3.34	0.85	12	0.30	-592.00	2335.00	4400	20220816	-55.00	1979	20230726	0.05	3935	-49.68	20230111	1979	0.05	20230726	4400	-55.00	20220816	1979	0.05	20230726	3.03	N	196700	500	71 억	224898	N	N	N	N
34	20230725	160904	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2050	-215	5	-9.49	424261680	197650	111.15	2215	2265	2035	2940	1590	2265	2147.82	1.72	0	-21045	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	294	-3.46	0.88	12	1.38	-592.00	2335.00	4400	20220816	-53.41	2035	20230725	0.74	3935	-47.90	20230111	2035	0.74	20230725	4400	-53.41	20220816	2035	0.74	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
35	20230725	150854	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2060	-205	5	-9.05	404074545	187797	105.61	2215	2265	2050	2940	1590	2265	2151.66	1.72	0	-20908	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	296	-3.48	0.88	12	1.31	-592.00	2335.00	4400	20220816	-53.18	2050	20230725	0.49	3935	-47.65	20230111	2050	0.49	20230725	4400	-53.18	20220816	2050	0.49	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
36	20230725	140853	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2110	-155	5	-6.84	322524155	148655	83.60	2215	2265	2100	2940	1590	2265	2169.62	1.72	0	-21110	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	303	-3.56	0.90	12	1.03	-592.00	2335.00	4400	20220816	-52.05	2100	20230725	0.48	3935	-46.38	20230111	2100	0.48	20230725	4400	-52.05	20220816	2100	0.48	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
37	20230725	130902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2130	-135	5	-5.96	299625950	137833	77.51	2215	2265	2100	2940	1590	2265	2173.83	1.72	0	-18907	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	306	-3.60	0.91	12	0.96	-592.00	2335.00	4400	20220816	-51.59	2100	20230725	1.43	3935	-45.87	20230111	2100	1.43	20230725	4400	-51.59	20220816	2100	1.43	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
38	20230725	120902	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2160	-105	5	-4.64	214353090	97612	54.89	2215	2265	2130	2940	1590	2265	2195.97	1.72	0	-20391	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	310	-3.65	0.93	12	0.68	-592.00	2335.00	4400	20220816	-50.91	2130	20230725	1.41	3935	-45.11	20230111	2130	1.41	20230725	4400	-50.91	20220816	2130	1.41	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
39	20230725	110900	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	2190	-75	5	-3.31	163389145	74018	41.63	2215	2265	2160	2940	1590	2265	2207.42	1.72	0	-7428	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	315	-3.70	0.94	12	0.52	-592.00	2335.00	4400	20220816	-50.23	2160	20230725	1.39	3935	-44.35	20230111	2160	1.39	20230725	4400	-50.23	20220816	2160	1.39	20230725	3.01	N	196700	500	71 억	246403	N	N	N	N
40	20230725	100859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2225	-40	5	-1.77	88492995	39852	22.41	2215	2265	2185	2940	1590	2265	2220.54	1.72	0	-5175	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	320	-3.76	0.95	12	0.28	-592.00	2335.00	4400	20220816	-49.43	2160	20221013	3.01	3935	-43.46	20230111	2185	1.83	20230725	4400	-49.43	20220816	2160	3.01	20221013	3.01	N	196700	500	71 억	246403	N	N	N	N
41	20230725	090859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2230	-35	5	-1.55	34350405	15421	8.67	2215	2265	2215	2940	1590	2265	2227.51	1.72	0	-514	2478	2371	2308	2201	2138	2340	2170	72	675	500	1400	5	1	14364144	320	-3.77	0.96	12	0.11	-592.00	2335.00	4400	20220816	-49.32	2160	20221013	3.24	3935	-43.33	20230111	2215	0.68	20230725	4400	-49.32	20220816	2160	3.24	20221013	3.01	N	196700	500	71 억	246403	N	N	N	N
42	20230724	160901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-150	5	-6.21	407162420	176312	110.65	2415	2415	2245	3135	1695	2415	2309.34	1.98	0	-39447	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	325	-3.83	0.97	12	1.23	-592.00	2335.00	4400	20220816	-48.52	2160	20221013	4.86	3935	-42.44	20230111	2245	0.89	20230724	4400	-48.52	20220816	2160	4.86	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
43	20230724	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-130	5	-5.38	377813940	163384	102.54	2415	2415	2245	3135	1695	2415	2312.43	1.98	0	-39453	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	328	-3.86	0.98	12	1.14	-592.00	2335.00	4400	20220816	-48.07	2160	20221013	5.79	3935	-41.93	20230111	2245	1.78	20230724	4400	-48.07	20220816	2160	5.79	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
44	20230724	140855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2285	-130	5	-5.38	327014380	141156	88.59	2415	2415	2245	3135	1695	2415	2316.69	1.98	0	-40416	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	328	-3.86	0.98	12	0.98	-592.00	2335.00	4400	20220816	-48.07	2160	20221013	5.79	3935	-41.93	20230111	2245	1.78	20230724	4400	-48.07	20220816	2160	5.79	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
45	20230724	130856	57	100.00	KOSDAQ		화학	N	N	N	N	N	2265	-150	5	-6.21	266156830	114562	71.90	2415	2415	2245	3135	1695	2415	2323.26	1.98	0	-36790	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	325	-3.83	0.97	12	0.80	-592.00	2335.00	4400	20220816	-48.52	2160	20221013	4.86	3935	-42.44	20230111	2245	0.89	20230724	4400	-48.52	20220816	2160	4.86	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
46	20230724	120857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2330	-85	5	-3.52	176766710	75441	47.35	2415	2415	2305	3135	1695	2415	2343.11	1.98	0	-23433	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	335	-3.94	1.00	12	0.53	-592.00	2335.00	4400	20220816	-47.05	2160	20221013	7.87	3935	-40.79	20230111	2305	1.08	20230724	4400	-47.05	20220816	2160	7.87	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
47	20230724	110901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-80	5	-3.31	129761465	55172	34.63	2415	2415	2330	3135	1695	2415	2351.94	1.98	0	-15316	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	335	-3.94	1.00	12	0.38	-592.00	2335.00	4400	20220816	-46.93	2160	20221013	8.10	3935	-40.66	20230111	2305	1.30	20230517	4400	-46.93	20220816	2160	8.10	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
48	20230724	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-65	5	-2.69	104277280	44265	27.78	2415	2415	2330	3135	1695	2415	2355.75	1.98	0	-11831	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	338	-3.97	1.01	12	0.31	-592.00	2335.00	4400	20220816	-46.59	2160	20221013	8.80	3935	-40.28	20230111	2305	1.95	20230517	4400	-46.59	20220816	2160	8.80	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
