KissMeData/151860/price/prices-20230701.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

74 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230731	160846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11770	180	2	1.55	2671795200	228205	62.95	11630	11870	11550	15060	8120	11590	11707.77	7.00	0	-62323	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4237	0.87	0.52	12	0.63	13572.00	22772.00	30600	20230421	-61.54	8060	20221017	46.03	30600	-61.54	20230421	9070	29.77	20230103	30600	-61.54	20230421	8060	46.03	20221017	6.71	N	151860	500	200 억	2519976	N	N	18	N	N
3	20230731	150847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11670	80	2	0.69	2486347100	212428	58.60	11630	11870	11550	15060	8120	11590	11704.42	7.00	0	-62459	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4201	0.86	0.51	12	0.59	13572.00	22772.00	30600	20230421	-61.86	8060	20221017	44.79	30600	-61.86	20230421	9070	28.67	20230103	30600	-61.86	20230421	8060	44.79	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
4	20230731	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	11660	70	2	0.60	1995231410	170335	46.99	11630	11870	11550	15060	8120	11590	11713.57	7.00	0	-53115	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4198	0.86	0.51	12	0.47	13572.00	22772.00	30600	20230421	-61.90	8060	20221017	44.67	30600	-61.90	20230421	9070	28.56	20230103	30600	-61.90	20230421	8060	44.67	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
5	20230731	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11680	90	2	0.78	1809844550	154467	42.61	11630	11870	11550	15060	8120	11590	11716.71	7.00	0	-50181	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4205	0.86	0.51	12	0.43	13572.00	22772.00	30600	20230421	-61.83	8060	20221017	44.91	30600	-61.83	20230421	9070	28.78	20230103	30600	-61.83	20230421	8060	44.91	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
6	20230731	120858	57	100.00	KOSDAQ	화학	N	N	N	N	N	11800	210	2	1.81	1590917990	135777	37.45	11630	11870	11550	15060	8120	11590	11717.14	7.00	0	-47576	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4248	0.87	0.52	12	0.38	13572.00	22772.00	30600	20230421	-61.44	8060	20221017	46.40	30600	-61.44	20230421	9070	30.10	20230103	30600	-61.44	20230421	8060	46.40	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
7	20230731	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	150	2	1.29	1223248010	104652	28.87	11630	11870	11550	15060	8120	11590	11688.72	7.00	0	-39233	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4226	0.87	0.52	12	0.29	13572.00	22772.00	30600	20230421	-61.63	8060	20221017	45.66	30600	-61.63	20230421	9070	29.44	20230103	30600	-61.63	20230421	8060	45.66	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
8	20230731	100858	57	100.00	KOSDAQ	화학	N	N	N	N	N	11740	150	2	1.29	876216640	75089	20.71	11630	11870	11550	15060	8120	11590	11669.04	7.00	0	-33796	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4226	0.87	0.52	12	0.21	13572.00	22772.00	30600	20230421	-61.63	8060	20221017	45.66	30600	-61.63	20230421	9070	29.44	20230103	30600	-61.63	20230421	8060	45.66	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
9	20230731	090847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11630	40	2	0.35	16502970	1419	0.39	11630	11630	11630	15060	8120	11590	11630.00	7.00	0	-419	12010	11800	11440	11230	10870	11905	11335	201	3470	500	8110	10	1	36000000	4187	0.86	0.51	12	0.00	13572.00	22772.00	30600	20230421	-61.99	8060	20221017	44.29	30600	-61.99	20230421	9070	28.22	20230103	30600	-61.99	20230421	8060	44.29	20221017	6.71	N	151860	500	200 억	2519976	N	N	6	N	N
10	20230728	160850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	270	2	2.39	4089783300	359655	83.31	11160	11650	11080	14710	7930	11320	11371.23	6.87	0	46465	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4172	0.85	0.51	12	1.00	13572.00	22772.00	30600	20230421	-62.12	8060	20221017	43.80	30600	-62.12	20230421	9070	27.78	20230103	30600	-62.12	20230421	8060	43.80	20221017	6.93	N	151860	500	200 억	2473094	N	N	6	N	N
11	20230728	150848	57	100.00	KOSDAQ	화학	N	N	N	N	N	11570	250	2	2.21	3925256600	345433	80.02	11160	11650	11080	14710	7930	11320	11363.29	6.87	0	47173	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4165	0.85	0.51	12	0.96	13572.00	22772.00	30600	20230421	-62.19	8060	20221017	43.55	30600	-62.19	20230421	9070	27.56	20230103	30600	-62.19	20230421	8060	43.55	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
12	20230728	140847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11580	260	2	2.30	3581329190	315614	73.11	11160	11650	11080	14710	7930	11320	11347.18	6.87	0	45804	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4169	0.85	0.51	12	0.88	13572.00	22772.00	30600	20230421	-62.16	8060	20221017	43.67	30600	-62.16	20230421	9070	27.67	20230103	30600	-62.16	20230421	8060	43.67	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
13	20230728	130850	57	100.00	KOSDAQ	화학	N	N	N	N	N	11550	230	2	2.03	3261577910	288032	66.72	11160	11650	11080	14710	7930	11320	11323.67	6.87	0	42022	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4158	0.85	0.51	12	0.80	13572.00	22772.00	30600	20230421	-62.25	8060	20221017	43.30	30600	-62.25	20230421	9070	27.34	20230103	30600	-62.25	20230421	8060	43.30	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
14	20230728	120847	57	100.00	KOSDAQ	화학	N	N	N	N	N	11600	280	2	2.47	2953578730	261468	60.57	11160	11640	11080	14710	7930	11320	11296.14	6.87	0	41733	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4176	0.85	0.51	12	0.73	13572.00	22772.00	30600	20230421	-62.09	8060	20221017	43.92	30600	-62.09	20230421	9070	27.89	20230103	30600	-62.09	20230421	8060	43.92	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
15	20230728	110854	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	210	2	1.86	2514277560	223545	51.78	11160	11550	11080	14710	7930	11320	11247.30	6.87	0	36030	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4151	0.85	0.51	12	0.62	13572.00	22772.00	30600	20230421	-62.32	8060	20221017	43.05	30600	-62.32	20230421	9070	27.12	20230103	30600	-62.32	20230421	8060	43.05	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
16	20230728	100844	57	100.00	KOSDAQ	화학	N	N	N	N	N	11130	-190	5	-1.68	1495790010	133856	31.01	11160	11300	11080	14710	7930	11320	11174.61	6.87	0	-9223	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4007	0.82	0.49	12	0.37	13572.00	22772.00	30600	20230421	-63.63	8060	20221017	38.09	30600	-63.63	20230421	9070	22.71	20230103	30600	-63.63	20230421	8060	38.09	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
17	20230728	090852	57	100.00	KOSDAQ	화학	N	N	N	N	N	11190	-130	5	-1.15	418554730	37464	8.68	11160	11290	11160	14710	7930	11320	11172.15	6.87	0	1818	11980	11650	11380	11050	10780	11815	11215	201	3390	500	7920	10	1	36000000	4028	0.82	0.49	12	0.10	13572.00	22772.00	30600	20230421	-63.43	8060	20221017	38.83	30600	-63.43	20230421	9070	23.37	20230103	30600	-63.43	20230421	8060	38.83	20221017	6.93	N	151860	500	200 억	2473094	N	N	10	N	N
18	20230727	160846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11320	120	2	1.07	4845080920	422743	55.80	11110	11710	11110	14560	7840	11200	11461.19	6.69	234623	65194	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4075	0.83	0.50	12	1.17	13572.00	22772.00	30600	20230421	-63.01	8060	20221017	40.45	30600	-63.01	20230421	9070	24.81	20230103	30600	-63.01	20230421	8060	40.45	20221017	7.00	N	151860	500	200 억	2409002	N	N	10	N	N
19	20230727	150846	57	100.00	KOSDAQ	화학	N	N	N	N	N	11340	140	2	1.25	4679521870	408116	53.87	11110	11710	11110	14560	7840	11200	11466.16	6.69	234623	61973	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4082	0.84	0.50	12	1.13	13572.00	22772.00	30600	20230421	-62.94	8060	20221017	40.69	30600	-62.94	20230421	9070	25.03	20230103	30600	-62.94	20230421	8060	40.69	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
20	20230727	140841	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	270	2	2.41	3949306610	343787	45.38	11110	11710	11110	14560	7840	11200	11487.66	6.69	234623	60161	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4129	0.85	0.50	12	0.95	13572.00	22772.00	30600	20230421	-62.52	8060	20221017	42.31	30600	-62.52	20230421	9070	26.46	20230103	30600	-62.52	20230421	8060	42.31	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
21	20230727	130842	57	100.00	KOSDAQ	화학	N	N	N	N	N	11470	270	2	2.41	3653961530	318077	41.98	11110	11710	11110	14560	7840	11200	11487.66	6.69	234623	48974	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4129	0.85	0.50	12	0.88	13572.00	22772.00	30600	20230421	-62.52	8060	20221017	42.31	30600	-62.52	20230421	9070	26.46	20230103	30600	-62.52	20230421	8060	42.31	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
