KissMeData/082660/price/prices-20230701.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

69 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	143	2	8.83	25152947392	14397509	224.87	1689	1829	1643	2105	1134	1620	1746.97	0.94	0	653865	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1480	-9.96	4.59	12	17.16	-177.00	384.00	1930	20230421	-8.65	584	20220908	201.88	1930	-8.65	20230421	590	198.81	20230106	1930	-8.65	20230421	584	201.88	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
3	20230731	150650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1746	126	2	7.78	23619930548	13524391	211.23	1689	1829	1643	2105	1134	1620	1746.47	0.94	0	664774	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1465	-9.86	4.55	12	16.11	-177.00	384.00	1930	20230421	-9.53	584	20220908	198.97	1930	-9.53	20230421	590	195.93	20230106	1930	-9.53	20230421	584	198.97	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
4	20230731	140652	57	100.00	KOSDAQ	화학	N	N	N	N	N	1747	127	2	7.84	21650501973	12388818	193.50	1689	1829	1643	2105	1134	1620	1747.58	0.94	0	876632	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1466	-9.87	4.55	12	14.76	-177.00	384.00	1930	20230421	-9.48	584	20220908	199.14	1930	-9.48	20230421	590	196.10	20230106	1930	-9.48	20230421	584	199.14	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
5	20230731	130650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1754	134	2	8.27	19507855355	11170573	174.47	1689	1829	1643	2105	1134	1620	1746.36	0.94	0	842507	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1472	-9.91	4.57	12	13.31	-177.00	384.00	1930	20230421	-9.12	584	20220908	200.34	1930	-9.12	20230421	590	197.29	20230106	1930	-9.12	20230421	584	200.34	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
6	20230731	120657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1750	130	2	8.02	10321553889	6010988	93.88	1689	1773	1643	2105	1134	1620	1717.11	0.94	0	847849	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1469	-9.89	4.56	12	7.16	-177.00	384.00	1930	20230421	-9.33	584	20220908	199.66	1930	-9.33	20230421	590	196.61	20230106	1930	-9.33	20230421	584	199.66	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
7	20230731	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	1739	119	2	7.35	7844990020	4577003	71.49	1689	1773	1643	2105	1134	1620	1714.00	0.94	0	590897	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1459	-9.82	4.53	12	5.45	-177.00	384.00	1930	20230421	-9.90	584	20220908	197.77	1930	-9.90	20230421	590	194.75	20230106	1930	-9.90	20230421	584	197.77	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
8	20230731	100657	57	100.00	KOSDAQ	화학	N	N	N	N	N	1672	52	2	3.21	2437351695	1455731	22.74	1689	1693	1643	2105	1134	1620	1674.31	0.94	0	-2600	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1403	-9.45	4.35	12	1.73	-177.00	384.00	1930	20230421	-13.37	584	20220908	186.30	1930	-13.37	20230421	590	183.39	20230106	1930	-13.37	20230421	584	186.30	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
9	20230731	090650	57	100.00	KOSDAQ	화학	N	N	N	N	N	1693	73	2	4.51	222381472	131661	2.06	1689	1693	1689	2105	1134	1620	1689.05	0.94	0	-23504	1744	1682	1641	1579	1538	1661	1558	420	485	500	970	1	1	83925453	1421	-9.56	4.41	12	0.16	-177.00	384.00	1930	20230421	-12.28	584	20220908	189.90	1930	-12.28	20230421	590	186.95	20230106	1930	-12.28	20230421	584	189.90	20220908	0.10	N	082660	500	419 억	790792	N	N	N	00	N
10	20230728	160651	54	100.00	KOSDAQ	화학	N	N	N	N	N	1620	-115	5	-6.63	10436769030	6289973	34.10	1700	1703	1600	2255	1215	1735	1659.25	1.16	0	-190715	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1360	-9.15	4.22	12	7.49	-177.00	384.00	1930	20230421	-16.06	584	20220908	177.40	1930	-16.06	20230421	590	174.58	20230106	1930	-16.06	20230421	584	177.40	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
11	20230728	150651	54	100.00	KOSDAQ	화학	N	N	N	N	N	1632	-103	5	-5.94	9672877375	5818598	31.54	1700	1703	1600	2255	1215	1735	1662.36	1.16	0	-182840	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1370	-9.22	4.25	12	6.93	-177.00	384.00	1930	20230421	-15.44	584	20220908	179.45	1930	-15.44	20230421	590	176.61	20230106	1930	-15.44	20230421	584	179.45	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
12	20230728	140648	54	100.00	KOSDAQ	화학	N	N	N	N	N	1657	-78	5	-4.50	8542599404	5131115	27.81	1700	1703	1600	2255	1215	1735	1664.81	1.16	0	-90881	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1391	-9.36	4.32	12	6.11	-177.00	384.00	1930	20230421	-14.15	584	20220908	183.73	1930	-14.15	20230421	590	180.85	20230106	1930	-14.15	20230421	584	183.73	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
13	20230728	130652	54	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-49	5	-2.82	7381945551	4435593	24.04	1700	1703	1600	2255	1215	1735	1664.19	1.16	0	-68347	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1415	-9.53	4.39	12	5.29	-177.00	384.00	1930	20230421	-12.64	584	20220908	188.70	1930	-12.64	20230421	590	185.76	20230106	1930	-12.64	20230421	584	188.70	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
14	20230728	120649	54	100.00	KOSDAQ	화학	N	N	N	N	N	1673	-62	5	-3.57	6347202108	3822855	20.72	1700	1703	1600	2255	1215	1735	1660.26	1.16	0	-34388	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1404	-9.45	4.36	12	4.56	-177.00	384.00	1930	20230421	-13.32	584	20220908	186.47	1930	-13.32	20230421	590	183.56	20230106	1930	-13.32	20230421	584	186.47	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
15	20230728	110654	54	100.00	KOSDAQ	화학	N	N	N	N	N	1668	-67	5	-3.86	5285600442	3191663	17.30	1700	1703	1600	2255	1215	1735	1655.97	1.16	0	-15861	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1400	-9.42	4.34	12	3.80	-177.00	384.00	1930	20230421	-13.58	584	20220908	185.62	1930	-13.58	20230421	590	182.71	20230106	1930	-13.58	20230421	584	185.62	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
16	20230728	100646	54	100.00	KOSDAQ	화학	N	N	N	N	N	1634	-101	5	-5.82	4598854199	2775747	15.05	1700	1703	1600	2255	1215	1735	1656.69	1.16	0	8257	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1371	-9.23	4.26	12	3.31	-177.00	384.00	1930	20230421	-15.34	584	20220908	179.79	1930	-15.34	20230421	590	176.95	20230106	1930	-15.34	20230421	584	179.79	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
17	20230728	090652	54	100.00	KOSDAQ	화학	N	N	N	N	N	1703	-32	5	-1.84	1215663342	726612	3.94	1700	1703	1650	2255	1215	1735	1672.74	1.16	0	72828	1889	1811	1706	1628	1523	1851	1668	420	520	500	1040	1	1	83925453	1429	-9.62	4.43	12	0.87	-177.00	384.00	1930	20230421	-11.76	584	20220908	191.61	1930	-11.76	20230421	590	188.64	20230106	1930	-11.76	20230421	584	191.61	20220908	0.10	N	082660	500	419 억	972932	N	N	N	01	N
18	20230727	160647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1735	73	2	4.39	31263409078	18255787	82.45	1641	1784	1601	2160	1164	1662	1712.47	1.73	842543	-472073	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1456	-9.80	4.52	12	21.75	-177.00	384.00	1930	20230421	-10.10	584	20220908	197.09	1930	-10.10	20230421	590	194.07	20230106	1930	-10.10	20230421	584	197.09	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
19	20230727	150648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1688	26	2	1.56	29117478060	17009634	76.82	1641	1784	1601	2160	1164	1662	1711.83	1.73	842543	-517167	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1417	-9.54	4.40	12	20.27	-177.00	384.00	1930	20230421	-12.54	584	20220908	189.04	1930	-12.54	20230421	590	186.10	20230106	1930	-12.54	20230421	584	189.04	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
20	20230727	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	94	2	5.66	20887713742	12245292	55.31	1641	1784	1601	2160	1164	1662	1705.79	1.73	842543	-407093	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1474	-9.92	4.57	12	14.59	-177.00	384.00	1930	20230421	-9.02	584	20220908	200.68	1930	-9.02	20230421	590	197.63	20230106	1930	-9.02	20230421	584	200.68	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
21	20230727	130644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	-1	5	-0.06	14236510351	8415487	38.01	1641	1740	1601	2160	1164	1662	1691.72	1.73	842543	-434281	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1394	-9.38	4.33	12	10.03	-177.00	384.00	1930	20230421	-13.94	584	20220908	184.42	1930	-13.94	20230421	590	181.53	20230106	1930	-13.94	20230421	584	184.42	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
22	20230727	120647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	20	2	1.20	13012663280	7683701	34.70	1641	1740	1601	2160	1164	1662	1693.56	1.73	842543	-375802	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1412	-9.50	4.38	12	9.16	-177.00	384.00	1930	20230421	-12.85	584	20220908	188.01	1930	-12.85	20230421	590	185.08	20230106	1930	-12.85	20230421	584	188.01	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