49	20230724	090858	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-60	5	-2.48	42719340	17963	11.27	2415	2415	2345	3135	1695	2415	2378.19	1.98	0	-5158	2558	2486	2448	2376	2338	2467	2357	72	720	500	1490	5	1	14364144	338	-3.98	1.01	12	0.13	-592.00	2335.00	4400	20220816	-46.48	2160	20221013	9.03	3935	-40.15	20230111	2305	2.17	20230517	4400	-46.48	20220816	2160	9.03	20221013	3.03	N	196700	500	71 억	285021	N	N	N	N
50	20230721	160848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-215	5	-8.17	388985960	158400	62.76	2520	2520	2410	3415	1845	2630	2455.56	2.31	0	-46227	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	347	-4.08	1.03	12	1.10	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
51	20230721	150851	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	-190	5	-7.22	366503050	149099	59.07	2520	2520	2410	3415	1845	2630	2457.68	2.31	0	-45001	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	350	-4.12	1.04	12	1.04	-592.00	2335.00	4400	20220816	-44.55	2160	20221013	12.96	3935	-37.99	20230111	2305	5.86	20230517	4400	-44.55	20220816	2160	12.96	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
52	20230721	140847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-205	5	-7.79	323637340	131422	52.07	2520	2520	2410	3415	1845	2630	2462.09	2.31	0	-37317	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	348	-4.10	1.04	12	0.91	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
53	20230721	130850	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-195	5	-7.41	276898890	112169	44.44	2520	2520	2425	3415	1845	2630	2468.04	2.31	0	-24322	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	350	-4.11	1.04	12	0.78	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
54	20230721	120901	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-160	5	-6.08	233837345	94527	37.45	2520	2520	2445	3415	1845	2630	2473.13	2.31	0	-19010	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	355	-4.17	1.06	12	0.66	-592.00	2335.00	4400	20220816	-43.86	2160	20221013	14.35	3935	-37.23	20230111	2305	7.16	20230517	4400	-43.86	20220816	2160	14.35	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
55	20230721	110857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-160	5	-6.08	203145635	82051	32.51	2520	2520	2445	3415	1845	2630	2475.13	2.31	0	-13258	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	355	-4.17	1.06	12	0.57	-592.00	2335.00	4400	20220816	-43.86	2160	20221013	14.35	3935	-37.23	20230111	2305	7.16	20230517	4400	-43.86	20220816	2160	14.35	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
56	20230721	100855	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	-175	5	-6.65	155928560	62812	24.89	2520	2520	2450	3415	1845	2630	2481.56	2.31	0	-10514	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	353	-4.15	1.05	12	0.44	-592.00	2335.00	4400	20220816	-44.20	2160	20221013	13.66	3935	-37.61	20230111	2305	6.51	20230517	4400	-44.20	20220816	2160	13.66	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
57	20230721	090854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2495	-135	5	-5.13	65713170	26256	10.40	2520	2520	2470	3415	1845	2630	2500.91	2.31	0	-3154	2790	2710	2550	2470	2310	2750	2510	72	785	500	1630	5	1	14364144	358	-4.21	1.07	12	0.18	-592.00	2335.00	4400	20220816	-43.30	2160	20221013	15.51	3935	-36.59	20230111	2305	8.24	20230517	4400	-43.30	20220816	2160	15.51	20221013	3.04	N	196700	500	71 억	331236	N	N	N	N
58	20230720	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2630	190	2	7.79	528624345	208337	255.57	2400	2630	2390	3170	1710	2440	2511.79	2.21	0	10453	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	378	-4.44	1.13	12	1.45	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
59	20230720	150846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	45	2	1.84	144125215	59376	72.84	2400	2485	2390	3170	1710	2440	2427.33	2.21	0	1828	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	357	-4.20	1.06	12	0.41	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
60	20230720	140845	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-25	5	-1.02	88497745	36741	45.07	2400	2430	2390	3170	1710	2440	2408.69	2.21	0	2698	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	347	-4.08	1.03	12	0.26	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
61	20230720	130846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-10	5	-0.41	87152245	36183	44.39	2400	2430	2390	3170	1710	2440	2408.65	2.21	0	2863	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	349	-4.10	1.04	12	0.25	-592.00	2335.00	4400	20220816	-44.77	2160	20221013	12.50	3935	-38.25	20230111	2305	5.42	20230517	4400	-44.77	20220816	2160	12.50	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
62	20230720	120852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-25	5	-1.02	64369540	26725	32.78	2400	2430	2390	3170	1710	2440	2408.59	2.21	0	-1054	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	347	-4.08	1.03	12	0.19	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
63	20230720	110849	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-25	5	-1.02	45035030	18733	22.98	2400	2430	2390	3170	1710	2440	2404.05	2.21	0	-1452	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	347	-4.08	1.03	12	0.13	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
64	20230720	100840	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-40	5	-1.64	34978560	14551	17.85	2400	2430	2390	3170	1710	2440	2403.86	2.21	0	-981	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	345	-4.05	1.03	12	0.10	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
65	20230720	090842	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-35	5	-1.43	14872675	6183	7.58	2400	2420	2400	3170	1710	2440	2405.41	2.21	0	-828	2490	2465	2420	2395	2350	2477	2407	72	730	500	1510	5	1	14364144	345	-4.06	1.03	12	0.04	-592.00	2335.00	4400	20220816	-45.34	2160	20221013	11.34	3935	-38.88	20230111	2305	4.34	20230517	4400	-45.34	20220816	2160	11.34	20221013	3.13	N	196700	500	71 억	317405	N	N	N	N
66	20230719	160857	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	30	2	1.24	191540205	79887	93.75	2410	2445	2375	3130	1690	2410	2397.57	2.17	0	5356	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	350	-4.12	1.04	12	0.56	-592.00	2335.00	4400	20220816	-44.55	2160	20221013	12.96	3935	-37.99	20230111	2305	5.86	20230517	4400	-44.55	20220816	2160	12.96	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