22	20230727	120843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11530	330	2	2.95	3268879560	284569	37.56	11110	11710	11110	14560	7840	11200	11487.12	6.69	234623	45159	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4151	0.85	0.51	12	0.79	13572.00	22772.00	30600	20230421	-62.32	8060	20221017	43.05	30600	-62.32	20230421	9070	27.12	20230103	30600	-62.32	20230421	8060	43.05	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
23	20230727	110845	57	100.00	KOSDAQ	화학	N	N	N	N	N	11590	390	2	3.48	2751940430	239819	31.65	11110	11710	11110	14560	7840	11200	11475.07	6.69	234623	45520	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4172	0.85	0.51	12	0.67	13572.00	22772.00	30600	20230421	-62.12	8060	20221017	43.80	30600	-62.12	20230421	9070	27.78	20230103	30600	-62.12	20230421	8060	43.80	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
24	20230727	100843	57	100.00	KOSDAQ	화학	N	N	N	N	N	11560	360	2	3.21	1662717180	146078	19.28	11110	11580	11110	14560	7840	11200	11382.39	6.69	234623	14228	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4162	0.85	0.51	12	0.41	13572.00	22772.00	30600	20230421	-62.22	8060	20221017	43.42	30600	-62.22	20230421	9070	27.45	20230103	30600	-62.22	20230421	8060	43.42	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
25	20230727	090840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11290	90	2	0.80	259583220	23148	3.06	11110	11330	11110	14560	7840	11200	11214.07	6.69	234623	7839	12153	11676	11343	10866	10533	11510	10700	201	3360	500	7840	10	1	36000000	4064	0.83	0.50	12	0.06	13572.00	22772.00	30600	20230421	-63.10	8060	20221017	40.07	30600	-63.10	20230421	9070	24.48	20230103	30600	-63.10	20230421	8060	40.07	20221017	7.00	N	151860	500	200 억	2409002	N	N	16	N	N
26	20230726	160840	57	100.00	KOSDAQ	화학	N	N	N	N	N	11200	-560	5	-4.76	8459272160	746904	199.15	11740	11820	11010	15280	8240	11760	11325.47	6.04	0	234855	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4032	0.83	0.49	12	2.07	13572.00	22772.00	30600	20230421	-63.40	8060	20221017	38.96	30600	-63.40	20230421	9070	23.48	20230103	30600	-63.40	20230421	8060	38.96	20221017	7.05	N	151860	500	200 억	2174379	N	N	16	N	N
27	20230726	150845	57	100.00	KOSDAQ	화학	N	N	N	N	N	11160	-600	5	-5.10	8004857360	706312	188.32	11740	11820	11010	15280	8240	11760	11332.72	6.04	0	210565	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4018	0.82	0.49	12	1.96	13572.00	22772.00	30600	20230421	-63.53	8060	20221017	38.46	30600	-63.53	20230421	9070	23.04	20230103	30600	-63.53	20230421	8060	38.46	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
28	20230726	140838	57	100.00	KOSDAQ	화학	N	N	N	N	N	11120	-640	5	-5.44	6938491620	610935	162.89	11740	11820	11010	15280	8240	11760	11356.52	6.04	0	178783	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4003	0.82	0.49	12	1.70	13572.00	22772.00	30600	20230421	-63.66	8060	20221017	37.97	30600	-63.66	20230421	9070	22.60	20230103	30600	-63.66	20230421	8060	37.97	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
29	20230726	130836	57	100.00	KOSDAQ	화학	N	N	N	N	N	11220	-540	5	-4.59	4938649470	431888	115.15	11740	11820	11180	15280	8240	11760	11434.28	6.04	0	147369	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4039	0.83	0.49	12	1.20	13572.00	22772.00	30600	20230421	-63.33	8060	20221017	39.21	30600	-63.33	20230421	9070	23.70	20230103	30600	-63.33	20230421	8060	39.21	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
30	20230726	120839	57	100.00	KOSDAQ	화학	N	N	N	N	N	11370	-390	5	-3.32	3803852400	331053	88.27	11740	11820	11340	15280	8240	11760	11489.36	6.04	0	108691	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4093	0.84	0.50	12	0.92	13572.00	22772.00	30600	20230421	-62.84	8060	20221017	41.07	30600	-62.84	20230421	9070	25.36	20230103	30600	-62.84	20230421	8060	41.07	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
31	20230726	110834	57	100.00	KOSDAQ	화학	N	N	N	N	N	11450	-310	5	-2.64	3392469430	295015	78.66	11740	11820	11340	15280	8240	11760	11498.44	6.04	0	94888	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4122	0.84	0.50	12	0.82	13572.00	22772.00	30600	20230421	-62.58	8060	20221017	42.06	30600	-62.58	20230421	9070	26.24	20230103	30600	-62.58	20230421	8060	42.06	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
32	20230726	100841	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-250	5	-2.13	2035404490	176216	46.98	11740	11820	11440	15280	8240	11760	11549.45	6.04	0	55178	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4144	0.85	0.51	12	0.49	13572.00	22772.00	30600	20230421	-62.39	8060	20221017	42.80	30600	-62.39	20230421	9070	26.90	20230103	30600	-62.39	20230421	8060	42.80	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
33	20230726	090835	57	100.00	KOSDAQ	화학	N	N	N	N	N	11510	-250	5	-2.13	485445840	41624	11.10	11740	11820	11500	15280	8240	11760	11660.29	6.04	0	-12000	12180	11970	11850	11640	11520	11910	11580	201	3520	500	8230	10	1	36000000	4144	0.85	0.51	12	0.12	13572.00	22772.00	30600	20230421	-62.39	8060	20221017	42.80	30600	-62.39	20230421	9070	26.90	20230103	30600	-62.39	20230421	8060	42.80	20221017	7.05	N	151860	500	200 억	2174379	N	N	11	N	N
34	20230725	160832	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-130	5	-1.09	4371254740	368961	63.27	11820	12060	11730	15450	8330	11890	11847.62	5.93	0	40689	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4234	0.87	0.52	12	1.02	13572.00	22772.00	30600	20230421	-61.57	8060	20221017	45.91	30600	-61.57	20230421	9070	29.66	20230103	30600	-61.57	20230421	8060	45.91	20221017	7.05	N	151860	500	200 억	2133690	N	N	11	N	N
35	20230725	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	11760	-130	5	-1.09	4021335180	339271	58.18	11820	12060	11730	15450	8330	11890	11852.81	5.93	0	30269	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4234	0.87	0.52	12	0.94	13572.00	22772.00	30600	20230421	-61.57	8060	20221017	45.91	30600	-61.57	20230421	9070	29.66	20230103	30600	-61.57	20230421	8060	45.91	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
36	20230725	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	11830	-60	5	-0.50	3048264410	256689	44.02	11820	12060	11780	15450	8330	11890	11875.29	5.93	0	34560	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4259	0.87	0.52	12	0.71	13572.00	22772.00	30600	20230421	-61.34	8060	20221017	46.77	30600	-61.34	20230421	9070	30.43	20230103	30600	-61.34	20230421	8060	46.77	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
37	20230725	130831	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	10	2	0.08	2580190150	217230	37.25	11820	12060	11780	15450	8330	11890	11877.66	5.93	0	42525	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4284	0.88	0.52	12	0.60	13572.00	22772.00	30600	20230421	-61.11	8060	20221017	47.64	30600	-61.11	20230421	9070	31.20	20230103	30600	-61.11	20230421	8060	47.64	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
38	20230725	120831	57	100.00	KOSDAQ	화학	N	N	N	N	N	11940	50	2	0.42	2373551990	199852	34.27	11820	12060	11780	15450	8330	11890	11876.51	5.93	0	40981	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4298	0.88	0.52	12	0.56	13572.00	22772.00	30600	20230421	-60.98	8060	20221017	48.14	30600	-60.98	20230421	9070	31.64	20230103	30600	-60.98	20230421	8060	48.14	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
39	20230725	110829	57	100.00	KOSDAQ	화학	N	N	N	N	N	11820	-70	5	-0.59	1938831020	163363	28.01	11820	12060	11780	15450	8330	11890	11868.17	5.93	0	21725	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4255	0.87	0.52	12	0.45	13572.00	22772.00	30600	20230421	-61.37	8060	20221017	46.65	30600	-61.37	20230421	9070	30.32	20230103	30600	-61.37	20230421	8060	46.65	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
40	20230725	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	10	2	0.08	1561355810	131528	22.56	11820	12060	11780	15450	8330	11890	11870.82	5.93	0	27596	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4284	0.88	0.52	12	0.37	13572.00	22772.00	30600	20230421	-61.11	8060	20221017	47.64	30600	-61.11	20230421	9070	31.20	20230103	30600	-61.11	20230421	8060	47.64	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
41	20230725	090829	57	100.00	KOSDAQ	화학	N	N	N	N	N	11950	60	2	0.50	340769470	28591	4.90	11820	12060	11820	15450	8330	11890	11919.31	5.93	0	5834	12470	12180	11980	11690	11490	12080	11590	201	3560	500	8320	10	1	36000000	4302	0.88	0.52	12	0.08	13572.00	22772.00	30600	20230421	-60.95	8060	20221017	48.26	30600	-60.95	20230421	9070	31.75	20230103	30600	-60.95	20230421	8060	48.26	20221017	7.05	N	151860	500	200 억	2133690	N	N	16	N	N