23	20230727	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	1713	51	2	3.07	10899920669	6429311	29.04	1641	1740	1601	2160	1164	1662	1695.37	1.73	842543	-193497	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1438	-9.68	4.46	12	7.66	-177.00	384.00	1930	20230421	-11.24	584	20220908	193.32	1930	-11.24	20230421	590	190.34	20230106	1930	-11.24	20230421	584	193.32	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
24	20230727	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1703	41	2	2.47	8498359712	5024477	22.69	1641	1740	1601	2160	1164	1662	1691.41	1.73	842543	-257782	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1429	-9.62	4.43	12	5.99	-177.00	384.00	1930	20230421	-11.76	584	20220908	191.61	1930	-11.76	20230421	590	188.64	20230106	1930	-11.76	20230421	584	191.61	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
25	20230727	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1728	66	2	3.97	3624183698	2134052	9.64	1641	1740	1601	2160	1164	1662	1698.32	1.73	842543	-177576	1814	1737	1615	1538	1416	1776	1577	420	498	500	990	1	1	83925453	1450	-9.76	4.50	12	2.54	-177.00	384.00	1930	20230421	-10.47	584	20220908	195.89	1930	-10.47	20230421	590	192.88	20230106	1930	-10.47	20230421	584	195.89	20220908	0.10	N	082660	500	419 억	1453453	N	N	N	00	N
26	20230726	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1662	147	2	9.70	34950168362	21789932	104.43	1537	1692	1493	1969	1061	1515	1603.74	0.73	0	843157	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1395	-9.39	4.33	12	25.96	-177.00	384.00	1930	20230421	-13.89	584	20220908	184.59	1930	-13.89	20230421	590	181.69	20230106	1930	-13.89	20230421	584	184.59	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
27	20230726	150647	57	100.00	KOSDAQ	화학	N	N	N	N	N	1638	123	2	8.12	31403157325	19651257	94.18	1537	1692	1493	1969	1061	1515	1598.02	0.73	0	625196	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1375	-9.25	4.27	12	23.42	-177.00	384.00	1930	20230421	-15.13	584	20220908	180.48	1930	-15.13	20230421	590	177.63	20230106	1930	-15.13	20230421	584	180.48	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
28	20230726	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1533	18	2	1.19	23976143047	15106203	72.40	1537	1665	1493	1969	1061	1515	1587.17	0.73	0	479518	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1287	-8.66	3.99	12	18.00	-177.00	384.00	1930	20230421	-20.57	584	20220908	162.50	1930	-20.57	20230421	590	159.83	20230106	1930	-20.57	20230421	584	162.50	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
29	20230726	130642	57	100.00	KOSDAQ	화학	N	N	N	N	N	1628	113	2	7.46	19273278171	12089096	57.94	1537	1665	1516	1969	1061	1515	1594.27	0.73	0	509411	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1366	-9.20	4.24	12	14.40	-177.00	384.00	1930	20230421	-15.65	584	20220908	178.77	1930	-15.65	20230421	590	175.93	20230106	1930	-15.65	20230421	584	178.77	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
30	20230726	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	1610	95	2	6.27	13561756531	8584139	41.14	1537	1640	1516	1969	1061	1515	1579.86	0.73	0	229636	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1351	-9.10	4.19	12	10.23	-177.00	384.00	1930	20230421	-16.58	584	20220908	175.68	1930	-16.58	20230421	590	172.88	20230106	1930	-16.58	20230421	584	175.68	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
31	20230726	110638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1573	58	2	3.83	9329735471	5960037	28.56	1537	1618	1516	1969	1061	1515	1565.38	0.73	0	62626	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1320	-8.89	4.10	12	7.10	-177.00	384.00	1930	20230421	-18.50	584	20220908	169.35	1930	-18.50	20230421	590	166.61	20230106	1930	-18.50	20230421	584	169.35	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
32	20230726	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	1528	13	2	0.86	5753718066	3700366	17.73	1537	1618	1516	1969	1061	1515	1554.91	0.73	0	-65380	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1282	-8.63	3.98	12	4.41	-177.00	384.00	1930	20230421	-20.83	584	20220908	161.64	1930	-20.83	20230421	590	158.98	20230106	1930	-20.83	20230421	584	161.64	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
33	20230726	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	1538	23	2	1.52	1158320115	748177	3.59	1537	1579	1516	1969	1061	1515	1548.19	0.73	0	-38740	1779	1647	1568	1436	1357	1607	1396	420	454	500	900	1	1	83925453	1291	-8.69	4.01	12	0.89	-177.00	384.00	1930	20230421	-20.31	584	20220908	163.36	1930	-20.31	20230421	590	160.68	20230106	1930	-20.31	20230421	584	163.36	20220908	0.10	N	082660	500	419 억	610910	N	N	N	00	N
34	20230725	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1515	-17	5	-1.11	33074224729	20738934	129.67	1549	1700	1489	1991	1073	1532	1594.83	0.57	0	124447	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1271	-8.56	3.95	12	24.71	-177.00	384.00	1930	20230421	-21.50	584	20220908	159.42	1930	-21.50	20230421	590	156.78	20230106	1930	-21.50	20230421	584	159.42	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
35	20230725	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1539	7	2	0.46	31945068570	19995582	125.03	1549	1700	1489	1991	1073	1532	1597.61	0.57	0	142425	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1292	-8.69	4.01	12	23.83	-177.00	384.00	1930	20230421	-20.26	584	20220908	163.53	1930	-20.26	20230421	590	160.85	20230106	1930	-20.26	20230421	584	163.53	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
36	20230725	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1621	89	2	5.81	27152837937	16931317	105.87	1549	1700	1489	1991	1073	1532	1603.71	0.57	0	176180	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1360	-9.16	4.22	12	20.17	-177.00	384.00	1930	20230421	-16.01	584	20220908	177.57	1930	-16.01	20230421	590	174.75	20230106	1930	-16.01	20230421	584	177.57	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
37	20230725	130638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1576	44	2	2.87	12676221702	8130768	50.84	1549	1640	1489	1991	1073	1532	1559.04	0.57	0	20856	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1323	-8.90	4.10	12	9.69	-177.00	384.00	1930	20230421	-18.34	584	20220908	169.86	1930	-18.34	20230421	590	167.12	20230106	1930	-18.34	20230421	584	169.86	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
38	20230725	120638	57	100.00	KOSDAQ	화학	N	N	N	N	N	1535	3	2	0.20	5234384920	3442153	21.52	1549	1560	1489	1991	1073	1532	1520.67	0.57	0	155057	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1288	-8.67	4.00	12	4.10	-177.00	384.00	1930	20230421	-20.47	584	20220908	162.84	1930	-20.47	20230421	590	160.17	20230106	1930	-20.47	20230421	584	162.84	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
39	20230725	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1504	-28	5	-1.83	4281640524	2816665	17.61	1549	1560	1489	1991	1073	1532	1520.11	0.57	0	24049	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1262	-8.50	3.92	12	3.36	-177.00	384.00	1930	20230421	-22.07	584	20220908	157.53	1930	-22.07	20230421	590	154.92	20230106	1930	-22.07	20230421	584	157.53	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
40	20230725	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1549	17	2	1.11	3141651286	2068342	12.93	1549	1560	1489	1991	1073	1532	1518.92	0.57	0	25768	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1300	-8.75	4.03	12	2.46	-177.00	384.00	1930	20230421	-19.74	584	20220908	165.24	1930	-19.74	20230421	590	162.54	20230106	1930	-19.74	20230421	584	165.24	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
41	20230725	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	-41	5	-2.68	697054913	460194	2.88	1549	1550	1491	1991	1073	1532	1514.70	0.57	0	-111216	1733	1632	1549	1448	1365	1591	1407	420	459	500	910	1	1	83925453	1251	-8.42	3.88	12	0.55	-177.00	384.00	1930	20230421	-22.75	584	20220908	155.31	1930	-22.75	20230421	590	152.71	20230106	1930	-22.75	20230421	584	155.31	20220908	0.11	N	082660	500	419 억	477607	N	N	N	00	N
42	20230724	160637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1532	-33	5	-2.11	24683736845	15895135	90.74	1581	1650	1466	2030	1096	1565	1552.94	0.99	0	-345937	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1286	-8.66	3.99	12	18.94	-177.00	384.00	1930	20230421	-20.62	584	20220908	162.33	1930	-20.62	20230421	590	159.66	20230106	1930	-20.62	20230421	584	162.33	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