67	20230719	150858	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	5	2	0.21	169345340	70775	83.06	2410	2425	2375	3130	1690	2410	2392.70	2.17	0	7410	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	347	-4.08	1.03	12	0.49	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
68	20230719	140859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	-15	5	-0.62	152130115	63622	74.66	2410	2425	2375	3130	1690	2410	2391.12	2.17	0	7164	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	344	-4.05	1.03	12	0.44	-592.00	2335.00	4400	20220816	-45.57	2160	20221013	10.88	3935	-39.14	20230111	2305	3.90	20230517	4400	-45.57	20220816	2160	10.88	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
69	20230719	130848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	-15	5	-0.62	141347945	59101	69.36	2410	2425	2375	3130	1690	2410	2391.59	2.17	0	7335	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	344	-4.05	1.03	12	0.41	-592.00	2335.00	4400	20220816	-45.57	2160	20221013	10.88	3935	-39.14	20230111	2305	3.90	20230517	4400	-45.57	20220816	2160	10.88	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
70	20230719	120902	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	-15	5	-0.62	134707480	56321	66.10	2410	2425	2375	3130	1690	2410	2391.74	2.17	0	7334	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	344	-4.05	1.03	12	0.39	-592.00	2335.00	4400	20220816	-45.57	2160	20221013	10.88	3935	-39.14	20230111	2305	3.90	20230517	4400	-45.57	20220816	2160	10.88	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
71	20230719	110859	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	122655255	51287	60.19	2410	2425	2375	3130	1690	2410	2391.50	2.17	0	7211	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	345	-4.05	1.03	12	0.36	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
72	20230719	100852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	75681510	31618	37.11	2410	2425	2380	3130	1690	2410	2393.55	2.17	0	3081	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	345	-4.05	1.03	12	0.22	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
73	20230719	090852	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	-5	5	-0.21	21415025	8906	10.45	2410	2415	2380	3130	1690	2410	2404.48	2.17	0	-251	2513	2461	2423	2371	2333	2487	2397	72	720	500	1490	5	1	14364144	345	-4.06	1.03	12	0.06	-592.00	2335.00	4400	20220816	-45.34	2160	20221013	11.34	3935	-38.88	20230111	2305	4.34	20230517	4400	-45.34	20220816	2160	11.34	20221013	3.18	N	196700	500	71 억	312023	N	N	N	N
74	20230718	160851	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-70	5	-2.82	204037560	84705	57.40	2400	2475	2385	3220	1740	2480	2408.80	2.21	0	-6189	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	346	-4.07	1.03	12	0.59	-592.00	2335.00	4400	20220816	-45.23	2160	20221013	11.57	3935	-38.75	20230111	2305	4.56	20230517	4400	-45.23	20220816	2160	11.57	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
75	20230718	150849	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-55	5	-2.22	196886955	81742	55.39	2400	2475	2385	3220	1740	2480	2408.64	2.21	0	-5989	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	348	-4.10	1.04	12	0.57	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
76	20230718	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-60	5	-2.42	182673055	75868	51.41	2400	2475	2385	3220	1740	2480	2407.77	2.21	0	-6992	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	348	-4.09	1.04	12	0.53	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
77	20230718	130847	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-80	5	-3.23	158608620	65891	44.65	2400	2475	2385	3220	1740	2480	2407.14	2.21	0	-3805	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	345	-4.05	1.03	12	0.46	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
78	20230718	120854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-80	5	-3.23	147076865	61075	41.39	2400	2475	2385	3220	1740	2480	2408.14	2.21	0	-280	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	345	-4.05	1.03	12	0.43	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
79	20230718	110854	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-80	5	-3.23	138835390	57634	39.06	2400	2475	2385	3220	1740	2480	2408.91	2.21	0	2572	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	345	-4.05	1.03	12	0.40	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
80	20230718	100846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-80	5	-3.23	127506465	52894	35.85	2400	2475	2385	3220	1740	2480	2410.60	2.21	0	3036	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	345	-4.05	1.03	12	0.37	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
81	20230718	090845	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	-45	5	-1.81	47544490	19702	13.35	2400	2475	2400	3220	1740	2480	2413.18	2.21	0	4464	2600	2540	2460	2400	2320	2570	2430	72	740	500	1530	5	1	14364144	350	-4.11	1.04	12	0.14	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.23	N	196700	500	71 억	318132	N	N	N	N
82	20230717	160846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	100	2	4.20	361325795	147157	323.41	2445	2520	2380	3090	1670	2380	2455.33	2.16	0	8519	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	356	-4.19	1.06	12	1.02	-592.00	2335.00	4400	20220816	-43.64	2160	20221013	14.81	3935	-36.98	20230111	2305	7.59	20230517	4400	-43.64	20220816	2160	14.81	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
83	20230717	150843	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	100	2	4.20	341866030	139284	306.11	2445	2520	2380	3090	1670	2380	2454.45	2.16	0	4876	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	356	-4.19	1.06	12	0.97	-592.00	2335.00	4400	20220816	-43.64	2160	20221013	14.81	3935	-36.98	20230111	2305	7.59	20230517	4400	-43.64	20220816	2160	14.81	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
84	20230717	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2475	95	2	3.99	294345535	119973	263.67	2445	2520	2380	3090	1670	2380	2453.43	2.16	0	3493	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	356	-4.18	1.06	12	0.84	-592.00	2335.00	4400	20220816	-43.75	2160	20221013	14.58	3935	-37.10	20230111	2305	7.38	20230517	4400	-43.75	20220816	2160	14.58	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