42	20230724	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	11890	-380	5	-3.10	6960873060	579793	109.91	12240	12270	11780	15950	8590	12270	12005.87	5.56	0	133116	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4280	0.88	0.52	12	1.61	13572.00	22772.00	30600	20230421	-61.14	8060	20221017	47.52	30600	-61.14	20230421	9070	31.09	20230103	30600	-61.14	20230421	8060	47.52	20221017	7.13	N	151860	500	200 억	2000390	N	N	16	N	N
43	20230724	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	11900	-370	5	-3.02	6548874080	545201	103.36	12240	12270	11780	15950	8590	12270	12011.40	5.56	0	122045	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4284	0.88	0.52	12	1.51	13572.00	22772.00	30600	20230421	-61.11	8060	20221017	47.64	30600	-61.11	20230421	9070	31.20	20230103	30600	-61.11	20230421	8060	47.64	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
44	20230724	140825	57	100.00	KOSDAQ	화학	N	N	N	N	N	11990	-280	5	-2.28	5947293150	494671	93.78	12240	12270	11780	15950	8590	12270	12022.25	5.56	0	100520	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4316	0.88	0.53	12	1.37	13572.00	22772.00	30600	20230421	-60.82	8060	20221017	48.76	30600	-60.82	20230421	9070	32.19	20230103	30600	-60.82	20230421	8060	48.76	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
45	20230724	130826	57	100.00	KOSDAQ	화학	N	N	N	N	N	12030	-240	5	-1.96	5173855850	429919	81.50	12240	12270	11780	15950	8590	12270	12033.97	5.56	0	88883	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4331	0.89	0.53	12	1.19	13572.00	22772.00	30600	20230421	-60.69	8060	20221017	49.26	30600	-60.69	20230421	9070	32.64	20230103	30600	-60.69	20230421	8060	49.26	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
46	20230724	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	12060	-210	5	-1.71	4658866740	387067	73.38	12240	12270	11780	15950	8590	12270	12035.76	5.56	0	67902	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4342	0.89	0.53	12	1.08	13572.00	22772.00	30600	20230421	-60.59	8060	20221017	49.63	30600	-60.59	20230421	9070	32.97	20230103	30600	-60.59	20230421	8060	49.63	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
47	20230724	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12050	-220	5	-1.79	3858232750	320654	60.79	12240	12270	11780	15950	8590	12270	12031.68	5.56	0	51825	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4338	0.89	0.53	12	0.89	13572.00	22772.00	30600	20230421	-60.62	8060	20221017	49.50	30600	-60.62	20230421	9070	32.86	20230103	30600	-60.62	20230421	8060	49.50	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
48	20230724	100821	57	100.00	KOSDAQ	화학	N	N	N	N	N	12020	-250	5	-2.04	3145831660	261833	49.64	12240	12260	11780	15950	8590	12270	12013.72	5.56	0	30513	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4327	0.89	0.53	12	0.73	13572.00	22772.00	30600	20230421	-60.72	8060	20221017	49.13	30600	-60.72	20230421	9070	32.52	20230103	30600	-60.72	20230421	8060	49.13	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
49	20230724	090827	57	100.00	KOSDAQ	화학	N	N	N	N	N	11860	-410	5	-3.34	1214369890	101048	19.16	12240	12260	11830	15950	8590	12270	12015.36	5.56	0	-34078	12796	12532	12366	12102	11936	12450	12020	201	3680	500	8580	10	1	36000000	4270	0.87	0.52	12	0.28	13572.00	22772.00	30600	20230421	-61.24	8060	20221017	47.15	30600	-61.24	20230421	9070	30.76	20230103	30600	-61.24	20230421	8060	47.15	20221017	7.13	N	151860	500	200 억	2000390	N	N	2	N	N
50	20230721	160817	57	100.00	KOSDAQ	화학	N	N	N	N	N	12270	-410	5	-3.23	6442327450	519699	136.33	12630	12630	12200	16480	8880	12680	12397.31	5.59	0	-13837	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4417	0.90	0.54	12	1.44	13572.00	22772.00	30600	20230421	-59.90	8060	20221017	52.23	30600	-59.90	20230421	9070	35.28	20230103	30600	-59.90	20230421	8060	52.23	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
51	20230721	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	12230	-450	5	-3.55	5900535000	475577	124.75	12630	12630	12200	16480	8880	12680	12407.10	5.59	0	-18986	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4403	0.90	0.54	12	1.32	13572.00	22772.00	30600	20230421	-60.03	8060	20221017	51.74	30600	-60.03	20230421	9070	34.84	20230103	30600	-60.03	20230421	8060	51.74	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
52	20230721	140818	57	100.00	KOSDAQ	화학	N	N	N	N	N	12380	-300	5	-2.37	4388180990	352650	92.51	12630	12630	12350	16480	8880	12680	12443.44	5.59	0	-3572	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4457	0.91	0.54	12	0.98	13572.00	22772.00	30600	20230421	-59.54	8060	20221017	53.60	30600	-59.54	20230421	9070	36.49	20230103	30600	-59.54	20230421	8060	53.60	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
53	20230721	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	12470	-210	5	-1.66	3121610410	250440	65.70	12630	12630	12390	16480	8880	12680	12464.50	5.59	0	964	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4489	0.92	0.55	12	0.70	13572.00	22772.00	30600	20230421	-59.25	8060	20221017	54.71	30600	-59.25	20230421	9070	37.49	20230103	30600	-59.25	20230421	8060	54.71	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
54	20230721	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12480	-200	5	-1.58	2825017000	226666	59.46	12630	12630	12390	16480	8880	12680	12463.34	5.59	0	6112	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4493	0.92	0.55	12	0.63	13572.00	22772.00	30600	20230421	-59.22	8060	20221017	54.84	30600	-59.22	20230421	9070	37.60	20230103	30600	-59.22	20230421	8060	54.84	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
55	20230721	110826	57	100.00	KOSDAQ	화학	N	N	N	N	N	12550	-130	5	-1.03	2536472630	203616	53.41	12630	12630	12390	16480	8880	12680	12457.13	5.59	0	1702	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4518	0.92	0.55	12	0.57	13572.00	22772.00	30600	20230421	-58.99	8060	20221017	55.71	30600	-58.99	20230421	9070	38.37	20230103	30600	-58.99	20230421	8060	55.71	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
56	20230721	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	12420	-260	5	-2.05	1806236280	145061	38.05	12630	12630	12390	16480	8880	12680	12451.55	5.59	0	-24849	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4471	0.92	0.55	12	0.40	13572.00	22772.00	30600	20230421	-59.41	8060	20221017	54.09	30600	-59.41	20230421	9070	36.93	20230103	30600	-59.41	20230421	8060	54.09	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
57	20230721	090824	57	100.00	KOSDAQ	화학	N	N	N	N	N	12450	-230	5	-1.81	470227700	37620	9.87	12630	12630	12440	16480	8880	12680	12499.37	5.59	0	-9381	12986	12832	12686	12532	12386	12760	12460	201	3800	500	8870	10	1	36000000	4482	0.92	0.55	12	0.10	13572.00	22772.00	30600	20230421	-59.31	8060	20221017	54.47	30600	-59.31	20230421	9070	37.27	20230103	30600	-59.31	20230421	8060	54.47	20221017	6.96	N	151860	500	200 억	2012808	N	N	2	N	N
58	20230720	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	12680	-120	5	-0.94	4713014080	371801	54.77	12830	12840	12540	16640	8960	12800	12676.16	5.50	0	33054	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4565	0.93	0.56	12	1.03	13572.00	22772.00	30600	20230421	-58.56	8060	20221017	57.32	30600	-58.56	20230421	9070	39.80	20230103	30600	-58.56	20230421	8060	57.32	20221017	6.92	N	151860	500	200 억	1979756	N	N	2	N	N
59	20230720	150817	57	100.00	KOSDAQ	화학	N	N	N	N	N	12710	-90	5	-0.70	4446413680	350823	51.68	12830	12840	12540	16640	8960	12800	12674.23	5.50	0	34960	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4576	0.94	0.56	12	0.97	13572.00	22772.00	30600	20230421	-58.46	8060	20221017	57.69	30600	-58.46	20230421	9070	40.13	20230103	30600	-58.46	20230421	8060	57.69	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
60	20230720	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	12710	-90	5	-0.70	3994510550	315273	46.45	12830	12840	12540	16640	8960	12800	12670.00	5.50	0	34537	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4576	0.94	0.56	12	0.88	13572.00	22772.00	30600	20230421	-58.46	8060	20221017	57.69	30600	-58.46	20230421	9070	40.13	20230103	30600	-58.46	20230421	8060	57.69	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
61	20230720	130815	57	100.00	KOSDAQ	화학	N	N	N	N	N	12800	0	3	0.00	3614743450	285405	42.05	12830	12840	12540	16640	8960	12800	12665.31	5.50	0	47094	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4608	0.94	0.56	12	0.79	13572.00	22772.00	30600	20230421	-58.17	8060	20221017	58.81	30600	-58.17	20230421	9070	41.12	20230103	30600	-58.17	20230421	8060	58.81	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
62	20230720	120821	57	100.00	KOSDAQ	화학	N	N	N	N	N	12800	0	3	0.00	3343800030	264236	38.93	12830	12840	12540	16640	8960	12800	12654.59	5.50	0	44957	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4608	0.94	0.56	12	0.73	13572.00	22772.00	30600	20230421	-58.17	8060	20221017	58.81	30600	-58.17	20230421	9070	41.12	20230103	30600	-58.17	20230421	8060	58.81	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