43	20230724	150634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1525	-40	5	-2.56	23914494988	15393565	87.88	1581	1650	1466	2030	1096	1565	1553.54	0.99	0	-440933	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1280	-8.62	3.97	12	18.34	-177.00	384.00	1930	20230421	-20.98	584	20220908	161.13	1930	-20.98	20230421	590	158.47	20230106	1930	-20.98	20230421	584	161.13	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
44	20230724	140631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1498	-67	5	-4.28	22363927637	14380887	82.10	1581	1650	1466	2030	1096	1565	1555.11	0.99	0	-472399	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1257	-8.46	3.90	12	17.14	-177.00	384.00	1930	20230421	-22.38	584	20220908	156.51	1930	-22.38	20230421	590	153.90	20230106	1930	-22.38	20230421	584	156.51	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
45	20230724	130632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1499	-66	5	-4.22	20709442447	13270466	75.76	1581	1650	1466	2030	1096	1565	1560.57	0.99	0	-417605	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1258	-8.47	3.90	12	15.81	-177.00	384.00	1930	20230421	-22.33	584	20220908	156.68	1930	-22.33	20230421	590	154.07	20230106	1930	-22.33	20230421	584	156.68	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
46	20230724	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1497	-68	5	-4.35	19562048988	12504014	71.38	1581	1650	1466	2030	1096	1565	1564.46	0.99	0	-391692	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1256	-8.46	3.90	12	14.90	-177.00	384.00	1930	20230421	-22.44	584	20220908	156.34	1930	-22.44	20230421	590	153.73	20230106	1930	-22.44	20230421	584	156.34	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
47	20230724	110637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1536	-29	5	-1.85	17497576858	11134185	63.56	1581	1650	1466	2030	1096	1565	1571.52	0.99	0	-272487	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1289	-8.68	4.00	12	13.27	-177.00	384.00	1930	20230421	-20.41	584	20220908	163.01	1930	-20.41	20230421	590	160.34	20230106	1930	-20.41	20230421	584	163.01	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
48	20230724	100631	57	100.00	KOSDAQ	화학	N	N	N	N	N	1596	31	2	1.98	10043674826	6456834	36.86	1581	1650	1466	2030	1096	1565	1555.51	0.99	0	146129	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1339	-9.02	4.16	12	7.69	-177.00	384.00	1930	20230421	-17.31	584	20220908	173.29	1930	-17.31	20230421	590	170.51	20230106	1930	-17.31	20230421	584	173.29	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
49	20230724	090633	57	100.00	KOSDAQ	화학	N	N	N	N	N	1522	-43	5	-2.75	1946007403	1256851	7.18	1581	1586	1502	2030	1096	1565	1548.27	0.99	0	23360	1705	1634	1550	1479	1395	1670	1515	420	467	500	930	1	1	83925453	1277	-8.60	3.96	12	1.50	-177.00	384.00	1930	20230421	-21.14	584	20220908	160.62	1930	-21.14	20230421	590	157.97	20230106	1930	-21.14	20230421	584	160.62	20220908	0.10	N	082660	500	419 억	829327	N	N	N	00	N
50	20230721	160627	54	100.00	KOSDAQ	화학	N	N	N	N	N	1565	-85	5	-5.15	26845897364	17323640	21.84	1560	1621	1466	2145	1155	1650	1549.42	0.67	0	266905	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1313	-8.84	4.08	12	20.64	-177.00	384.00	1930	20230421	-18.91	584	20220908	167.98	1930	-18.91	20230421	590	165.25	20230106	1930	-18.91	20230421	584	167.98	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
51	20230721	150630	54	100.00	KOSDAQ	화학	N	N	N	N	N	1584	-66	5	-4.00	25300052969	16338525	20.59	1560	1621	1466	2145	1155	1650	1548.25	0.67	0	264490	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1329	-8.95	4.12	12	19.47	-177.00	384.00	1930	20230421	-17.93	584	20220908	171.23	1930	-17.93	20230421	590	168.47	20230106	1930	-17.93	20230421	584	171.23	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
52	20230721	140627	54	100.00	KOSDAQ	화학	N	N	N	N	N	1552	-98	5	-5.94	21202607362	13761465	17.35	1560	1621	1466	2145	1155	1650	1540.42	0.67	0	134484	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1303	-8.77	4.04	12	16.40	-177.00	384.00	1930	20230421	-19.59	584	20220908	165.75	1930	-19.59	20230421	590	163.05	20230106	1930	-19.59	20230421	584	165.75	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
53	20230721	130629	54	100.00	KOSDAQ	화학	N	N	N	N	N	1526	-124	5	-7.52	19188356075	12455472	15.70	1560	1621	1466	2145	1155	1650	1540.22	0.67	0	9653	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1281	-8.62	3.97	12	14.84	-177.00	384.00	1930	20230421	-20.93	584	20220908	161.30	1930	-20.93	20230421	590	158.64	20230106	1930	-20.93	20230421	584	161.30	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
54	20230721	120636	54	100.00	KOSDAQ	화학	N	N	N	N	N	1520	-130	5	-7.88	17255918445	11177338	14.09	1560	1621	1466	2145	1155	1650	1543.46	0.67	0	-64463	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1276	-8.59	3.96	12	13.32	-177.00	384.00	1930	20230421	-21.24	584	20220908	160.27	1930	-21.24	20230421	590	157.63	20230106	1930	-21.24	20230421	584	160.27	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
55	20230721	110632	54	100.00	KOSDAQ	화학	N	N	N	N	N	1549	-101	5	-6.12	15670388370	10144526	12.79	1560	1621	1466	2145	1155	1650	1544.31	0.67	0	-40380	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1300	-8.75	4.03	12	12.09	-177.00	384.00	1930	20230421	-19.74	584	20220908	165.24	1930	-19.74	20230421	590	162.54	20230106	1930	-19.74	20230421	584	165.24	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
56	20230721	100632	54	100.00	KOSDAQ	화학	N	N	N	N	N	1516	-134	5	-8.12	13135591963	8496804	10.71	1560	1621	1466	2145	1155	1650	1545.47	0.67	0	-107543	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1272	-8.56	3.95	12	10.12	-177.00	384.00	1930	20230421	-21.45	584	20220908	159.59	1930	-21.45	20230421	590	156.95	20230106	1930	-21.45	20230421	584	159.59	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
57	20230721	090631	54	100.00	KOSDAQ	화학	N	N	N	N	N	1486	-164	5	-9.94	4728964742	3095790	3.90	1560	1609	1466	2145	1155	1650	1526.01	0.67	0	-29965	1970	1809	1582	1421	1194	1890	1502	420	495	500	990	1	1	83925453	1247	-8.40	3.87	12	3.69	-177.00	384.00	1930	20230421	-23.01	584	20220908	154.45	1930	-23.01	20230421	590	151.86	20230106	1930	-23.01	20230421	584	154.45	20220908	0.09	N	082660	500	419 억	562116	N	N	N	01	N
58	20230720	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1650	295	2	21.77	126670288223	78728307	302.45	1452	1743	1355	1761	949	1355	1608.93	1.92	0	-1002420	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1385	-9.32	4.30	12	93.81	-177.00	384.00	1930	20230421	-14.51	584	20220908	182.53	1930	-14.51	20230421	590	179.66	20230106	1930	-14.51	20230421	584	182.53	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
59	20230720	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	360	2	26.57	120429477170	75028300	288.23	1452	1743	1355	1761	949	1355	1605.12	1.92	0	-1136032	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1439	-9.69	4.47	12	89.40	-177.00	384.00	1930	20230421	-11.14	584	20220908	193.66	1930	-11.14	20230421	590	190.68	20230106	1930	-11.14	20230421	584	193.66	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
60	20230720	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1677	322	2	23.76	103523287774	65049552	249.90	1452	1743	1355	1761	949	1355	1591.45	1.92	0	-1232762	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1407	-9.47	4.37	12	77.51	-177.00	384.00	1930	20230421	-13.11	584	20220908	187.16	1930	-13.11	20230421	590	184.24	20230106	1930	-13.11	20230421	584	187.16	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
61	20230720	130625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1565	210	2	15.50	85915373233	54412434	209.03	1452	1743	1355	1761	949	1355	1578.97	1.92	0	-1311610	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1313	-8.84	4.08	12	64.83	-177.00	384.00	1930	20230421	-18.91	584	20220908	167.98	1930	-18.91	20230421	590	165.25	20230106	1930	-18.91	20230421	584	167.98	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
62	20230720	120630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	303	2	22.36	76156385321	48289761	185.51	1452	1743	1355	1761	949	1355	1577.07	1.92	0	-1397686	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1391	-9.37	4.32	12	57.54	-177.00	384.00	1930	20230421	-14.09	584	20220908	183.90	1930	-14.09	20230421	590	181.02	20230106	1930	-14.09	20230421	584	183.90	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
63	20230720	110628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1661	306	2	22.58	49078252796	32131384	123.44	1452	1690	1355	1761	949	1355	1527.42	1.92	0	-1397416	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1394	-9.38	4.33	12	38.29	-177.00	384.00	1930	20230421	-13.94	584	20220908	184.42	1930	-13.94	20230421	590	181.53	20230106	1930	-13.94	20230421	584	184.42	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