85	20230717	130837	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	50	2	2.10	265295890	108194	237.78	2445	2520	2380	3090	1670	2380	2452.04	2.16	0	1675	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	349	-4.10	1.04	12	0.75	-592.00	2335.00	4400	20220816	-44.77	2160	20221013	12.50	3935	-38.25	20230111	2305	5.42	20230517	4400	-44.77	20220816	2160	12.50	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
86	20230717	120848	57	100.00	KOSDAQ		화학	N	N	N	N	N	2465	85	2	3.57	241650175	98437	216.34	2445	2520	2380	3090	1670	2380	2454.87	2.16	0	-2621	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	354	-4.16	1.06	12	0.69	-592.00	2335.00	4400	20220816	-43.98	2160	20221013	14.12	3935	-37.36	20230111	2305	6.94	20230517	4400	-43.98	20220816	2160	14.12	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
87	20230717	110839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2455	75	2	3.15	217387165	88560	194.63	2445	2520	2380	3090	1670	2380	2454.69	2.16	0	-3567	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	353	-4.15	1.05	12	0.62	-592.00	2335.00	4400	20220816	-44.20	2160	20221013	13.66	3935	-37.61	20230111	2305	6.51	20230517	4400	-44.20	20220816	2160	13.66	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
88	20230717	100839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	55	2	2.31	53575785	22249	48.90	2445	2455	2380	3090	1670	2380	2408.01	2.16	0	-3971	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	350	-4.11	1.04	12	0.15	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
89	20230717	090839	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	25	2	1.05	21592175	8900	19.56	2445	2455	2380	3090	1670	2380	2426.09	2.16	0	-3444	2446	2412	2391	2357	2336	2402	2347	72	710	500	1470	5	1	14364144	345	-4.06	1.03	12	0.06	-592.00	2335.00	4400	20220816	-45.34	2160	20221013	11.34	3935	-38.88	20230111	2305	4.34	20230517	4400	-45.34	20220816	2160	11.34	20221013	3.30	N	196700	500	71 억	309693	N	N	N	N
90	20230714	160838	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-30	5	-1.24	107913675	45249	98.98	2425	2425	2370	3130	1690	2410	2384.89	2.23	0	-11247	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	342	-4.02	1.02	12	0.32	-592.00	2335.00	4400	20220816	-45.91	2160	20221013	10.19	3935	-39.52	20230111	2305	3.25	20230517	4400	-45.91	20220816	2160	10.19	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
91	20230714	150841	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	99108720	41571	90.93	2425	2425	2370	3130	1690	2410	2384.08	2.23	0	-10718	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	345	-4.05	1.03	12	0.29	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
92	20230714	140846	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-30	5	-1.24	81503790	34191	74.79	2425	2425	2370	3130	1690	2410	2383.78	2.23	0	-10420	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	342	-4.02	1.02	12	0.24	-592.00	2335.00	4400	20220816	-45.91	2160	20221013	10.19	3935	-39.52	20230111	2305	3.25	20230517	4400	-45.91	20220816	2160	10.19	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
93	20230714	130833	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	70246585	29471	64.46	2425	2425	2370	3130	1690	2410	2383.58	2.23	0	-10220	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	345	-4.05	1.03	12	0.21	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
94	20230714	120834	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	-35	5	-1.45	62493415	26237	57.39	2425	2425	2370	3130	1690	2410	2381.88	2.23	0	-9558	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	341	-4.01	1.02	12	0.18	-592.00	2335.00	4400	20220816	-46.02	2160	20221013	9.95	3935	-39.64	20230111	2305	3.04	20230517	4400	-46.02	20220816	2160	9.95	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
95	20230714	110844	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-30	5	-1.24	53003330	22254	48.68	2425	2425	2370	3130	1690	2410	2381.74	2.23	0	-8075	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	342	-4.02	1.02	12	0.15	-592.00	2335.00	4400	20220816	-45.91	2160	20221013	10.19	3935	-39.52	20230111	2305	3.25	20230517	4400	-45.91	20220816	2160	10.19	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
96	20230714	100845	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-25	5	-1.04	38756890	16272	35.59	2425	2425	2370	3130	1690	2410	2381.81	2.23	0	-7395	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	343	-4.03	1.02	12	0.11	-592.00	2335.00	4400	20220816	-45.80	2160	20221013	10.42	3935	-39.39	20230111	2305	3.47	20230517	4400	-45.80	20220816	2160	10.42	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
97	20230714	090841	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-10	5	-0.41	4111255	1706	3.73	2425	2425	2400	3130	1690	2410	2409.88	2.23	0	-595	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	345	-4.05	1.03	12	0.01	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.31	N	196700	500	71 억	320740	N	N	N	N
98	20230713	160836	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	0	3	0.00	109702060	45302	84.27	2410	2445	2410	3130	1690	2410	2421.57	2.17	0	9588	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	346	-4.07	1.03	12	0.32	-592.00	2335.00	4400	20220816	-45.23	2160	20221013	11.57	3935	-38.75	20230111	2305	4.56	20230517	4400	-45.23	20220816	2160	11.57	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
99	20230713	150832	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	15	2	0.62	101766355	42014	78.15	2410	2445	2410	3130	1690	2410	2422.20	2.17	0	8640	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	348	-4.10	1.04	12	0.29	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
100	20230713	140831	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	10	2	0.41	86465760	35687	66.38	2410	2445	2410	3130	1690	2410	2422.89	2.17	0	8166	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	348	-4.09	1.04	12	0.25	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
101	20230713	130835	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	15	2	0.62	75924690	31318	58.25	2410	2445	2410	3130	1690	2410	2424.31	2.17	0	8042	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	348	-4.10	1.04	12	0.22	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