63	20230720	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	12770	-30	5	-0.23	2726943740	215881	31.80	12830	12840	12540	16640	8960	12800	12631.69	5.50	0	26583	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4597	0.94	0.56	12	0.60	13572.00	22772.00	30600	20230421	-58.27	8060	20221017	58.44	30600	-58.27	20230421	9070	40.79	20230103	30600	-58.27	20230421	8060	58.44	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
64	20230720	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	12600	-200	5	-1.56	2119200560	168082	24.76	12830	12840	12540	16640	8960	12800	12608.13	5.50	0	7808	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4536	0.93	0.55	12	0.47	13572.00	22772.00	30600	20230421	-58.82	8060	20221017	56.33	30600	-58.82	20230421	9070	38.92	20230103	30600	-58.82	20230421	8060	56.33	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
65	20230720	090812	57	100.00	KOSDAQ	화학	N	N	N	N	N	12630	-170	5	-1.33	526335050	41560	6.12	12830	12840	12580	16640	8960	12800	12664.45	5.50	0	-5460	13440	13120	12960	12640	12480	13040	12560	201	3840	500	8960	10	1	36000000	4547	0.93	0.55	12	0.12	13572.00	22772.00	30600	20230421	-58.73	8060	20221017	56.70	30600	-58.73	20230421	9070	39.25	20230103	30600	-58.73	20230421	8060	56.70	20221017	6.92	N	151860	500	200 억	1979756	N	N	152	N	N
66	20230719	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	12800	-220	5	-1.69	8717641350	669724	191.24	13120	13280	12800	16920	9120	13020	13016.96	5.81	0	-107930	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4608	0.94	0.56	12	1.86	13572.00	22772.00	30600	20230421	-58.17	8060	20221017	58.81	30600	-58.17	20230421	9070	41.12	20230103	30600	-58.17	20230421	8060	58.81	20221017	6.88	N	151860	500	200 억	2090642	N	N	152	N	N
67	20230719	150827	57	100.00	KOSDAQ	화학	N	N	N	N	N	12820	-200	5	-1.54	8317268720	638464	182.32	13120	13280	12810	16920	9120	13020	13027.00	5.81	0	-108394	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4615	0.94	0.56	12	1.77	13572.00	22772.00	30600	20230421	-58.10	8060	20221017	59.06	30600	-58.10	20230421	9070	41.35	20230103	30600	-58.10	20230421	8060	59.06	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
68	20230719	140828	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-180	5	-1.38	7708187720	590981	168.76	13120	13280	12820	16920	9120	13020	13043.04	5.81	0	-104289	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4622	0.95	0.56	12	1.64	13572.00	22772.00	30600	20230421	-58.04	8060	20221017	59.31	30600	-58.04	20230421	9070	41.57	20230103	30600	-58.04	20230421	8060	59.31	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
69	20230719	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	12850	-170	5	-1.31	7293661210	558695	159.54	13120	13280	12830	16920	9120	13020	13054.82	5.81	0	-104522	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4626	0.95	0.56	12	1.55	13572.00	22772.00	30600	20230421	-58.01	8060	20221017	59.43	30600	-58.01	20230421	9070	41.68	20230103	30600	-58.01	20230421	8060	59.43	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
70	20230719	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	-120	5	-0.92	6759995750	517286	147.71	13120	13280	12830	16920	9120	13020	13068.20	5.81	0	-98616	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4644	0.95	0.57	12	1.44	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
71	20230719	110828	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	-90	5	-0.69	5699551260	434947	124.20	13120	13280	12910	16920	9120	13020	13104.01	5.81	0	-77617	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4655	0.95	0.57	12	1.21	13572.00	22772.00	30600	20230421	-57.75	8060	20221017	60.42	30600	-57.75	20230421	9070	42.56	20230103	30600	-57.75	20230421	8060	60.42	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
72	20230719	100822	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	-80	5	-0.61	4890049660	372410	106.34	13120	13280	12910	16920	9120	13020	13130.82	5.81	0	-66593	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4658	0.95	0.57	12	1.03	13572.00	22772.00	30600	20230421	-57.71	8060	20221017	60.55	30600	-57.71	20230421	9070	42.67	20230103	30600	-57.71	20230421	8060	60.55	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
73	20230719	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	230	2	1.77	2247167630	170475	48.68	13120	13280	13000	16920	9120	13020	13181.80	5.81	0	16232	13500	13260	13110	12870	12720	13185	12795	201	3900	500	9110	10	1	36000000	4770	0.98	0.58	12	0.47	13572.00	22772.00	30600	20230421	-56.70	8060	20221017	64.39	30600	-56.70	20230421	9070	46.09	20230103	30600	-56.70	20230421	8060	64.39	20221017	6.88	N	151860	500	200 억	2090642	N	N	283	N	N
74	20230718	160821	57	100.00	KOSDAQ	화학	N	N	N	N	N	13020	-180	5	-1.36	4274208310	326358	87.93	13210	13350	12960	17160	9240	13200	13096.90	5.86	0	-20732	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4687	0.96	0.57	12	0.91	13572.00	22772.00	30600	20230421	-57.45	8060	20221017	61.54	30600	-57.45	20230421	9070	43.55	20230103	30600	-57.45	20230421	8060	61.54	20221017	6.88	N	151860	500	200 억	2111383	N	N	283	N	N
75	20230718	150819	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	-190	5	-1.44	4016708620	306571	82.60	13210	13350	12960	17160	9240	13200	13102.01	5.86	0	-24187	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4684	0.96	0.57	12	0.85	13572.00	22772.00	30600	20230421	-57.48	8060	20221017	61.41	30600	-57.48	20230421	9070	43.44	20230103	30600	-57.48	20230421	8060	61.41	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
76	20230718	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	12990	-210	5	-1.59	3593803040	274061	73.84	13210	13350	12960	17160	9240	13200	13113.11	5.86	0	-27211	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4676	0.96	0.57	12	0.76	13572.00	22772.00	30600	20230421	-57.55	8060	20221017	61.17	30600	-57.55	20230421	9070	43.22	20230103	30600	-57.55	20230421	8060	61.17	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
77	20230718	130817	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-200	5	-1.52	3266576920	248868	67.05	13210	13350	12960	17160	9240	13200	13125.70	5.86	0	-16479	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4680	0.96	0.57	12	0.69	13572.00	22772.00	30600	20230421	-57.52	8060	20221017	61.29	30600	-57.52	20230421	9070	43.33	20230103	30600	-57.52	20230421	8060	61.29	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
78	20230718	120824	57	100.00	KOSDAQ	화학	N	N	N	N	N	13030	-170	5	-1.29	2823024550	214719	57.85	13210	13350	12960	17160	9240	13200	13147.50	5.86	0	-4117	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4691	0.96	0.57	12	0.60	13572.00	22772.00	30600	20230421	-57.42	8060	20221017	61.66	30600	-57.42	20230421	9070	43.66	20230103	30600	-57.42	20230421	8060	61.66	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
79	20230718	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	-130	5	-0.98	2114732680	160298	43.19	13210	13350	13060	17160	9240	13200	13192.50	5.86	0	8673	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4705	0.96	0.57	12	0.45	13572.00	22772.00	30600	20230421	-57.29	8060	20221017	62.16	30600	-57.29	20230421	9070	44.10	20230103	30600	-57.29	20230421	8060	62.16	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
80	20230718	100816	57	100.00	KOSDAQ	화학	N	N	N	N	N	13130	-70	5	-0.53	1425066860	107761	29.03	13210	13350	13110	17160	9240	13200	13224.36	5.86	0	15797	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4727	0.97	0.58	12	0.30	13572.00	22772.00	30600	20230421	-57.09	8060	20221017	62.90	30600	-57.09	20230421	9070	44.76	20230103	30600	-57.09	20230421	8060	62.90	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
81	20230718	090815	57	100.00	KOSDAQ	화학	N	N	N	N	N	13290	90	2	0.68	335825610	25351	6.83	13210	13320	13180	17160	9240	13200	13247.29	5.86	0	8382	13706	13452	13286	13032	12866	13370	12950	201	3960	500	9240	10	1	36000000	4784	0.98	0.58	12	0.07	13572.00	22772.00	30600	20230421	-56.57	8060	20221017	64.89	30600	-56.57	20230421	9070	46.53	20230103	30600	-56.57	20230421	8060	64.89	20221017	6.88	N	151860	500	200 억	2111383	N	N	2	N	N
82	20230717	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	-100	5	-0.75	4862916890	365980	120.40	13510	13540	13120	17290	9310	13300	13287.55	6.13	0	-93967	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4752	0.97	0.58	12	1.02	13572.00	22772.00	30600	20230421	-56.86	8060	20221017	63.77	30600	-56.86	20230421	9070	45.53	20230103	30600	-56.86	20230421	8060	63.77	20221017	7.03	N	151860	500	200 억	2205487	N	N	2	N	N