64	20230720	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	60	2	4.43	18486226408	12787919	49.13	1452	1524	1355	1761	949	1355	1445.60	1.92	0	-1054534	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1188	-7.99	3.68	12	15.24	-177.00	384.00	1930	20230421	-26.68	584	20220908	142.29	1930	-26.68	20230421	590	139.83	20230106	1930	-26.68	20230421	584	142.29	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
65	20230720	090622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1453	98	2	7.23	7924323182	5455021	20.96	1452	1524	1355	1761	949	1355	1452.67	1.92	0	-563694	1582	1468	1241	1127	900	1525	1184	420	406	500	810	1	1	83925453	1219	-8.21	3.78	12	6.50	-177.00	384.00	1930	20230421	-24.72	584	20220908	148.80	1930	-24.72	20230421	590	146.27	20230106	1930	-24.72	20230421	584	148.80	20220908	0.09	N	082660	500	419 억	1609631	N	N	N	00	N
66	20230719	160635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	312	1	29.91	32126081284	25995254	1103.63	1033	1355	1014	1355	731	1043	1235.84	0.72	0	1005600	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	1137	-7.66	3.53	12	30.97	-177.00	384.00	1930	20230421	-29.79	584	20220908	132.02	1930	-29.79	20230421	590	129.66	20230106	1930	-29.79	20230421	584	132.02	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
67	20230719	150634	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	312	1	29.91	32001405024	25903242	1099.72	1033	1355	1014	1355	731	1043	1235.42	0.72	0	1016624	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	1137	-7.66	3.53	12	30.86	-177.00	384.00	1930	20230421	-29.79	584	20220908	132.02	1930	-29.79	20230421	590	129.66	20230106	1930	-29.79	20230421	584	132.02	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
68	20230719	140635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	247	2	23.68	25842898948	21292095	903.95	1033	1318	1014	1355	731	1043	1213.73	0.72	0	950542	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	1083	-7.29	3.36	12	25.37	-177.00	384.00	1930	20230421	-33.16	584	20220908	120.89	1930	-33.16	20230421	590	118.64	20230106	1930	-33.16	20230421	584	120.89	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
69	20230719	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	247	2	23.68	21625088603	18043555	766.04	1033	1305	1014	1355	731	1043	1198.49	0.72	0	802479	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	1083	-7.29	3.36	12	21.50	-177.00	384.00	1930	20230421	-33.16	584	20220908	120.89	1930	-33.16	20230421	590	118.64	20230106	1930	-33.16	20230421	584	120.89	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
70	20230719	120636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1183	140	2	13.42	13236823515	11355717	482.11	1033	1225	1014	1355	731	1043	1165.65	0.72	0	984491	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	993	-6.68	3.08	12	13.53	-177.00	384.00	1930	20230421	-38.70	584	20220908	102.57	1930	-38.70	20230421	590	100.51	20230106	1930	-38.70	20230421	584	102.57	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
71	20230719	110635	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	135	2	12.94	10434777317	8972582	380.93	1033	1225	1014	1355	731	1043	1162.96	0.72	0	1093669	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	989	-6.66	3.07	12	10.69	-177.00	384.00	1930	20230421	-38.96	584	20220908	101.71	1930	-38.96	20230421	590	99.66	20230106	1930	-38.96	20230421	584	101.71	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
72	20230719	100630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1162	119	2	11.41	5792020562	5105901	216.77	1033	1200	1014	1355	731	1043	1134.38	0.72	0	375083	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	975	-6.56	3.03	12	6.08	-177.00	384.00	1930	20230421	-39.79	584	20220908	98.97	1930	-39.79	20230421	590	96.95	20230106	1930	-39.79	20230421	584	98.97	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
73	20230719	090630	57	100.00	KOSDAQ	화학	N	N	N	N	N	1062	19	2	1.82	261710824	252930	10.74	1033	1066	1014	1355	731	1043	1034.72	0.72	0	108129	1076	1059	1027	1010	978	1068	1019	420	312	500	620	1	1	83925453	891	-6.00	2.77	12	0.30	-177.00	384.00	1930	20230421	-44.97	584	20220908	81.85	1930	-44.97	20230421	590	80.00	20230106	1930	-44.97	20230421	584	81.85	20220908	0.08	N	082660	500	419 억	604199	N	N	N	00	N
74	20230718	160629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1043	19	2	1.86	2404993616	2353088	56.93	1024	1044	995	1331	717	1024	1022.05	0.85	0	-146358	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	875	-5.89	2.72	12	2.80	-177.00	384.00	1930	20230421	-45.96	584	20220908	78.60	1930	-45.96	20230421	590	76.78	20230106	1930	-45.96	20230421	584	78.60	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
75	20230718	150629	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	0	3	0.00	2017641102	1979693	47.90	1024	1043	995	1331	717	1024	1019.17	0.85	0	-210395	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	859	-5.79	2.67	12	2.36	-177.00	384.00	1930	20230421	-46.94	584	20220908	75.34	1930	-46.94	20230421	590	73.56	20230106	1930	-46.94	20230421	584	75.34	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
76	20230718	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1012	-12	5	-1.17	1787637768	1753683	42.43	1024	1043	995	1331	717	1024	1019.36	0.85	0	-179748	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	849	-5.72	2.64	12	2.09	-177.00	384.00	1930	20230421	-47.56	584	20220908	73.29	1930	-47.56	20230421	590	71.53	20230106	1930	-47.56	20230421	584	73.29	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
77	20230718	130626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1010	-14	5	-1.37	1569912529	1539938	37.26	1024	1043	995	1331	717	1024	1019.46	0.85	0	-170061	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	848	-5.71	2.63	12	1.83	-177.00	384.00	1930	20230421	-47.67	584	20220908	72.95	1930	-47.67	20230421	590	71.19	20230106	1930	-47.67	20230421	584	72.95	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
78	20230718	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1014	-10	5	-0.98	1262734787	1234279	29.86	1024	1043	1002	1331	717	1024	1023.05	0.85	0	-121571	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	851	-5.73	2.64	12	1.47	-177.00	384.00	1930	20230421	-47.46	584	20220908	73.63	1930	-47.46	20230421	590	71.86	20230106	1930	-47.46	20230421	584	73.63	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
79	20230718	110632	57	100.00	KOSDAQ	화학	N	N	N	N	N	1030	6	2	0.59	1019543097	996584	24.11	1024	1043	1002	1331	717	1024	1023.04	0.85	0	-139540	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	864	-5.82	2.68	12	1.19	-177.00	384.00	1930	20230421	-46.63	584	20220908	76.37	1930	-46.63	20230421	590	74.58	20230106	1930	-46.63	20230421	584	76.37	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
80	20230718	100625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	-7	5	-0.68	933144318	912218	22.07	1024	1043	1002	1331	717	1024	1022.94	0.85	0	-147645	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	854	-5.75	2.65	12	1.09	-177.00	384.00	1930	20230421	-47.31	584	20220908	74.14	1930	-47.31	20230421	590	72.37	20230106	1930	-47.31	20230421	584	74.14	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
81	20230718	090625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	-2	5	-0.20	168014718	165301	4.00	1024	1026	1002	1331	717	1024	1016.36	0.85	0	-29304	1094	1059	1010	975	926	1076	992	420	307	500	610	1	1	83925453	858	-5.77	2.66	12	0.20	-177.00	384.00	1930	20230421	-47.05	584	20220908	75.00	1930	-47.05	20230421	590	73.22	20230106	1930	-47.05	20230421	584	75.00	20220908	0.08	N	082660	500	419 억	709972	N	N	N	00	N
82	20230717	160627	57	100.00	KOSDAQ	화학	N	N	N	N	N	1024	64	2	6.67	4156357160	4108668	134.79	1000	1045	961	1248	672	960	1011.60	0.61	0	209396	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	859	-5.79	2.67	12	4.90	-177.00	384.00	1930	20230421	-46.94	584	20220908	75.34	1930	-46.94	20230421	590	73.56	20230106	1930	-46.94	20230421	584	75.34	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
83	20230717	150622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1015	55	2	5.73	3888693568	3847452	126.22	1000	1045	961	1248	672	960	1010.72	0.61	0	187184	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	852	-5.73	2.64	12	4.58	-177.00	384.00	1930	20230421	-47.41	584	20220908	73.80	1930	-47.41	20230421	590	72.03	20230106	1930	-47.41	20230421	584	73.80	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