102	20230713	120831	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	0	3	0.00	66909465	27586	51.31	2410	2445	2410	3130	1690	2410	2425.49	2.17	0	7870	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	346	-4.07	1.03	12	0.19	-592.00	2335.00	4400	20220816	-45.23	2160	20221013	11.57	3935	-38.75	20230111	2305	4.56	20230517	4400	-45.23	20220816	2160	11.57	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
103	20230713	110834	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	30	2	1.24	44010880	18122	33.71	2410	2445	2410	3130	1690	2410	2428.59	2.17	0	4858	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	350	-4.12	1.04	12	0.13	-592.00	2335.00	4400	20220816	-44.55	2160	20221013	12.96	3935	-37.99	20230111	2305	5.86	20230517	4400	-44.55	20220816	2160	12.96	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
104	20230713	100829	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	10	2	0.41	37826620	15582	28.98	2410	2445	2410	3130	1690	2410	2427.58	2.17	0	4140	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	348	-4.09	1.04	12	0.11	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
105	20230713	090824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	5	2	0.21	4738110	1953	3.63	2410	2445	2410	3130	1690	2410	2426.07	2.17	0	0	2456	2432	2421	2397	2386	2427	2392	72	720	500	1490	5	1	14364144	347	-4.08	1.03	12	0.01	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.28	N	196700	500	71 억	311152	N	N	N	N
106	20230712	160827	57	100.00	KOSDAQ		화학	N	N	N	N	N	2410	-20	5	-0.82	129874585	53633	85.81	2445	2445	2410	3155	1705	2430	2421.62	2.20	0	-5114	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	346	-4.07	1.03	12	0.37	-592.00	2335.00	4400	20220816	-45.23	2160	20221013	11.57	3935	-38.75	20230111	2305	4.56	20230517	4400	-45.23	20220816	2160	11.57	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
107	20230712	150822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	10	2	0.41	113686780	46927	75.08	2445	2445	2410	3155	1705	2430	2422.63	2.20	0	-5235	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	350	-4.12	1.04	12	0.33	-592.00	2335.00	4400	20220816	-44.55	2160	20221013	12.96	3935	-37.99	20230111	2305	5.86	20230517	4400	-44.55	20220816	2160	12.96	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
108	20230712	140820	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-15	5	-0.62	99131940	40930	65.49	2445	2445	2410	3155	1705	2430	2421.99	2.20	0	-5473	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	347	-4.08	1.03	12	0.28	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
109	20230712	130822	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-10	5	-0.41	93522235	38608	61.77	2445	2445	2410	3155	1705	2430	2422.35	2.20	0	-3964	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	348	-4.09	1.04	12	0.27	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
110	20230712	120825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	5	2	0.21	87924290	36292	58.07	2445	2445	2410	3155	1705	2430	2422.69	2.20	0	-3081	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	350	-4.11	1.04	12	0.25	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
111	20230712	110825	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-5	5	-0.21	81128925	33484	53.57	2445	2445	2410	3155	1705	2430	2422.92	2.20	0	-1730	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	348	-4.10	1.04	12	0.23	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
112	20230712	100824	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-15	5	-0.62	48588895	20039	32.06	2445	2445	2410	3155	1705	2430	2424.72	2.20	0	-1014	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	347	-4.08	1.03	12	0.14	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
113	20230712	090826	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	5	2	0.21	13376250	5489	8.78	2445	2445	2430	3155	1705	2430	2436.92	2.20	0	625	2496	2462	2436	2402	2376	2450	2390	72	725	500	1500	5	1	14364144	350	-4.11	1.04	12	0.04	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.31	N	196700	500	71 억	316254	N	N	N	N
114	20230711	160814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	-20	5	-0.82	151707820	62359	30.07	2460	2470	2410	3185	1715	2450	2432.90	2.18	0	3680	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	349	-4.10	1.04	12	0.43	-592.00	2335.00	4400	20220816	-44.77	2160	20221013	12.50	3935	-38.25	20230111	2305	5.42	20230517	4400	-44.77	20220816	2160	12.50	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
115	20230711	150811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-5	5	-0.20	143045810	58796	28.35	2460	2470	2410	3185	1715	2450	2432.92	2.18	0	3736	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	351	-4.13	1.05	12	0.41	-592.00	2335.00	4400	20220816	-44.43	2160	20221013	13.19	3935	-37.87	20230111	2305	6.07	20230517	4400	-44.43	20220816	2160	13.19	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
116	20230711	140806	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-25	5	-1.02	130751800	53747	25.92	2460	2470	2410	3185	1715	2450	2432.73	2.18	0	3539	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	348	-4.10	1.04	12	0.37	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
117	20230711	130758	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-25	5	-1.02	116002415	47655	22.98	2460	2470	2410	3185	1715	2450	2434.21	2.18	0	3734	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	348	-4.10	1.04	12	0.33	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
118	20230711	120816	57	100.00	KOSDAQ		화학	N	N	N	N	N	2415	-35	5	-1.43	108214435	44432	21.43	2460	2470	2410	3185	1715	2450	2435.51	2.18	0	3765	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	347	-4.08	1.03	12	0.31	-592.00	2335.00	4400	20220816	-45.11	2160	20221013	11.81	3935	-38.63	20230111	2305	4.77	20230517	4400	-45.11	20220816	2160	11.81	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
119	20230711	110821	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-25	5	-1.02	95008200	38976	18.79	2460	2470	2410	3185	1715	2450	2437.61	2.18	0	4553	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	348	-4.10	1.04	12	0.27	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
120	20230711	100818	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-5	5	-0.20	57495765	23468	11.32	2460	2470	2430	3185	1715	2450	2449.96	2.18	0	4319	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	351	-4.13	1.05	12	0.16	-592.00	2335.00	4400	20220816	-44.43	2160	20221013	13.19	3935	-37.87	20230111	2305	6.07	20230517	4400	-44.43	20220816	2160	13.19	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