83	20230717	150813	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	-100	5	-0.75	4544361690	341857	112.46	13510	13540	13120	17290	9310	13300	13293.17	6.13	0	-93315	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4752	0.97	0.58	12	0.95	13572.00	22772.00	30600	20230421	-56.86	8060	20221017	63.77	30600	-56.86	20230421	9070	45.53	20230103	30600	-56.86	20230421	8060	63.77	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
84	20230717	140815	57	100.00	KOSDAQ	화학	N	N	N	N	N	13150	-150	5	-1.13	3917779760	294201	96.79	13510	13540	13120	17290	9310	13300	13316.68	6.13	0	-72434	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4734	0.97	0.58	12	0.82	13572.00	22772.00	30600	20230421	-57.03	8060	20221017	63.15	30600	-57.03	20230421	9070	44.98	20230103	30600	-57.03	20230421	8060	63.15	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
85	20230717	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	-120	5	-0.90	3594899730	269659	88.71	13510	13540	13120	17290	9310	13300	13331.28	6.13	0	-59656	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4745	0.97	0.58	12	0.75	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
86	20230717	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	-50	5	-0.38	2984320460	223402	73.49	13510	13540	13220	17290	9310	13300	13358.52	6.13	0	-45005	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4770	0.98	0.58	12	0.62	13572.00	22772.00	30600	20230421	-56.70	8060	20221017	64.39	30600	-56.70	20230421	9070	46.09	20230103	30600	-56.70	20230421	8060	64.39	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
87	20230717	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	0	3	0.00	2550165800	190681	62.73	13510	13540	13270	17290	9310	13300	13373.99	6.13	0	-39523	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4788	0.98	0.58	12	0.53	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
88	20230717	100809	57	100.00	KOSDAQ	화학	N	N	N	N	N	13330	30	2	0.23	1695880390	126765	41.70	13510	13540	13270	17290	9310	13300	13378.14	6.13	0	-46274	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4799	0.98	0.59	12	0.35	13572.00	22772.00	30600	20230421	-56.44	8060	20221017	65.38	30600	-56.44	20230421	9070	46.97	20230103	30600	-56.44	20230421	8060	65.38	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
89	20230717	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	70	2	0.53	851761600	63455	20.88	13510	13540	13290	17290	9310	13300	13423.08	6.13	0	-28559	13573	13436	13273	13136	12973	13355	13055	201	3990	500	9310	10	1	36000000	4813	0.99	0.59	12	0.18	13572.00	22772.00	30600	20230421	-56.31	8060	20221017	65.88	30600	-56.31	20230421	9070	47.41	20230103	30600	-56.31	20230421	8060	65.88	20221017	7.03	N	151860	500	200 억	2205487	N	N	1	N	N
90	20230714	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-10	5	-0.08	3957589850	299595	64.96	13400	13410	13110	17300	9320	13310	13209.65	6.01	0	41610	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4788	0.98	0.58	12	0.83	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.08	N	151860	500	200 억	2163848	N	N	1	N	N
91	20230714	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	-50	5	-0.38	3572250580	270653	58.68	13400	13410	13110	17300	9320	13310	13198.64	6.01	0	41739	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4774	0.98	0.58	12	0.75	13572.00	22772.00	30600	20230421	-56.67	8060	20221017	64.52	30600	-56.67	20230421	9070	46.20	20230103	30600	-56.67	20230421	8060	64.52	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
92	20230714	140816	57	100.00	KOSDAQ	화학	N	N	N	N	N	13150	-160	5	-1.20	3254278980	246545	53.45	13400	13410	13110	17300	9320	13310	13199.53	6.01	0	34882	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4734	0.97	0.58	12	0.68	13572.00	22772.00	30600	20230421	-57.03	8060	20221017	63.15	30600	-57.03	20230421	9070	44.98	20230103	30600	-57.03	20230421	8060	63.15	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
93	20230714	130804	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	-130	5	-0.98	2981818880	225865	48.97	13400	13410	13110	17300	9320	13310	13201.77	6.01	0	32074	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4745	0.97	0.58	12	0.63	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
94	20230714	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	13140	-170	5	-1.28	2561297260	194036	42.07	13400	13410	13110	17300	9320	13310	13200.11	6.01	0	18181	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4730	0.97	0.58	12	0.54	13572.00	22772.00	30600	20230421	-57.06	8060	20221017	63.03	30600	-57.06	20230421	9070	44.87	20230103	30600	-57.06	20230421	8060	63.03	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
95	20230714	110814	57	100.00	KOSDAQ	화학	N	N	N	N	N	13170	-140	5	-1.05	1999357880	151247	32.79	13400	13410	13120	17300	9320	13310	13219.16	6.01	0	33991	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4741	0.97	0.58	12	0.42	13572.00	22772.00	30600	20230421	-56.96	8060	20221017	63.40	30600	-56.96	20230421	9070	45.20	20230103	30600	-56.96	20230421	8060	63.40	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
96	20230714	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	-130	5	-0.98	1442109390	108966	23.63	13400	13410	13120	17300	9320	13310	13234.49	6.01	0	23083	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4745	0.97	0.58	12	0.30	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
97	20230714	090811	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	60	2	0.45	355687700	26699	5.79	13400	13410	13260	17300	9320	13310	13322.14	6.01	0	662	13650	13480	13250	13080	12850	13565	13165	201	3990	500	9310	10	1	36000000	4813	0.99	0.59	12	0.07	13572.00	22772.00	30600	20230421	-56.31	8060	20221017	65.88	30600	-56.31	20230421	9070	47.41	20230103	30600	-56.31	20230421	8060	65.88	20221017	7.08	N	151860	500	200 억	2163848	N	N	20	N	N
98	20230713	160808	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	280	2	2.15	6081216530	458528	138.87	13090	13420	13020	16930	9130	13030	13262.43	5.73	0	99919	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4792	0.98	0.58	12	1.27	13572.00	22772.00	30600	20230421	-56.50	8060	20221017	65.14	30600	-56.50	20230421	9070	46.75	20230103	30600	-56.50	20230421	8060	65.14	20221017	7.05	N	151860	500	200 억	2064035	N	N	20	N	N
99	20230713	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	13280	250	2	1.92	5832129830	439805	133.20	13090	13420	13020	16930	9130	13030	13260.72	5.73	0	102113	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4781	0.98	0.58	12	1.22	13572.00	22772.00	30600	20230421	-56.60	8060	20221017	64.76	30600	-56.60	20230421	9070	46.42	20230103	30600	-56.60	20230421	8060	64.76	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
100	20230713	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	230	2	1.77	5296780240	399487	120.99	13090	13420	13020	16930	9130	13030	13258.96	5.73	0	102094	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4774	0.98	0.58	12	1.11	13572.00	22772.00	30600	20230421	-56.67	8060	20221017	64.52	30600	-56.67	20230421	9070	46.20	20230103	30600	-56.67	20230421	8060	64.52	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
101	20230713	130805	57	100.00	KOSDAQ	화학	N	N	N	N	N	13390	360	2	2.76	4438314050	334945	101.44	13090	13420	13020	16930	9130	13030	13250.87	5.73	0	115466	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4820	0.99	0.59	12	0.93	13572.00	22772.00	30600	20230421	-56.24	8060	20221017	66.13	30600	-56.24	20230421	9070	47.63	20230103	30600	-56.24	20230421	8060	66.13	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
102	20230713	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	270	2	2.07	3208284470	242825	73.54	13090	13350	13020	16930	9130	13030	13212.33	5.73	0	63650	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4788	0.98	0.58	12	0.67	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
103	20230713	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	13330	300	2	2.30	2536747800	192367	58.26	13090	13350	13020	16930	9130	13030	13187.02	5.73	0	58830	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4799	0.98	0.59	12	0.53	13572.00	22772.00	30600	20230421	-56.44	8060	20221017	65.38	30600	-56.44	20230421	9070	46.97	20230103	30600	-56.44	20230421	8060	65.38	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
104	20230713	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	150	2	1.15	1465051720	111585	33.80	13090	13230	13020	16930	9130	13030	13129.47	5.73	0	29544	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4745	0.97	0.58	12	0.31	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
105	20230713	090751	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	60	2	0.46	265966130	20250	6.13	13090	13190	13060	16930	9130	13030	13134.13	5.73	0	6376	13256	13142	12996	12882	12736	13200	12940	201	3900	500	9120	10	1	36000000	4712	0.96	0.57	12	0.06	13572.00	22772.00	30600	20230421	-57.22	8060	20221017	62.41	30600	-57.22	20230421	9070	44.32	20230103	30600	-57.22	20230421	8060	62.41	20221017	7.05	N	151860	500	200 억	2064035	N	N	0	N	N