84	20230717	140625	57	100.00	KOSDAQ	화학	N	N	N	N	N	1032	72	2	7.50	3398159545	3367197	110.47	1000	1045	961	1248	672	960	1009.20	0.61	0	228936	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	866	-5.83	2.69	12	4.01	-177.00	384.00	1930	20230421	-46.53	584	20220908	76.71	1930	-46.53	20230421	590	74.92	20230106	1930	-46.53	20230421	584	76.71	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
85	20230717	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	1009	49	2	5.10	2492410731	2485587	81.54	1000	1045	961	1248	672	960	1002.75	0.61	0	45030	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	847	-5.70	2.63	12	2.96	-177.00	384.00	1930	20230421	-47.72	584	20220908	72.77	1930	-47.72	20230421	590	71.02	20230106	1930	-47.72	20230421	584	72.77	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
86	20230717	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1013	53	2	5.52	2333486000	2327511	76.36	1000	1045	961	1248	672	960	1002.57	0.61	0	94961	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	850	-5.72	2.64	12	2.77	-177.00	384.00	1930	20230421	-47.51	584	20220908	73.46	1930	-47.51	20230421	590	71.69	20230106	1930	-47.51	20230421	584	73.46	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
87	20230717	110620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1022	62	2	6.46	1984825954	1984962	65.12	1000	1045	961	1248	672	960	999.93	0.61	0	128426	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	858	-5.77	2.66	12	2.37	-177.00	384.00	1930	20230421	-47.05	584	20220908	75.00	1930	-47.05	20230421	590	73.22	20230106	1930	-47.05	20230421	584	75.00	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
88	20230717	100622	57	100.00	KOSDAQ	화학	N	N	N	N	N	999	39	2	4.06	1202812691	1209454	39.68	1000	1045	961	1248	672	960	994.51	0.61	0	-196528	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	838	-5.64	2.60	12	1.44	-177.00	384.00	1930	20230421	-48.24	584	20220908	71.06	1930	-48.24	20230421	590	69.32	20230106	1930	-48.24	20230421	584	71.06	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
89	20230717	090620	57	100.00	KOSDAQ	화학	N	N	N	N	N	982	22	2	2.29	569742499	567767	18.63	1000	1045	980	1248	672	960	1003.48	0.61	0	-110990	1043	1001	963	921	883	1022	942	420	288	500	570	1	1	83925453	824	-5.55	2.56	12	0.68	-177.00	384.00	1930	20230421	-49.12	584	20220908	68.15	1930	-49.12	20230421	590	66.44	20230106	1930	-49.12	20230421	584	68.15	20220908	0.08	N	082660	500	419 억	512905	N	N	N	00	N
90	20230714	160620	57	100.00	KOSDAQ	화학	N	N	N	N	N	960	34	2	3.67	2928989894	3011070	215.09	927	1005	925	1203	649	926	972.74	0.25	0	332652	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	806	-5.42	2.50	12	3.59	-177.00	384.00	1930	20230421	-50.26	584	20220908	64.38	1930	-50.26	20230421	590	62.71	20230106	1930	-50.26	20230421	584	64.38	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
91	20230714	150625	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	37	2	4.00	2827471844	2905546	207.55	927	1005	925	1203	649	926	973.13	0.25	0	343372	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	808	-5.44	2.51	12	3.46	-177.00	384.00	1930	20230421	-50.10	584	20220908	64.90	1930	-50.10	20230421	590	63.22	20230106	1930	-50.10	20230421	584	64.90	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
92	20230714	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	963	37	2	4.00	2596889313	2667281	190.53	927	1005	925	1203	649	926	973.61	0.25	0	385046	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	808	-5.44	2.51	12	3.18	-177.00	384.00	1930	20230421	-50.10	584	20220908	64.90	1930	-50.10	20230421	590	63.22	20230106	1930	-50.10	20230421	584	64.90	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
93	20230714	130617	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	51	2	5.51	2439762132	2505154	178.95	927	1005	925	1203	649	926	973.90	0.25	0	380167	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	820	-5.52	2.54	12	2.98	-177.00	384.00	1930	20230421	-49.38	584	20220908	67.29	1930	-49.38	20230421	590	65.59	20230106	1930	-49.38	20230421	584	67.29	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
94	20230714	120619	57	100.00	KOSDAQ	화학	N	N	N	N	N	985	59	2	6.37	2089539274	2144399	153.18	927	1005	925	1203	649	926	974.42	0.25	0	340281	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	827	-5.56	2.57	12	2.56	-177.00	384.00	1930	20230421	-48.96	584	20220908	68.66	1930	-48.96	20230421	590	66.95	20230106	1930	-48.96	20230421	584	68.66	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
95	20230714	110623	57	100.00	KOSDAQ	화학	N	N	N	N	N	977	51	2	5.51	1116268879	1163360	83.10	927	988	925	1203	649	926	959.52	0.25	0	87056	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	820	-5.52	2.54	12	1.39	-177.00	384.00	1930	20230421	-49.38	584	20220908	67.29	1930	-49.38	20230421	590	65.59	20230106	1930	-49.38	20230421	584	67.29	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
96	20230714	100626	57	100.00	KOSDAQ	화학	N	N	N	N	N	950	24	2	2.59	511788490	542214	38.73	927	962	925	1203	649	926	943.89	0.25	0	61228	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	797	-5.37	2.47	12	0.65	-177.00	384.00	1930	20230421	-50.78	584	20220908	62.67	1930	-50.78	20230421	590	61.02	20230106	1930	-50.78	20230421	584	62.67	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
97	20230714	090622	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	13	2	1.40	21766214	23379	1.67	927	940	926	1203	649	926	931.02	0.25	0	7120	1006	965	929	888	852	948	871	420	277	500	550	1	1	83925453	788	-5.31	2.45	12	0.03	-177.00	384.00	1930	20230421	-51.35	584	20220908	60.79	1930	-51.35	20230421	590	59.15	20230106	1930	-51.35	20230421	584	60.79	20220908	0.06	N	082660	500	419 억	212414	N	N	N	00	N
98	20230713	160618	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	-15	5	-1.59	1282899518	1395447	21.80	950	970	893	1223	659	941	919.35	0.42	0	-132176	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	777	-5.23	2.41	12	1.66	-177.00	384.00	1930	20230421	-52.02	584	20220908	58.56	1930	-52.02	20230421	590	56.95	20230106	1930	-52.02	20230421	584	58.56	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
99	20230713	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-8	5	-0.85	1220566470	1328327	20.75	950	970	893	1223	659	941	918.87	0.42	0	-132762	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	783	-5.27	2.43	12	1.58	-177.00	384.00	1930	20230421	-51.66	584	20220908	59.76	1930	-51.66	20230421	590	58.14	20230106	1930	-51.66	20230421	584	59.76	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
100	20230713	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	924	-17	5	-1.81	1149025999	1251490	19.55	950	970	893	1223	659	941	918.13	0.42	0	-106979	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	775	-5.22	2.41	12	1.49	-177.00	384.00	1930	20230421	-52.12	584	20220908	58.22	1930	-52.12	20230421	590	56.61	20230106	1930	-52.12	20230421	584	58.22	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
101	20230713	130618	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-21	5	-2.23	1069396045	1165332	18.21	950	970	893	1223	659	941	917.67	0.42	0	-101110	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	772	-5.20	2.40	12	1.39	-177.00	384.00	1930	20230421	-52.33	584	20220908	57.53	1930	-52.33	20230421	590	55.93	20230106	1930	-52.33	20230421	584	57.53	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
102	20230713	120613	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-31	5	-3.29	950955770	1035472	16.18	950	970	893	1223	659	941	918.38	0.42	0	-109579	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	764	-5.14	2.37	12	1.23	-177.00	384.00	1930	20230421	-52.85	584	20220908	55.82	1930	-52.85	20230421	590	54.24	20230106	1930	-52.85	20230421	584	55.82	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
103	20230713	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-19	5	-2.02	753693624	819230	12.80	950	970	893	1223	659	941	920.00	0.42	0	-86907	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	774	-5.21	2.40	12	0.98	-177.00	384.00	1930	20230421	-52.23	584	20220908	57.88	1930	-52.23	20230421	590	56.27	20230106	1930	-52.23	20230421	584	57.88	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
104	20230713	100615	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-30	5	-3.19	566177261	616485	9.63	950	970	893	1223	659	941	918.39	0.42	0	-104893	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	765	-5.15	2.37	12	0.73	-177.00	384.00	1930	20230421	-52.80	584	20220908	55.99	1930	-52.80	20230421	590	54.41	20230106	1930	-52.80	20230421	584	55.99	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