121	20230711	090817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	0	3	0.00	29282185	11926	5.75	2460	2470	2435	3185	1715	2450	2455.32	2.18	0	2654	2673	2561	2448	2336	2223	2617	2392	72	735	500	1510	5	1	14364144	352	-4.14	1.05	12	0.08	-592.00	2335.00	4400	20220816	-44.32	2160	20221013	13.43	3935	-37.74	20230111	2305	6.29	20230517	4400	-44.32	20220816	2160	13.43	20221013	3.43	N	196700	500	71 억	312574	N	N	N	N
122	20230710	160809	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	65	2	2.73	506591325	207382	21.05	2385	2560	2335	3100	1670	2385	2442.78	2.01	0	23443	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	352	-4.14	1.05	12	1.44	-592.00	2335.00	4400	20220816	-44.32	2160	20221013	13.43	3935	-37.74	20230111	2305	6.29	20230517	4400	-44.32	20220816	2160	13.43	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
123	20230710	150811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2430	45	2	1.89	486257175	199059	20.21	2385	2560	2335	3100	1670	2385	2442.78	2.01	0	24007	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	349	-4.10	1.04	12	1.39	-592.00	2335.00	4400	20220816	-44.77	2160	20221013	12.50	3935	-38.25	20230111	2305	5.42	20230517	4400	-44.77	20220816	2160	12.50	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
124	20230710	140803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	40	2	1.68	477723635	195542	19.85	2385	2560	2335	3100	1670	2385	2443.07	2.01	0	22981	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	348	-4.10	1.04	12	1.36	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
125	20230710	130753	57	100.00	KOSDAQ		화학	N	N	N	N	N	2440	55	2	2.31	447526205	183068	18.59	2385	2560	2335	3100	1670	2385	2444.59	2.01	0	21944	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	350	-4.12	1.04	12	1.27	-592.00	2335.00	4400	20220816	-44.55	2160	20221013	12.96	3935	-37.99	20230111	2305	5.86	20230517	4400	-44.55	20220816	2160	12.96	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
126	20230710	120814	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	35	2	1.47	430368645	176025	17.87	2385	2560	2335	3100	1670	2385	2444.93	2.01	0	20067	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	348	-4.09	1.04	12	1.23	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
127	20230710	110811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	20	2	0.84	403844565	165056	16.76	2385	2560	2335	3100	1670	2385	2446.71	2.01	0	11762	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	345	-4.06	1.03	12	1.15	-592.00	2335.00	4400	20220816	-45.34	2160	20221013	11.34	3935	-38.88	20230111	2305	4.34	20230517	4400	-45.34	20220816	2160	11.34	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
128	20230710	100813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2435	50	2	2.10	330188555	134506	13.66	2385	2560	2335	3100	1670	2385	2454.82	2.01	0	2310	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	350	-4.11	1.04	12	0.94	-592.00	2335.00	4400	20220816	-44.66	2160	20221013	12.73	3935	-38.12	20230111	2305	5.64	20230517	4400	-44.66	20220816	2160	12.73	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
129	20230710	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2350	-35	5	-1.47	23704715	9965	1.01	2385	2395	2350	3100	1670	2385	2378.80	2.01	0	-531	2858	2621	2478	2241	2098	2740	2360	72	715	500	1470	5	1	14364144	338	-3.97	1.01	12	0.07	-592.00	2335.00	4400	20220816	-46.59	2160	20221013	8.80	3935	-40.28	20230111	2305	1.95	20230517	4400	-46.59	20220816	2160	8.80	20221013	3.46	N	196700	500	71 억	289131	N	N	N	N
130	20230707	160802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	50	2	2.14	2464148050	982332	1510.10	2335	2715	2335	3035	1635	2335	2508.47	2.52	0	-73631	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	343	-4.03	1.02	12	6.84	-592.00	2335.00	4400	20220816	-45.80	2160	20221013	10.42	3935	-39.39	20230111	2305	3.47	20230517	4400	-45.80	20220816	2160	10.42	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
131	20230707	150802	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	40	2	1.71	2424168230	965497	1484.22	2335	2715	2335	3035	1635	2335	2510.80	2.52	0	-74021	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	341	-4.01	1.02	12	6.72	-592.00	2335.00	4400	20220816	-46.02	2160	20221013	9.95	3935	-39.64	20230111	2305	3.04	20230517	4400	-46.02	20220816	2160	9.95	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
132	20230707	140817	57	100.00	KOSDAQ		화학	N	N	N	N	N	2405	70	2	3.00	2350177725	934404	1436.42	2335	2715	2335	3035	1635	2335	2515.16	2.52	0	-73819	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	345	-4.06	1.03	12	6.51	-592.00	2335.00	4400	20220816	-45.34	2160	20221013	11.34	3935	-38.88	20230111	2305	4.34	20230517	4400	-45.34	20220816	2160	11.34	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
133	20230707	130807	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	40	2	1.71	2275441745	903344	1388.67	2335	2715	2335	3035	1635	2335	2518.91	2.52	0	-72281	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	341	-4.01	1.02	12	6.29	-592.00	2335.00	4400	20220816	-46.02	2160	20221013	9.95	3935	-39.64	20230111	2305	3.04	20230517	4400	-46.02	20220816	2160	9.95	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
134	20230707	120811	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	55	2	2.36	2236711050	887155	1363.78	2335	2715	2335	3035	1635	2335	2521.22	2.52	0	-63410	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	343	-4.04	1.02	12	6.18	-592.00	2335.00	4400	20220816	-45.68	2160	20221013	10.65	3935	-39.26	20230111	2305	3.69	20230517	4400	-45.68	20220816	2160	10.65	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
135	20230707	110813	57	100.00	KOSDAQ		화학	N	N	N	N	N	2375	40	2	1.71	2205180260	873914	1343.43	2335	2715	2335	3035	1635	2335	2523.34	2.52	0	-60127	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	341	-4.01	1.02	12	6.08	-592.00	2335.00	4400	20220816	-46.02	2160	20221013	9.95	3935	-39.64	20230111	2305	3.04	20230517	4400	-46.02	20220816	2160	9.95	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
136	20230707	100803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2395	60	2	2.57	2111325715	834516	1282.86	2335	2715	2335	3035	1635	2335	2530.00	2.52	0	-57547	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	344	-4.05	1.03	12	5.81	-592.00	2335.00	4400	20220816	-45.57	2160	20221013	10.88	3935	-39.14	20230111	2305	3.90	20230517	4400	-45.57	20220816	2160	10.88	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