106	20230712	160758	57	100.00	KOSDAQ	화학	N	N	N	N	N	13030	180	2	1.40	4248145870	328058	146.23	12900	13110	12850	16700	9000	12850	12949.64	5.45	0	62719	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4691	0.96	0.57	12	0.91	13572.00	22772.00	30600	20230421	-57.42	8060	20221017	61.66	30600	-57.42	20230421	9070	43.66	20230103	30600	-57.42	20230421	8060	61.66	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
107	20230712	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	12990	140	2	1.09	3829762490	295876	131.88	12900	13110	12850	16700	9000	12850	12944.19	5.45	0	54940	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4676	0.96	0.57	12	0.82	13572.00	22772.00	30600	20230421	-57.55	8060	20221017	61.17	30600	-57.55	20230421	9070	43.22	20230103	30600	-57.55	20230421	8060	61.17	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
108	20230712	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	80	2	0.62	3250249970	251182	111.96	12900	13110	12850	16700	9000	12850	12940.25	5.45	0	38632	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4655	0.95	0.57	12	0.70	13572.00	22772.00	30600	20230421	-57.75	8060	20221017	60.42	30600	-57.75	20230421	9070	42.56	20230103	30600	-57.75	20230421	8060	60.42	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
109	20230712	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	50	2	0.39	2908371980	224671	100.14	12900	13110	12850	16700	9000	12850	12945.54	5.45	0	38113	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4644	0.95	0.57	12	0.62	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
110	20230712	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	60	2	0.47	2397121540	185002	82.46	12900	13110	12850	16700	9000	12850	12957.97	5.45	0	40719	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4648	0.95	0.57	12	0.51	13572.00	22772.00	30600	20230421	-57.81	8060	20221017	60.17	30600	-57.81	20230421	9070	42.34	20230103	30600	-57.81	20230421	8060	60.17	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
111	20230712	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	12980	130	2	1.01	1951598690	150645	67.15	12900	13110	12850	16700	9000	12850	12955.79	5.45	0	36232	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4673	0.96	0.57	12	0.42	13572.00	22772.00	30600	20230421	-57.58	8060	20221017	61.04	30600	-57.58	20230421	9070	43.11	20230103	30600	-57.58	20230421	8060	61.04	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
112	20230712	100756	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	70	2	0.54	1356166000	104539	46.60	12900	13110	12900	16700	9000	12850	12974.25	5.45	0	27043	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4651	0.95	0.57	12	0.29	13572.00	22772.00	30600	20230421	-57.78	8060	20221017	60.30	30600	-57.78	20230421	9070	42.45	20230103	30600	-57.78	20230421	8060	60.30	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
113	20230712	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	12970	120	2	0.93	653558330	50244	22.40	12900	13110	12900	16700	9000	12850	13011.55	5.45	0	23561	13003	12926	12843	12766	12683	12965	12805	201	3850	500	8990	10	1	36000000	4669	0.96	0.57	12	0.14	13572.00	22772.00	30600	20230421	-57.61	8060	20221017	60.92	30600	-57.61	20230421	9070	43.00	20230103	30600	-57.61	20230421	8060	60.92	20221017	7.05	N	151860	500	200 억	1960301	N	N	0	N	N
114	20230711	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	12850	40	2	0.31	2811666500	219172	64.82	12810	12920	12760	16650	8970	12810	12828.50	5.42	0	8344	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4626	0.95	0.56	12	0.61	13572.00	22772.00	30600	20230421	-58.01	8060	20221017	59.43	30600	-58.01	20230421	9070	41.68	20230103	30600	-58.01	20230421	8060	59.43	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
115	20230711	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	30	2	0.23	2626474410	204755	60.55	12810	12920	12760	16650	8970	12810	12827.40	5.42	0	3850	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4622	0.95	0.56	12	0.57	13572.00	22772.00	30600	20230421	-58.04	8060	20221017	59.31	30600	-58.04	20230421	9070	41.57	20230103	30600	-58.04	20230421	8060	59.31	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
116	20230711	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	30	2	0.23	2358115680	183860	54.37	12810	12920	12760	16650	8970	12810	12825.61	5.42	0	1123	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4622	0.95	0.56	12	0.51	13572.00	22772.00	30600	20230421	-58.04	8060	20221017	59.31	30600	-58.04	20230421	9070	41.57	20230103	30600	-58.04	20230421	8060	59.31	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
117	20230711	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	70	2	0.55	2045444090	159537	47.18	12810	12920	12760	16650	8970	12810	12821.13	5.42	0	662	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4637	0.95	0.57	12	0.44	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
118	20230711	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	12810	0	3	0.00	1669355460	130275	38.53	12810	12890	12760	16650	8970	12810	12814.09	5.42	0	-10629	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4612	0.94	0.56	12	0.36	13572.00	22772.00	30600	20230421	-58.14	8060	20221017	58.93	30600	-58.14	20230421	9070	41.23	20230103	30600	-58.14	20230421	8060	58.93	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
119	20230711	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	12780	-30	5	-0.23	1382113420	107888	31.91	12810	12890	12760	16650	8970	12810	12810.63	5.42	0	-11006	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4601	0.94	0.56	12	0.30	13572.00	22772.00	30600	20230421	-58.24	8060	20221017	58.56	30600	-58.24	20230421	9070	40.90	20230103	30600	-58.24	20230421	8060	58.56	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
120	20230711	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	12810	0	3	0.00	845070630	65921	19.50	12810	12890	12760	16650	8970	12810	12819.45	5.42	0	-2967	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4612	0.94	0.56	12	0.18	13572.00	22772.00	30600	20230421	-58.14	8060	20221017	58.93	30600	-58.14	20230421	9070	41.23	20230103	30600	-58.14	20230421	8060	58.93	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
121	20230711	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	50	2	0.39	125759470	9804	2.90	12810	12880	12790	16650	8970	12810	12827.38	5.42	0	1400	13243	13026	12913	12696	12583	12970	12640	201	3840	500	8960	10	1	36000000	4630	0.95	0.56	12	0.03	13572.00	22772.00	30600	20230421	-57.97	8060	20221017	59.55	30600	-57.97	20230421	9070	41.79	20230103	30600	-57.97	20230421	8060	59.55	20221017	7.05	N	151860	500	200 억	1951950	N	N	0	N	N
122	20230710	160742	57	100.00	KOSDAQ	화학	N	N	N	N	N	12810	-90	5	-0.70	4216353520	326979	130.14	12900	13130	12800	16770	9030	12900	12894.97	5.44	0	-8129	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4612	0.94	0.56	12	0.91	13572.00	22772.00	30600	20230421	-58.14	8060	20221017	58.93	30600	-58.14	20230421	9070	41.23	20230103	30600	-58.14	20230421	8060	58.93	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
123	20230710	150743	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-60	5	-0.47	3750332230	290621	115.67	12900	13130	12810	16770	9030	12900	12904.55	5.44	0	5075	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4622	0.95	0.56	12	0.81	13572.00	22772.00	30600	20230421	-58.04	8060	20221017	59.31	30600	-58.04	20230421	9070	41.57	20230103	30600	-58.04	20230421	8060	59.31	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
124	20230710	140736	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	60	2	0.47	3262549890	252766	100.61	12900	13130	12810	16770	9030	12900	12907.40	5.44	0	11861	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4666	0.95	0.57	12	0.70	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
125	20230710	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-20	5	-0.16	2312392880	179683	71.52	12900	12990	12810	16770	9030	12900	12869.27	5.44	0	-2620	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4637	0.95	0.57	12	0.50	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
126	20230710	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-20	5	-0.16	2053655470	159559	63.51	12900	12990	12810	16770	9030	12900	12870.80	5.44	0	1665	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4637	0.95	0.57	12	0.44	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
127	20230710	110743	57	100.00	KOSDAQ	화학	N	N	N	N	N	12830	-70	5	-0.54	1768525490	137342	54.66	12900	12990	12810	16770	9030	12900	12876.78	5.44	0	5496	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4619	0.95	0.56	12	0.38	13572.00	22772.00	30600	20230421	-58.07	8060	20221017	59.18	30600	-58.07	20230421	9070	41.46	20230103	30600	-58.07	20230421	8060	59.18	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