105	20230713	090548	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-21	5	-2.23	132340663	141476	2.21	950	970	920	1223	659	941	935.43	0.42	0	-21277	1128	1034	956	862	784	995	823	420	282	500	560	1	1	83925453	772	-5.20	2.40	12	0.17	-177.00	384.00	1930	20230421	-52.33	584	20220908	57.53	1930	-52.33	20230421	590	55.93	20230106	1930	-52.33	20230421	584	57.53	20220908	0.00	N	082660	500	419 억	351708	N	N	N	00	N
106	20230712	160613	57	100.00	KOSDAQ	화학	N	N	N	N	N	941	-39	5	-3.98	6269998601	6364604	174.36	1019	1050	878	1274	686	980	985.14	0.97	0	-480876	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	790	-5.32	2.45	12	7.58	-177.00	384.00	1930	20230421	-51.24	584	20220908	61.13	1930	-51.24	20230421	590	59.49	20230106	1930	-51.24	20230421	584	61.13	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
107	20230712	150608	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	-40	5	-4.08	6215758216	6306840	172.78	1019	1050	878	1274	686	980	985.56	0.97	0	-483215	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	789	-5.31	2.45	12	7.51	-177.00	384.00	1930	20230421	-51.30	584	20220908	60.96	1930	-51.30	20230421	590	59.32	20230106	1930	-51.30	20230421	584	60.96	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
108	20230712	140608	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	-22	5	-2.24	6022253309	6102903	167.19	1019	1050	878	1274	686	980	986.79	0.97	0	-418026	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	804	-5.41	2.49	12	7.27	-177.00	384.00	1930	20230421	-50.36	584	20220908	64.04	1930	-50.36	20230421	590	62.37	20230106	1930	-50.36	20230421	584	64.04	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
109	20230712	130610	57	100.00	KOSDAQ	화학	N	N	N	N	N	939	-41	5	-4.18	5767881433	5833010	159.80	1019	1050	878	1274	686	980	988.83	0.97	0	-416392	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	788	-5.31	2.45	12	6.95	-177.00	384.00	1930	20230421	-51.35	584	20220908	60.79	1930	-51.35	20230421	590	59.15	20230106	1930	-51.35	20230421	584	60.79	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
110	20230712	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	991	11	2	1.12	4100383236	4039561	110.67	1019	1050	987	1274	686	980	1015.06	0.97	0	-314015	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	832	-5.60	2.58	12	4.81	-177.00	384.00	1930	20230421	-48.65	584	20220908	69.69	1930	-48.65	20230421	590	67.97	20230106	1930	-48.65	20230421	584	69.69	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
111	20230712	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1006	26	2	2.65	3496296165	3432032	94.02	1019	1050	992	1274	686	980	1018.72	0.97	0	29159	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	844	-5.68	2.62	12	4.09	-177.00	384.00	1930	20230421	-47.88	584	20220908	72.26	1930	-47.88	20230421	590	70.51	20230106	1930	-47.88	20230421	584	72.26	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
112	20230712	100612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1002	22	2	2.24	1871340684	1845021	50.55	1019	1040	992	1274	686	980	1014.27	0.97	0	-300552	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	841	-5.66	2.61	12	2.20	-177.00	384.00	1930	20230421	-48.08	584	20220908	71.58	1930	-48.08	20230421	590	69.83	20230106	1930	-48.08	20230421	584	71.58	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
113	20230712	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1017	37	2	3.78	558292182	553467	15.16	1019	1035	992	1274	686	980	1008.72	0.97	0	-125468	1040	1010	955	925	870	1025	940	420	294	500	580	1	1	83925453	854	-5.75	2.65	12	0.66	-177.00	384.00	1930	20230421	-47.31	584	20220908	74.14	1930	-47.31	20230421	590	72.37	20230106	1930	-47.31	20230421	584	74.14	20220908	0.00	N	082660	500	419 억	812014	N	N	N	00	N
114	20230711	160602	57	100.00	KOSDAQ	화학	N	N	N	N	N	980	59	2	6.41	3405191741	3568076	102.95	940	985	900	1197	645	921	954.35	0.87	0	88088	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	822	-5.54	2.55	12	4.25	-177.00	384.00	1930	20230421	-49.22	584	20220908	67.81	1930	-49.22	20230421	590	66.10	20230106	1930	-49.22	20230421	584	67.81	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
115	20230711	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	49	2	5.32	3161111987	3317997	95.73	940	985	900	1197	645	921	952.72	0.87	0	115796	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	814	-5.48	2.53	12	3.95	-177.00	384.00	1930	20230421	-49.74	584	20220908	66.10	1930	-49.74	20230421	590	64.41	20230106	1930	-49.74	20230421	584	66.10	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
116	20230711	140559	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	41	2	4.45	2960248749	3111475	89.77	940	985	900	1197	645	921	951.40	0.87	0	110618	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	807	-5.44	2.51	12	3.71	-177.00	384.00	1930	20230421	-50.16	584	20220908	64.73	1930	-50.16	20230421	590	63.05	20230106	1930	-50.16	20230421	584	64.73	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
117	20230711	130551	57	100.00	KOSDAQ	화학	N	N	N	N	N	968	47	2	5.10	2642749325	2783070	80.30	940	985	900	1197	645	921	949.58	0.87	0	196581	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	812	-5.47	2.52	12	3.32	-177.00	384.00	1930	20230421	-49.84	584	20220908	65.75	1930	-49.84	20230421	590	64.07	20230106	1930	-49.84	20230421	584	65.75	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
118	20230711	120606	57	100.00	KOSDAQ	화학	N	N	N	N	N	961	40	2	4.34	2547089531	2684156	77.44	940	985	900	1197	645	921	948.94	0.87	0	175574	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	807	-5.43	2.50	12	3.20	-177.00	384.00	1930	20230421	-50.21	584	20220908	64.55	1930	-50.21	20230421	590	62.88	20230106	1930	-50.21	20230421	584	64.55	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
119	20230711	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	971	50	2	5.43	2372787154	2503285	72.22	940	985	900	1197	645	921	947.87	0.87	0	199836	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	815	-5.49	2.53	12	2.98	-177.00	384.00	1930	20230421	-49.69	584	20220908	66.27	1930	-49.69	20230421	590	64.58	20230106	1930	-49.69	20230421	584	66.27	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
120	20230711	100606	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	7	2	0.76	1275803529	1364204	39.36	940	965	900	1197	645	921	935.20	0.87	0	-114799	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	779	-5.24	2.42	12	1.63	-177.00	384.00	1930	20230421	-51.92	584	20220908	58.90	1930	-51.92	20230421	590	57.29	20230106	1930	-51.92	20230421	584	58.90	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
121	20230711	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	938	17	2	1.85	364628675	385412	11.12	940	965	924	1197	645	921	946.08	0.87	0	-49865	965	943	909	887	853	954	898	420	276	500	550	1	1	83925453	787	-5.30	2.44	12	0.46	-177.00	384.00	1930	20230421	-51.40	584	20220908	60.62	1930	-51.40	20230421	590	58.98	20230106	1930	-51.40	20230421	584	60.62	20220908	0.00	N	082660	500	419 억	732428	N	N	N	00	N
122	20230710	160601	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	63	2	7.34	3126482117	3447673	187.10	880	931	875	1115	601	858	906.82	0.40	0	403609	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	773	-5.20	2.40	12	4.11	-177.00	384.00	1930	20230421	-52.28	584	20220908	57.71	1930	-52.28	20230421	590	56.10	20230106	1930	-52.28	20230421	584	57.71	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
123	20230710	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	62	2	7.23	2871011996	3170793	172.07	880	931	875	1115	601	858	905.46	0.40	0	327741	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	772	-5.20	2.40	12	3.78	-177.00	384.00	1930	20230421	-52.33	584	20220908	57.53	1930	-52.33	20230421	590	55.93	20230106	1930	-52.33	20230421	584	57.53	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
124	20230710	140555	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	36	2	4.20	2351748967	2598800	141.03	880	931	875	1115	601	858	904.94	0.40	0	73587	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	750	-5.05	2.33	12	3.10	-177.00	384.00	1930	20230421	-53.68	584	20220908	53.08	1930	-53.68	20230421	590	51.53	20230106	1930	-53.68	20230421	584	53.08	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
125	20230710	130550	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	33	2	3.85	2292652355	2532734	137.45	880	931	875	1115	601	858	905.21	0.40	0	84099	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	748	-5.03	2.32	12	3.02	-177.00	384.00	1930	20230421	-53.83	584	20220908	52.57	1930	-53.83	20230421	590	51.02	20230106	1930	-53.83	20230421	584	52.57	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