137	20230707	090804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2565	230	2	9.85	916010355	352990	542.64	2335	2715	2335	3035	1635	2335	2595.00	2.52	0	-11966	2468	2401	2368	2301	2268	2385	2285	72	700	500	1440	5	1	14364144	368	-4.33	1.10	12	2.46	-592.00	2335.00	4400	20220816	-41.70	2160	20221013	18.75	3935	-34.82	20230111	2305	11.28	20230517	4400	-41.70	20220816	2160	18.75	20221013	3.50	N	196700	500	71 억	361552	N	N	N	N
138	20230706	160803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2335	-115	5	-4.69	152851455	64551	153.91	2425	2435	2335	3185	1715	2450	2368.60	2.61	0	-14089	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	335	-3.94	1.00	12	0.45	-592.00	2335.00	4400	20220816	-46.93	2160	20221013	8.10	3935	-40.66	20230111	2305	1.30	20230517	4400	-46.93	20220816	2160	8.10	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
139	20230706	150804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2365	-85	5	-3.47	135542000	57146	136.25	2425	2435	2335	3185	1715	2450	2371.85	2.61	0	-14088	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	340	-3.99	1.01	12	0.40	-592.00	2335.00	4400	20220816	-46.25	2160	20221013	9.49	3935	-39.90	20230111	2305	2.60	20230517	4400	-46.25	20220816	2160	9.49	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
140	20230706	140805	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-65	5	-2.65	128482210	54150	129.11	2425	2435	2335	3185	1715	2450	2372.71	2.61	0	-13585	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	343	-4.03	1.02	12	0.38	-592.00	2335.00	4400	20220816	-45.80	2160	20221013	10.42	3935	-39.39	20230111	2305	3.47	20230517	4400	-45.80	20220816	2160	10.42	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
141	20230706	130804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2355	-95	5	-3.88	101057400	42487	101.30	2425	2435	2350	3185	1715	2450	2378.55	2.61	0	-11759	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	338	-3.98	1.01	12	0.30	-592.00	2335.00	4400	20220816	-46.48	2160	20221013	9.03	3935	-40.15	20230111	2305	2.17	20230517	4400	-46.48	20220816	2160	9.03	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
142	20230706	120755	57	100.00	KOSDAQ		화학	N	N	N	N	N	2380	-70	5	-2.86	84857810	35622	84.93	2425	2435	2350	3185	1715	2450	2382.17	2.61	0	-6953	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	342	-4.02	1.02	12	0.25	-592.00	2335.00	4400	20220816	-45.91	2160	20221013	10.19	3935	-39.52	20230111	2305	3.25	20230517	4400	-45.91	20220816	2160	10.19	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
143	20230706	110808	57	100.00	KOSDAQ		화학	N	N	N	N	N	2390	-60	5	-2.45	77484615	32513	77.52	2425	2435	2350	3185	1715	2450	2383.19	2.61	0	-5496	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	343	-4.04	1.02	12	0.23	-592.00	2335.00	4400	20220816	-45.68	2160	20221013	10.65	3935	-39.26	20230111	2305	3.69	20230517	4400	-45.68	20220816	2160	10.65	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
144	20230706	100804	57	100.00	KOSDAQ		화학	N	N	N	N	N	2385	-65	5	-2.65	71079405	29827	71.12	2425	2435	2350	3185	1715	2450	2383.06	2.61	0	-4446	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	343	-4.03	1.02	12	0.21	-592.00	2335.00	4400	20220816	-45.80	2160	20221013	10.42	3935	-39.39	20230111	2305	3.47	20230517	4400	-45.80	20220816	2160	10.42	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
145	20230706	090803	57	100.00	KOSDAQ		화학	N	N	N	N	N	2400	-50	5	-2.04	14540760	6023	14.36	2425	2435	2400	3185	1715	2450	2414.21	2.61	0	-2448	2546	2497	2456	2407	2366	2477	2387	72	735	500	1510	5	1	14364144	345	-4.05	1.03	12	0.04	-592.00	2335.00	4400	20220816	-45.45	2160	20221013	11.11	3935	-39.01	20230111	2305	4.12	20230517	4400	-45.45	20220816	2160	11.11	20221013	3.62	N	196700	500	71 억	375581	N	N	N	N
146	20230705	160800	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-20	5	-0.81	102554770	41938	65.85	2470	2505	2415	3210	1730	2470	2445.39	2.65	0	-5778	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	352	-4.14	1.05	12	0.29	-592.00	2335.00	4400	20220816	-44.32	2160	20221013	13.43	3935	-37.74	20230111	2305	6.29	20230517	4400	-44.32	20220816	2160	13.43	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
147	20230705	150756	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-45	5	-1.82	94702735	38722	60.80	2470	2505	2415	3210	1730	2470	2445.71	2.65	0	-4840	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	348	-4.10	1.04	12	0.27	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
148	20230705	140748	57	100.00	KOSDAQ		화학	N	N	N	N	N	2425	-45	5	-1.82	79844800	32576	51.15	2470	2505	2415	3210	1730	2470	2451.03	2.65	0	-4011	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	348	-4.10	1.04	12	0.23	-592.00	2335.00	4400	20220816	-44.89	2160	20221013	12.27	3935	-38.37	20230111	2305	5.21	20230517	4400	-44.89	20220816	2160	12.27	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
149	20230705	130751	57	100.00	KOSDAQ		화학	N	N	N	N	N	2420	-50	5	-2.02	70201560	28593	44.90	2470	2505	2415	3210	1730	2470	2455.20	2.65	0	-3346	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	348	-4.09	1.04	12	0.20	-592.00	2335.00	4400	20220816	-45.00	2160	20221013	12.04	3935	-38.50	20230111	2305	4.99	20230517	4400	-45.00	20220816	2160	12.04	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
150	20230705	120749	57	100.00	KOSDAQ		화학	N	N	N	N	N	2445	-25	5	-1.01	55807565	22647	35.56	2470	2505	2425	3210	1730	2470	2464.24	2.65	0	-4843	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	351	-4.13	1.05	12	0.16	-592.00	2335.00	4400	20220816	-44.43	2160	20221013	13.19	3935	-37.87	20230111	2305	6.07	20230517	4400	-44.43	20220816	2160	13.19	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
151	20230705	110758	57	100.00	KOSDAQ		화학	N	N	N	N	N	2450	-20	5	-0.81	44280180	17927	28.15	2470	2505	2435	3210	1730	2470	2470.03	2.65	0	-4224	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	352	-4.14	1.05	12	0.12	-592.00	2335.00	4400	20220816	-44.32	2160	20221013	13.43	3935	-37.74	20230111	2305	6.29	20230517	4400	-44.32	20220816	2160	13.43	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
152	20230705	100752	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	0	3	0.00	35386345	14296	22.45	2470	2505	2450	3210	1730	2470	2475.26	2.65	0	-1607	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	355	-4.17	1.06	12	0.10	-592.00	2335.00	4400	20220816	-43.86	2160	20221013	14.35	3935	-37.23	20230111	2305	7.16	20230517	4400	-43.86	20220816	2160	14.35	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