128	20230710	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	0	3	0.00	903132170	69975	27.85	12900	12990	12850	16770	9030	12900	12906.51	5.44	0	-136	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4644	0.95	0.57	12	0.19	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
129	20230710	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	12860	-40	5	-0.31	200435860	15532	6.18	12900	12990	12860	16770	9030	12900	12904.74	5.44	0	-6328	13133	13016	12933	12816	12733	12975	12775	201	3870	500	9030	10	1	36000000	4630	0.95	0.56	12	0.04	13572.00	22772.00	30600	20230421	-57.97	8060	20221017	59.55	30600	-57.97	20230421	9070	41.79	20230103	30600	-57.97	20230421	8060	59.55	20221017	7.09	N	151860	500	200 억	1960079	N	N	0	N	N
130	20230707	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	-200	5	-1.53	3185722900	246581	47.04	13050	13050	12850	17030	9170	13100	12919.68	5.53	0	-29461	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4644	0.95	0.57	12	0.68	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
131	20230707	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	12930	-170	5	-1.30	2885213700	223310	42.60	13050	13050	12850	17030	9170	13100	12920.22	5.53	0	-32735	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4655	0.95	0.57	12	0.62	13572.00	22772.00	30600	20230421	-57.75	8060	20221017	60.42	30600	-57.75	20230421	9070	42.56	20230103	30600	-57.75	20230421	8060	60.42	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
132	20230707	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	12970	-130	5	-0.99	2590700990	200570	38.26	13050	13050	12850	17030	9170	13100	12916.69	5.53	0	-36727	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4669	0.96	0.57	12	0.56	13572.00	22772.00	30600	20230421	-57.61	8060	20221017	60.92	30600	-57.61	20230421	9070	43.00	20230103	30600	-57.61	20230421	8060	60.92	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
133	20230707	130740	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-190	5	-1.45	2248411560	174109	33.22	13050	13050	12850	17030	9170	13100	12913.82	5.53	0	-40663	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4648	0.95	0.57	12	0.48	13572.00	22772.00	30600	20230421	-57.81	8060	20221017	60.17	30600	-57.81	20230421	9070	42.34	20230103	30600	-57.81	20230421	8060	60.17	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
134	20230707	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-220	5	-1.68	2061421660	159650	30.46	13050	13050	12850	17030	9170	13100	12912.13	5.53	0	-39401	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4637	0.95	0.57	12	0.44	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
135	20230707	110746	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	-200	5	-1.53	1800825770	139411	26.60	13050	13050	12850	17030	9170	13100	12917.39	5.53	0	-41651	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4644	0.95	0.57	12	0.39	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
136	20230707	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-140	5	-1.07	1596299820	123580	23.58	13050	13050	12850	17030	9170	13100	12917.14	5.53	0	-40876	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4666	0.95	0.57	12	0.34	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
137	20230707	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	-160	5	-1.22	447668140	34650	6.61	13050	13050	12850	17030	9170	13100	12919.72	5.53	0	-12862	13846	13472	13286	12912	12726	13380	12820	201	3930	500	9170	10	1	36000000	4658	0.95	0.57	12	0.10	13572.00	22772.00	30600	20230421	-57.71	8060	20221017	60.55	30600	-57.71	20230421	9070	42.67	20230103	30600	-57.71	20230421	8060	60.55	20221017	7.01	N	151860	500	200 억	1989924	N	N	0	N	N
138	20230706	160736	57	100.00	KOSDAQ	화학	N	N	N	N	N	13100	-230	5	-1.73	6906767420	516436	109.26	13340	13660	13100	17320	9340	13330	13374.03	5.56	0	-13425	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4716	0.97	0.58	12	1.43	13572.00	22772.00	30600	20230421	-57.19	8060	20221017	62.53	30600	-57.19	20230421	9070	44.43	20230103	30600	-57.19	20230421	8060	62.53	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
139	20230706	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	-210	5	-1.58	6561920360	490136	103.70	13340	13660	13100	17320	9340	13330	13388.00	5.56	0	-9013	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4723	0.97	0.58	12	1.36	13572.00	22772.00	30600	20230421	-57.12	8060	20221017	62.78	30600	-57.12	20230421	9070	44.65	20230103	30600	-57.12	20230421	8060	62.78	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
140	20230706	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	-100	5	-0.75	5912148660	440780	93.25	13340	13660	13100	17320	9340	13330	13413.00	5.56	0	-5054	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4763	0.97	0.58	12	1.22	13572.00	22772.00	30600	20230421	-56.76	8060	20221017	64.14	30600	-56.76	20230421	9070	45.87	20230103	30600	-56.76	20230421	8060	64.14	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
141	20230706	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	13270	-60	5	-0.45	5072583090	377108	79.78	13340	13660	13250	17320	9340	13330	13451.40	5.56	0	-2055	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4777	0.98	0.58	12	1.05	13572.00	22772.00	30600	20230421	-56.63	8060	20221017	64.64	30600	-56.63	20230421	9070	46.31	20230103	30600	-56.63	20230421	8060	64.64	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
142	20230706	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	30	2	0.23	4423546240	328425	69.48	13340	13660	13250	17320	9340	13330	13469.13	5.56	0	16150	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4810	0.98	0.59	12	0.91	13572.00	22772.00	30600	20230421	-56.34	8060	20221017	65.76	30600	-56.34	20230421	9070	47.30	20230103	30600	-56.34	20230421	8060	65.76	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
143	20230706	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	90	2	0.68	3990465650	296075	62.64	13340	13660	13250	17320	9340	13330	13478.08	5.56	0	24845	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4831	0.99	0.59	12	0.82	13572.00	22772.00	30600	20230421	-56.14	8060	20221017	66.50	30600	-56.14	20230421	9070	47.96	20230103	30600	-56.14	20230421	8060	66.50	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
144	20230706	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	120	2	0.90	2970240540	220532	46.66	13340	13660	13250	17320	9340	13330	13468.77	5.56	0	1719	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4842	0.99	0.59	12	0.61	13572.00	22772.00	30600	20230421	-56.05	8060	20221017	66.87	30600	-56.05	20230421	9070	48.29	20230103	30600	-56.05	20230421	8060	66.87	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
145	20230706	090735	57	100.00	KOSDAQ	화학	N	N	N	N	N	13280	-50	5	-0.38	568064850	42571	9.01	13340	13430	13280	17320	9340	13330	13344.07	5.56	0	-18311	13783	13556	13383	13156	12983	13470	13070	201	3990	500	9330	10	1	36000000	4781	0.98	0.58	12	0.12	13572.00	22772.00	30600	20230421	-56.60	8060	20221017	64.76	30600	-56.60	20230421	9070	46.42	20230103	30600	-56.60	20230421	8060	64.76	20221017	7.03	N	151860	500	200 억	2003349	N	N	2	N	N
146	20230705	160733	57	100.00	KOSDAQ	화학	N	N	N	N	N	13330	-90	5	-0.67	6205520400	461700	88.46	13370	13610	13210	17440	9400	13420	13440.72	5.76	0	-71858	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4799	0.98	0.59	12	1.28	13572.00	22772.00	30600	20230421	-56.44	8060	20221017	65.38	30600	-56.44	20230421	9070	46.97	20230103	30600	-56.44	20230421	8060	65.38	20221017	7.08	N	151860	500	200 억	2074649	N	N	2	N	N
147	20230705	150730	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-110	5	-0.82	5938832760	441677	84.63	13370	13610	13210	17440	9400	13420	13446.11	5.76	0	-77712	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4792	0.98	0.58	12	1.23	13572.00	22772.00	30600	20230421	-56.50	8060	20221017	65.14	30600	-56.50	20230421	9070	46.75	20230103	30600	-56.50	20230421	8060	65.14	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
148	20230705	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	13330	-90	5	-0.67	5614763370	417365	79.97	13370	13610	13210	17440	9400	13420	13452.90	5.76	0	-70490	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4799	0.98	0.59	12	1.16	13572.00	22772.00	30600	20230421	-56.44	8060	20221017	65.38	30600	-56.44	20230421	9070	46.97	20230103	30600	-56.44	20230421	8060	65.38	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