126	20230710	120602	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	43	2	5.01	1953756239	2151963	116.78	880	931	875	1115	601	858	907.90	0.40	0	279247	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	756	-5.09	2.35	12	2.56	-177.00	384.00	1930	20230421	-53.32	584	20220908	54.28	1930	-53.32	20230421	590	52.71	20230106	1930	-53.32	20230421	584	54.28	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
127	20230710	110602	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	56	2	6.53	1783765703	1964533	106.61	880	931	875	1115	601	858	907.98	0.40	0	305823	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	767	-5.16	2.38	12	2.34	-177.00	384.00	1930	20230421	-52.64	584	20220908	56.51	1930	-52.64	20230421	590	54.92	20230106	1930	-52.64	20230421	584	56.51	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
128	20230710	100602	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	63	2	7.34	1164300388	1291123	70.07	880	928	875	1115	601	858	901.77	0.40	0	109675	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	773	-5.20	2.40	12	1.54	-177.00	384.00	1930	20230421	-52.28	584	20220908	57.71	1930	-52.28	20230421	590	56.10	20230106	1930	-52.28	20230421	584	57.71	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
129	20230710	090557	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	45	2	5.24	330701127	365805	19.85	880	928	875	1115	601	858	904.04	0.40	0	24789	912	885	837	810	762	898	823	420	257	500	510	1	1	83925453	758	-5.10	2.35	12	0.44	-177.00	384.00	1930	20230421	-53.21	584	20220908	54.62	1930	-53.21	20230421	590	53.05	20230106	1930	-53.21	20230421	584	54.62	20220908	0.00	N	082660	500	419 억	335770	N	N	N	00	N
130	20230707	160553	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	46	2	5.67	1532104359	1825724	139.85	811	864	789	1055	569	812	839.18	0.23	0	130317	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	720	-4.85	2.23	12	2.18	-177.00	384.00	1930	20230421	-55.54	584	20220908	46.92	1930	-55.54	20230421	590	45.42	20230106	1930	-55.54	20230421	584	46.92	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
131	20230707	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	45	2	5.54	1472151467	1755787	134.50	811	864	789	1055	569	812	838.46	0.23	0	123145	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	719	-4.84	2.23	12	2.09	-177.00	384.00	1930	20230421	-55.60	584	20220908	46.75	1930	-55.60	20230421	590	45.25	20230106	1930	-55.60	20230421	584	46.75	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
132	20230707	140605	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	48	2	5.91	1142933236	1371395	105.05	811	864	789	1055	569	812	833.41	0.23	0	131560	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	722	-4.86	2.24	12	1.63	-177.00	384.00	1930	20230421	-55.44	584	20220908	47.26	1930	-55.44	20230421	590	45.76	20230106	1930	-55.44	20230421	584	47.26	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
133	20230707	130600	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	30	2	3.69	813818626	986706	75.58	811	856	789	1055	569	812	824.78	0.23	0	102881	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	707	-4.76	2.19	12	1.18	-177.00	384.00	1930	20230421	-56.37	584	20220908	44.18	1930	-56.37	20230421	590	42.71	20230106	1930	-56.37	20230421	584	44.18	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
134	20230707	120600	57	100.00	KOSDAQ	화학	N	N	N	N	N	830	18	2	2.22	546999774	670396	51.35	811	834	789	1055	569	812	815.94	0.23	0	119249	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	697	-4.69	2.16	12	0.80	-177.00	384.00	1930	20230421	-56.99	584	20220908	42.12	1930	-56.99	20230421	590	40.68	20230106	1930	-56.99	20230421	584	42.12	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
135	20230707	110601	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	3	2	0.37	242237584	297837	22.82	811	831	789	1055	569	812	813.32	0.23	0	-31970	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	684	-4.60	2.12	12	0.35	-177.00	384.00	1930	20230421	-57.77	584	20220908	39.55	1930	-57.77	20230421	590	38.14	20230106	1930	-57.77	20230421	584	39.55	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
136	20230707	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	2	2	0.25	106487597	130042	9.96	811	831	809	1055	569	812	818.87	0.23	0	-17912	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	683	-4.60	2.12	12	0.15	-177.00	384.00	1930	20230421	-57.82	584	20220908	39.38	1930	-57.82	20230421	590	37.97	20230106	1930	-57.82	20230421	584	39.38	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
137	20230707	090555	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	2	2	0.25	14628340	18038	1.38	811	817	809	1055	569	812	810.97	0.23	0	624	869	840	826	797	783	833	790	420	243	500	480	1	1	83925453	683	-4.60	2.12	12	0.02	-177.00	384.00	1930	20230421	-57.82	584	20220908	39.38	1930	-57.82	20230421	590	37.97	20230106	1930	-57.82	20230421	584	39.38	20220908	0.00	N	082660	500	419 억	195708	N	N	N	00	N
138	20230706	160556	57	100.00	KOSDAQ	화학	N	N	N	N	N	812	-28	5	-3.33	1074742141	1299689	178.44	841	855	812	1092	588	840	826.93	0.24	0	-5415	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	681	-4.59	2.11	12	1.55	-177.00	384.00	1930	20230421	-57.93	584	20220908	39.04	1930	-57.93	20230421	590	37.63	20230106	1930	-57.93	20230421	584	39.04	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
139	20230706	150557	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-20	5	-2.38	1012932048	1223859	168.03	841	855	812	1092	588	840	827.65	0.24	0	23356	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	688	-4.63	2.14	12	1.46	-177.00	384.00	1930	20230421	-57.51	584	20220908	40.41	1930	-57.51	20230421	590	38.98	20230106	1930	-57.51	20230421	584	40.41	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
140	20230706	140557	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-20	5	-2.38	913903036	1102601	151.38	841	855	812	1092	588	840	828.86	0.24	0	30199	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	688	-4.63	2.14	12	1.31	-177.00	384.00	1930	20230421	-57.51	584	20220908	40.41	1930	-57.51	20230421	590	38.98	20230106	1930	-57.51	20230421	584	40.41	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
141	20230706	130557	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	-16	5	-1.90	787860873	948737	130.25	841	855	812	1092	588	840	830.43	0.24	0	9810	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	692	-4.66	2.15	12	1.13	-177.00	384.00	1930	20230421	-57.31	584	20220908	41.10	1930	-57.31	20230421	590	39.66	20230106	1930	-57.31	20230421	584	41.10	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
142	20230706	120554	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	-5	5	-0.60	664364045	798062	109.57	841	855	812	1092	588	840	832.47	0.24	0	12627	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	701	-4.72	2.17	12	0.95	-177.00	384.00	1930	20230421	-56.74	584	20220908	42.98	1930	-56.74	20230421	590	41.53	20230106	1930	-56.74	20230421	584	42.98	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
143	20230706	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	10	2	1.19	557048424	669853	91.96	841	855	812	1092	588	840	831.60	0.24	0	12000	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	713	-4.80	2.21	12	0.80	-177.00	384.00	1930	20230421	-55.96	584	20220908	45.55	1930	-55.96	20230421	590	44.07	20230106	1930	-55.96	20230421	584	45.55	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
144	20230706	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	836	-4	5	-0.48	354000694	429699	58.99	841	844	812	1092	588	840	823.83	0.24	0	-5146	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	702	-4.72	2.18	12	0.51	-177.00	384.00	1930	20230421	-56.68	584	20220908	43.15	1930	-56.68	20230421	590	41.69	20230106	1930	-56.68	20230421	584	43.15	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
145	20230706	090556	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	-8	5	-0.95	38333292	45630	6.26	841	844	832	1092	588	840	840.09	0.24	0	-9394	885	862	851	828	817	857	823	420	252	500	500	1	1	83925453	698	-4.70	2.17	12	0.05	-177.00	384.00	1930	20230421	-56.89	584	20220908	42.47	1930	-56.89	20230421	590	41.02	20230106	1930	-56.89	20230421	584	42.47	20220908	0.00	N	082660	500	419 억	202361	N	N	N	00	N
146	20230705	160552	57	100.00	KOSDAQ	화학	N	N	N	N	N	840	-20	5	-2.33	613248994	721863	77.20	854	874	840	1118	602	860	849.54	0.26	0	-26409	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	705	-4.75	2.19	12	0.86	-177.00	384.00	1930	20230421	-56.48	584	20220908	43.84	1930	-56.48	20230421	590	42.37	20230106	1930	-56.48	20230421	584	43.84	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