153	20230705	090750	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	15	2	0.61	5463450	2208	3.47	2470	2485	2470	3210	1730	2470	2474.39	2.65	0	145	2543	2506	2488	2451	2433	2497	2442	72	740	500	1530	5	1	14364144	357	-4.20	1.06	12	0.02	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.65	N	196700	500	71 억	381331	N	N	N	N
154	20230704	160747	57	100.00	KOSDAQ		화학	N	N	N	N	N	2470	-65	5	-2.56	157938060	63473	176.45	2505	2525	2470	3295	1775	2535	2488.27	2.69	0	-4534	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	355	-4.17	1.06	12	0.44	-592.00	2335.00	4400	20220816	-43.86	2160	20221013	14.35	3935	-37.23	20230111	2305	7.16	20230517	4400	-43.86	20220816	2160	14.35	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
155	20230704	150738	57	100.00	KOSDAQ		화학	N	N	N	N	N	2480	-55	5	-2.17	149663375	60127	167.14	2505	2525	2470	3295	1775	2535	2489.12	2.69	0	-3708	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	356	-4.19	1.06	12	0.42	-592.00	2335.00	4400	20220816	-43.64	2160	20221013	14.81	3935	-36.98	20230111	2305	7.59	20230517	4400	-43.64	20220816	2160	14.81	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
156	20230704	140743	57	100.00	KOSDAQ		화학	N	N	N	N	N	2490	-45	5	-1.78	129520315	51998	144.55	2505	2525	2470	3295	1775	2535	2490.87	2.69	0	-3925	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	358	-4.21	1.07	12	0.36	-592.00	2335.00	4400	20220816	-43.41	2160	20221013	15.28	3935	-36.72	20230111	2305	8.03	20230517	4400	-43.41	20220816	2160	15.28	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
157	20230704	130733	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-50	5	-1.97	117422495	47128	131.01	2505	2525	2470	3295	1775	2535	2491.57	2.69	0	-3147	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	357	-4.20	1.06	12	0.33	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
158	20230704	120741	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-35	5	-1.38	104017500	41706	115.94	2505	2525	2470	3295	1775	2535	2494.07	2.69	0	-3056	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	359	-4.22	1.07	12	0.29	-592.00	2335.00	4400	20220816	-43.18	2160	20221013	15.74	3935	-36.47	20230111	2305	8.46	20230517	4400	-43.18	20220816	2160	15.74	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
159	20230704	110736	57	100.00	KOSDAQ		화학	N	N	N	N	N	2485	-50	5	-1.97	92517730	37086	103.09	2505	2525	2470	3295	1775	2535	2494.68	2.69	0	-2276	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	357	-4.20	1.06	12	0.26	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
160	20230704	100733	57	100.00	KOSDAQ		화학	N	N	N	N	N	2500	-35	5	-1.38	54870140	21928	60.96	2505	2525	2485	3295	1775	2535	2502.29	2.69	0	364	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	359	-4.22	1.07	12	0.15	-592.00	2335.00	4400	20220816	-43.18	2160	20221013	15.74	3935	-36.47	20230111	2305	8.46	20230517	4400	-43.18	20220816	2160	15.74	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
161	20230704	090731	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	-10	5	-0.39	32552270	13011	36.17	2505	2525	2485	3295	1775	2535	2501.90	2.69	0	768	2591	2562	2541	2512	2491	2552	2502	72	760	500	1570	5	1	14364144	363	-4.27	1.08	12	0.09	-592.00	2335.00	4400	20220816	-42.61	2160	20221013	16.90	3935	-35.83	20230111	2305	9.54	20230517	4400	-42.61	20220816	2160	16.90	20221013	3.66	N	196700	500	71 억	385831	N	N	N	N
162	20230703	160724	57	100.00	KOSDAQ		화학	N	N	N	N	N	2535	25	2	1.00	90835970	35863	81.05	2540	2570	2520	3260	1760	2510	2532.86	2.67	0	1719	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	364	-4.28	1.09	12	0.25	-592.00	2335.00	4400	20220816	-42.39	2160	20221013	17.36	3935	-35.58	20230111	2305	9.98	20230517	4400	-42.39	20220816	2160	17.36	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
163	20230703	150732	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	20	2	0.80	80685220	31854	71.99	2540	2570	2520	3260	1760	2510	2532.97	2.67	0	1490	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.22	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
164	20230703	140732	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	15	2	0.60	73046190	28830	65.15	2540	2570	2520	3260	1760	2510	2533.69	2.67	0	1492	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.20	-592.00	2335.00	4400	20220816	-42.61	2160	20221013	16.90	3935	-35.83	20230111	2305	9.54	20230517	4400	-42.61	20220816	2160	16.90	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
165	20230703	130726	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	20	2	0.80	65257210	25753	58.20	2540	2570	2520	3260	1760	2510	2533.97	2.67	0	1244	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.18	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
166	20230703	120734	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	15	2	0.60	60408440	23840	53.88	2540	2570	2520	3260	1760	2510	2533.91	2.67	0	1935	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.17	-592.00	2335.00	4400	20220816	-42.61	2160	20221013	16.90	3935	-35.83	20230111	2305	9.54	20230517	4400	-42.61	20220816	2160	16.90	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
167	20230703	110728	57	100.00	KOSDAQ		화학	N	N	N	N	N	2530	20	2	0.80	30319595	11935	26.97	2540	2570	2520	3260	1760	2510	2540.39	2.67	0	1523	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.08	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
168	20230703	100717	57	100.00	KOSDAQ		화학	N	N	N	N	N	2540	30	2	1.20	9523560	3746	8.47	2540	2560	2520	3260	1760	2510	2542.33	2.67	0	-131	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	365	-4.29	1.09	12	0.03	-592.00	2335.00	4400	20220816	-42.27	2160	20221013	17.59	3935	-35.45	20230111	2305	10.20	20230517	4400	-42.27	20220816	2160	17.59	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N
169	20230703	090725	57	100.00	KOSDAQ		화학	N	N	N	N	N	2525	15	2	0.60	2567575	1012	2.29	2540	2540	2520	3260	1760	2510	2537.13	2.67	0	-41	2596	2552	2516	2472	2436	2535	2455	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.01	-592.00	2335.00	4400	20220816	-42.61	2160	20221013	16.90	3935	-35.83	20230111	2305	9.54	20230517	4400	-42.61	20220816	2160	16.90	20221013	3.82	N	196700	500	71 억	384190	N	N	N	N

69 KiB Raw Blame History

69 KiB

Raw Blame History