149	20230705	130724	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	0	3	0.00	5104114050	378996	72.62	13370	13610	13210	17440	9400	13420	13467.48	5.76	0	-58004	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4831	0.99	0.59	12	1.05	13572.00	22772.00	30600	20230421	-56.14	8060	20221017	66.50	30600	-56.14	20230421	9070	47.96	20230103	30600	-56.14	20230421	8060	66.50	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
150	20230705	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13440	20	2	0.15	4694797640	348471	66.77	13370	13610	13210	17440	9400	13420	13472.59	5.76	0	-51960	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4838	0.99	0.59	12	0.97	13572.00	22772.00	30600	20230421	-56.08	8060	20221017	66.75	30600	-56.08	20230421	9070	48.18	20230103	30600	-56.08	20230421	8060	66.75	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
151	20230705	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	110	2	0.82	4188413570	310800	59.55	13370	13610	13210	17440	9400	13420	13476.27	5.76	0	-43844	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4871	1.00	0.59	12	0.86	13572.00	22772.00	30600	20230421	-55.78	8060	20221017	67.87	30600	-55.78	20230421	9070	49.17	20230103	30600	-55.78	20230421	8060	67.87	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
152	20230705	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	-10	5	-0.07	3255368870	241684	46.31	13370	13610	13210	17440	9400	13420	13469.56	5.76	0	-46212	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4828	0.99	0.59	12	0.67	13572.00	22772.00	30600	20230421	-56.18	8060	20221017	66.38	30600	-56.18	20230421	9070	47.85	20230103	30600	-56.18	20230421	8060	66.38	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
153	20230705	090723	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	-40	5	-0.30	396028560	29788	5.71	13370	13380	13210	17440	9400	13420	13294.16	5.76	0	-14618	13800	13610	13260	13070	12720	13705	13165	201	4020	500	9390	10	1	36000000	4817	0.99	0.59	12	0.08	13572.00	22772.00	30600	20230421	-56.27	8060	20221017	66.00	30600	-56.27	20230421	9070	47.52	20230103	30600	-56.27	20230421	8060	66.00	20221017	7.08	N	151860	500	200 억	2074649	N	N	1	N	N
154	20230704	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	300	2	2.29	6809166770	515647	151.29	13300	13450	12910	17050	9190	13120	13204.76	5.47	0	101426	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4831	0.99	0.59	12	1.43	13572.00	22772.00	30600	20230421	-56.14	8060	20221017	66.50	30600	-56.14	20230421	9070	47.96	20230103	30600	-56.14	20230421	8060	66.50	20221017	7.12	N	151860	500	200 억	1969490	N	N	1	N	N
155	20230704	150713	57	100.00	KOSDAQ	화학	N	N	N	N	N	13410	290	2	2.21	6378530570	483542	141.87	13300	13450	12910	17050	9190	13120	13191.28	5.47	0	90035	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4828	0.99	0.59	12	1.34	13572.00	22772.00	30600	20230421	-56.18	8060	20221017	66.38	30600	-56.18	20230421	9070	47.85	20230103	30600	-56.18	20230421	8060	66.38	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
156	20230704	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	130	2	0.99	4684168050	356783	104.68	13300	13340	12910	17050	9190	13120	13128.90	5.47	0	50589	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4770	0.98	0.58	12	0.99	13572.00	22772.00	30600	20230421	-56.70	8060	20221017	64.39	30600	-56.70	20230421	9070	46.09	20230103	30600	-56.70	20230421	8060	64.39	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
157	20230704	130707	57	100.00	KOSDAQ	화학	N	N	N	N	N	13130	10	2	0.08	3264175550	249648	73.25	13300	13340	12910	17050	9190	13120	13075.10	5.47	0	-2625	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4727	0.97	0.58	12	0.69	13572.00	22772.00	30600	20230421	-57.09	8060	20221017	62.90	30600	-57.09	20230421	9070	44.76	20230103	30600	-57.09	20230421	8060	62.90	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
158	20230704	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-160	5	-1.22	2279563560	174308	51.14	13300	13340	12910	17050	9190	13120	13077.77	5.47	0	-18973	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4666	0.95	0.57	12	0.48	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
159	20230704	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	-200	5	-1.52	1954077330	149156	43.76	13300	13340	12910	17050	9190	13120	13100.89	5.47	0	-11732	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4651	0.95	0.57	12	0.41	13572.00	22772.00	30600	20230421	-57.78	8060	20221017	60.30	30600	-57.78	20230421	9070	42.45	20230103	30600	-57.78	20230421	8060	60.30	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
160	20230704	100708	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	-50	5	-0.38	1398385090	106275	31.18	13300	13340	13000	17050	9190	13120	13158.21	5.47	0	3016	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4705	0.96	0.57	12	0.30	13572.00	22772.00	30600	20230421	-57.29	8060	20221017	62.16	30600	-57.29	20230421	9070	44.10	20230103	30600	-57.29	20230421	8060	62.16	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
161	20230704	090706	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	140	2	1.07	392077040	29584	8.68	13300	13340	13160	17050	9190	13120	13253.41	5.47	0	-2130	13493	13306	13053	12866	12613	13400	12960	201	3930	500	9180	10	1	36000000	4774	0.98	0.58	12	0.08	13572.00	22772.00	30600	20230421	-56.67	8060	20221017	64.52	30600	-56.67	20230421	9070	46.20	20230103	30600	-56.67	20230421	8060	64.52	20221017	7.12	N	151860	500	200 억	1969490	N	N	7	N	N
162	20230703	160659	57	100.00	KOSDAQ	화학	N	N	N	N	N	13120	270	2	2.10	4374817010	335694	102.81	12930	13240	12800	16700	9000	12850	13033.26	5.18	0	106142	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4723	0.97	0.58	12	0.93	13572.00	22772.00	30600	20230421	-57.12	8060	20221017	62.78	30600	-57.12	20230421	9070	44.65	20230103	30600	-57.12	20230421	8060	62.78	20221017	7.08	N	151860	500	200 억	1864014	N	N	7	N	N
163	20230703	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	13080	230	2	1.79	4127320680	316799	97.02	12930	13240	12800	16700	9000	12850	13029.52	5.18	0	99796	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4709	0.96	0.57	12	0.88	13572.00	22772.00	30600	20230421	-57.25	8060	20221017	62.28	30600	-57.25	20230421	9070	44.21	20230103	30600	-57.25	20230421	8060	62.28	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
164	20230703	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	110	2	0.86	2836889570	218384	66.88	12930	13110	12800	16700	9000	12850	12991.89	5.18	0	97451	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4666	0.95	0.57	12	0.61	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
165	20230703	130701	57	100.00	KOSDAQ	화학	N	N	N	N	N	13030	180	2	1.40	2523043570	194229	59.49	12930	13110	12800	16700	9000	12850	12991.75	5.18	0	95099	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4691	0.96	0.57	12	0.54	13572.00	22772.00	30600	20230421	-57.42	8060	20221017	61.66	30600	-57.42	20230421	9070	43.66	20230103	30600	-57.42	20230421	8060	61.66	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
166	20230703	120709	57	100.00	KOSDAQ	화학	N	N	N	N	N	13070	220	2	1.71	2253411810	173598	53.17	12930	13070	12800	16700	9000	12850	12982.41	5.18	0	84017	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4705	0.96	0.57	12	0.48	13572.00	22772.00	30600	20230421	-57.29	8060	20221017	62.16	30600	-57.29	20230421	9070	44.10	20230103	30600	-57.29	20230421	8060	62.16	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
167	20230703	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	13040	190	2	1.48	1926033390	148480	45.47	12930	13060	12800	16700	9000	12850	12973.61	5.18	0	70520	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4694	0.96	0.57	12	0.41	13572.00	22772.00	30600	20230421	-57.39	8060	20221017	61.79	30600	-57.39	20230421	9070	43.77	20230103	30600	-57.39	20230421	8060	61.79	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
168	20230703	100653	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	160	2	1.25	1481455500	114312	35.01	12930	13060	12800	16700	9000	12850	12962.04	5.18	0	53537	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4684	0.96	0.57	12	0.32	13572.00	22772.00	30600	20230421	-57.48	8060	20221017	61.41	30600	-57.48	20230421	9070	43.44	20230103	30600	-57.48	20230421	8060	61.41	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N
169	20230703	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	13020	170	2	1.32	612138570	47446	14.53	12930	13030	12800	16700	9000	12850	12904.47	5.18	0	20664	13283	13066	12933	12716	12583	13000	12650	201	3850	500	8990	10	1	36000000	4687	0.96	0.57	12	0.13	13572.00	22772.00	30600	20230421	-57.45	8060	20221017	61.54	30600	-57.45	20230421	9070	43.55	20230103	30600	-57.45	20230421	8060	61.54	20221017	7.08	N	151860	500	200 억	1864014	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History