147	20230705	150552	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-13	5	-1.51	544993737	640738	68.52	854	874	840	1118	602	860	850.57	0.26	0	-21265	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	711	-4.79	2.21	12	0.76	-177.00	384.00	1930	20230421	-56.11	584	20220908	45.03	1930	-56.11	20230421	590	43.56	20230106	1930	-56.11	20230421	584	45.03	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
148	20230705	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-6	5	-0.70	411865498	483180	51.67	854	874	843	1118	602	860	852.41	0.26	0	-22610	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	717	-4.82	2.22	12	0.58	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
149	20230705	130547	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-6	5	-0.70	382055301	448175	47.93	854	874	843	1118	602	860	852.47	0.26	0	-20453	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	717	-4.82	2.22	12	0.53	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
150	20230705	120546	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-2	5	-0.23	345484682	405312	43.35	854	874	843	1118	602	860	852.39	0.26	0	-8521	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	720	-4.85	2.23	12	0.48	-177.00	384.00	1930	20230421	-55.54	584	20220908	46.92	1930	-55.54	20230421	590	45.42	20230106	1930	-55.54	20230421	584	46.92	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
151	20230705	110552	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-6	5	-0.70	310708066	364607	38.99	854	874	843	1118	602	860	852.17	0.26	0	-8662	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	717	-4.82	2.22	12	0.43	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
152	20230705	100548	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	-12	5	-1.40	236145074	276809	29.60	854	874	843	1118	602	860	853.10	0.26	0	-9153	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	712	-4.79	2.21	12	0.33	-177.00	384.00	1930	20230421	-56.06	584	20220908	45.21	1930	-56.06	20230421	590	43.73	20230106	1930	-56.06	20230421	584	45.21	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
153	20230705	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	-2	5	-0.23	19276781	22478	2.40	854	859	850	1118	602	860	857.58	0.26	0	-2590	914	886	864	836	814	876	826	420	258	500	510	1	1	83925453	720	-4.85	2.23	12	0.03	-177.00	384.00	1930	20230421	-55.54	584	20220908	46.92	1930	-55.54	20230421	590	45.42	20230106	1930	-55.54	20230421	584	46.92	20220908	0.00	N	082660	500	419 억	218641	N	N	N	00	N
154	20230704	160545	57	100.00	KOSDAQ	화학	N	N	N	N	N	860	18	2	2.14	795294567	931048	70.81	892	892	842	1094	590	842	854.19	0.25	0	9165	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	722	-4.86	2.24	12	1.11	-177.00	384.00	1930	20230421	-55.44	584	20220908	47.26	1930	-55.44	20230421	590	45.76	20230106	1930	-55.44	20230421	584	47.26	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
155	20230704	150538	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	5	2	0.59	735544140	861122	65.49	892	892	842	1094	590	842	854.17	0.25	0	15952	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	711	-4.79	2.21	12	1.03	-177.00	384.00	1930	20230421	-56.11	584	20220908	45.03	1930	-56.11	20230421	590	43.56	20230106	1930	-56.11	20230421	584	45.03	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
156	20230704	140544	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	12	2	1.43	597044296	697458	53.05	892	892	842	1094	590	842	856.03	0.25	0	15740	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	717	-4.82	2.22	12	0.83	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
157	20230704	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	10	2	1.19	543537955	634635	48.27	892	892	842	1094	590	842	856.46	0.25	0	22296	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	715	-4.81	2.22	12	0.76	-177.00	384.00	1930	20230421	-55.85	584	20220908	45.89	1930	-55.85	20230421	590	44.41	20230106	1930	-55.85	20230421	584	45.89	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
158	20230704	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	858	16	2	1.90	486330896	567528	43.16	892	892	842	1094	590	842	856.93	0.25	0	16897	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	720	-4.85	2.23	12	0.68	-177.00	384.00	1930	20230421	-55.54	584	20220908	46.92	1930	-55.54	20230421	590	45.42	20230106	1930	-55.54	20230421	584	46.92	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
159	20230704	110536	57	100.00	KOSDAQ	화학	N	N	N	N	N	851	9	2	1.07	407443175	475654	36.18	892	892	842	1094	590	842	856.60	0.25	0	19573	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	714	-4.81	2.22	12	0.57	-177.00	384.00	1930	20230421	-55.91	584	20220908	45.72	1930	-55.91	20230421	590	44.24	20230106	1930	-55.91	20230421	584	45.72	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
160	20230704	100535	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	4	2	0.48	295375245	343540	26.13	892	892	842	1094	590	842	859.80	0.25	0	6349	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	710	-4.78	2.20	12	0.41	-177.00	384.00	1930	20230421	-56.17	584	20220908	44.86	1930	-56.17	20230421	590	43.39	20230106	1930	-56.17	20230421	584	44.86	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
161	20230704	090535	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	6	2	0.71	70913483	81758	6.22	892	892	847	1094	590	842	867.36	0.25	0	-18098	920	880	860	820	800	901	841	420	252	500	500	1	1	83925453	712	-4.79	2.21	12	0.10	-177.00	384.00	1930	20230421	-56.06	584	20220908	45.21	1930	-56.06	20230421	590	43.73	20230106	1930	-56.06	20230421	584	45.21	20220908	0.00	N	082660	500	419 억	209478	N	N	N	00	N
162	20230703	160527	57	100.00	KOSDAQ	화학	N	N	N	N	N	842	4	2	0.48	1130861541	1311912	93.92	840	900	840	1089	587	838	861.99	0.28	0	-10170	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	707	-4.76	2.19	12	1.56	-177.00	384.00	1930	20230421	-56.37	584	20220908	44.18	1930	-56.37	20230421	590	42.71	20230106	1930	-56.37	20230421	584	44.18	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
163	20230703	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	845	7	2	0.84	1051633169	1217879	87.19	840	900	840	1089	587	838	863.50	0.28	0	-9352	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	709	-4.77	2.20	12	1.45	-177.00	384.00	1930	20230421	-56.22	584	20220908	44.69	1930	-56.22	20230421	590	43.22	20230106	1930	-56.22	20230421	584	44.69	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
164	20230703	140533	57	100.00	KOSDAQ	화학	N	N	N	N	N	857	19	2	2.27	996097375	1152535	82.51	840	900	840	1089	587	838	864.27	0.28	0	-4579	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	719	-4.84	2.23	12	1.37	-177.00	384.00	1930	20230421	-55.60	584	20220908	46.75	1930	-55.60	20230421	590	45.25	20230106	1930	-55.60	20230421	584	46.75	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
165	20230703	130529	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	14	2	1.67	970739178	1122823	80.38	840	900	840	1089	587	838	864.55	0.28	0	10606	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	715	-4.81	2.22	12	1.34	-177.00	384.00	1930	20230421	-55.85	584	20220908	45.89	1930	-55.85	20230421	590	44.41	20230106	1930	-55.85	20230421	584	45.89	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
166	20230703	120536	57	100.00	KOSDAQ	화학	N	N	N	N	N	848	10	2	1.19	915800626	1057961	75.74	840	900	840	1089	587	838	865.63	0.28	0	21401	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	712	-4.79	2.21	12	1.26	-177.00	384.00	1930	20230421	-56.06	584	20220908	45.21	1930	-56.06	20230421	590	43.73	20230106	1930	-56.06	20230421	584	45.21	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
167	20230703	110530	57	100.00	KOSDAQ	화학	N	N	N	N	N	861	23	2	2.74	710656032	816178	58.43	840	900	840	1089	587	838	870.71	0.28	0	38068	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	723	-4.86	2.24	12	0.97	-177.00	384.00	1930	20230421	-55.39	584	20220908	47.43	1930	-55.39	20230421	590	45.93	20230106	1930	-55.39	20230421	584	47.43	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
168	20230703	100523	57	100.00	KOSDAQ	화학	N	N	N	N	N	865	27	2	3.22	606866739	695680	49.80	840	900	840	1089	587	838	872.34	0.28	0	43766	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	726	-4.89	2.25	12	0.83	-177.00	384.00	1930	20230421	-55.18	584	20220908	48.12	1930	-55.18	20230421	590	46.61	20230106	1930	-55.18	20230421	584	48.12	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N
169	20230703	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	15	2	1.79	87297656	102698	7.35	840	863	840	1089	587	838	850.04	0.28	0	33409	908	873	855	820	802	864	811	420	251	500	500	1	1	83925453	716	-4.82	2.22	12	0.12	-177.00	384.00	1930	20230421	-55.80	584	20220908	46.06	1930	-55.80	20230421	590	44.58	20230106	1930	-55.80	20230421	584	46.06	20220908	0.00	N	082660	500	419 억	233032	N	N	N	00	N

69 KiB Raw Blame History

69 KiB

Raw Blame History