KissMeData/033500/price/prices-20230701.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14760	160	2	1.10	5432202720	365733	70.69	14750	15070	14500	18980	10220	14600	14853.01	7.11	0	-67105	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4426	52.16	2.81	12	1.22	283.00	5255.00	15220	20230719	-3.02	10140	20230327	45.56	15220	-3.02	20230719	10140	45.56	20230327	15220	-3.02	20230719	10140	45.56	20230327	2.49	N	033500	500	153 억	2132898	N	N	315	N	N
3	20230731	150417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14730	130	2	0.89	5272728790	354919	68.60	14750	15070	14500	18980	10220	14600	14856.15	7.11	0	-68599	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4417	52.05	2.80	12	1.18	283.00	5255.00	15220	20230719	-3.22	10140	20230327	45.27	15220	-3.22	20230719	10140	45.27	20230327	15220	-3.22	20230719	10140	45.27	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
4	20230731	140416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14810	210	2	1.44	4855168930	326614	63.13	14750	15070	14500	18980	10220	14600	14865.16	7.11	0	-64799	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4441	52.33	2.82	12	1.09	283.00	5255.00	15220	20230719	-2.69	10140	20230327	46.06	15220	-2.69	20230719	10140	46.06	20230327	15220	-2.69	20230719	10140	46.06	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
5	20230731	130418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	240	2	1.64	4552223660	306148	59.18	14750	15070	14500	18980	10220	14600	14869.36	7.11	0	-58684	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4450	52.44	2.82	12	1.02	283.00	5255.00	15220	20230719	-2.50	10140	20230327	46.35	15220	-2.50	20230719	10140	46.35	20230327	15220	-2.50	20230719	10140	46.35	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
6	20230731	120422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	240	2	1.64	3893391960	261915	50.63	14750	15070	14500	18980	10220	14600	14865.10	7.11	0	-33664	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4450	52.44	2.82	12	0.87	283.00	5255.00	15220	20230719	-2.50	10140	20230327	46.35	15220	-2.50	20230719	10140	46.35	20230327	15220	-2.50	20230719	10140	46.35	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
7	20230731	110422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14920	320	2	2.19	3362679570	226265	43.74	14750	15070	14500	18980	10220	14600	14861.69	7.11	0	-19914	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4474	52.72	2.84	12	0.75	283.00	5255.00	15220	20230719	-1.97	10140	20230327	47.14	15220	-1.97	20230719	10140	47.14	20230327	15220	-1.97	20230719	10140	47.14	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
8	20230731	100421	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14930	330	2	2.26	1999812230	135262	26.15	14750	14950	14500	18980	10220	14600	14784.73	7.11	0	-28524	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4477	52.76	2.84	12	0.45	283.00	5255.00	15220	20230719	-1.91	10140	20230327	47.24	15220	-1.91	20230719	10140	47.24	20230327	15220	-1.91	20230719	10140	47.24	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
9	20230731	090417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14740	140	2	0.96	147078870	9974	1.93	14750	14760	14700	18980	10220	14600	14746.23	7.11	0	-8863	15360	14980	14250	13870	13140	15170	14060	153	4380	500	10800	10	1	29989494	4420	52.08	2.80	12	0.03	283.00	5255.00	15220	20230719	-3.15	10140	20230327	45.36	15220	-3.15	20230719	10140	45.36	20230327	15220	-3.15	20230719	10140	45.36	20230327	2.49	N	033500	500	153 억	2132898	N	N	63	N	N
10	20230728	160418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14600	1000	2	7.35	7420308620	515535	154.21	13520	14630	13520	17680	9520	13600	14393.22	6.82	0	128079	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4378	51.59	2.78	12	1.72	283.00	5255.00	15220	20230719	-4.07	10140	20230327	43.98	15220	-4.07	20230719	10140	43.98	20230327	15220	-4.07	20230719	10140	43.98	20230327	2.65	N	033500	500	153 억	2044916	N	N	63	N	N
11	20230728	150417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14560	960	2	7.06	7072974910	491717	147.08	13520	14630	13520	17680	9520	13600	14384.24	6.82	0	132480	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4366	51.45	2.77	12	1.64	283.00	5255.00	15220	20230719	-4.34	10140	20230327	43.59	15220	-4.34	20230719	10140	43.59	20230327	15220	-4.34	20230719	10140	43.59	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
12	20230728	140416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14530	930	2	6.84	6524862040	454040	135.81	13520	14630	13520	17680	9520	13600	14370.68	6.82	0	145009	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4357	51.34	2.76	12	1.51	283.00	5255.00	15220	20230719	-4.53	10140	20230327	43.29	15220	-4.53	20230719	10140	43.29	20230327	15220	-4.53	20230719	10140	43.29	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
13	20230728	130417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14540	940	2	6.91	6173645490	429860	128.58	13520	14630	13520	17680	9520	13600	14361.99	6.82	0	148791	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4360	51.38	2.77	12	1.43	283.00	5255.00	15220	20230719	-4.47	10140	20230327	43.39	15220	-4.47	20230719	10140	43.39	20230327	15220	-4.47	20230719	10140	43.39	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
14	20230728	120415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14530	930	2	6.84	5749773410	400762	119.88	13520	14630	13520	17680	9520	13600	14347.10	6.82	0	148359	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4357	51.34	2.76	12	1.34	283.00	5255.00	15220	20230719	-4.53	10140	20230327	43.29	15220	-4.53	20230719	10140	43.29	20230327	15220	-4.53	20230719	10140	43.29	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
15	20230728	110418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14570	970	2	7.13	5133637340	358425	107.21	13520	14630	13520	17680	9520	13600	14322.77	6.82	0	136054	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4369	51.48	2.77	12	1.20	283.00	5255.00	15220	20230719	-4.27	10140	20230327	43.69	15220	-4.27	20230719	10140	43.69	20230327	15220	-4.27	20230719	10140	43.69	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
16	20230728	100415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14420	820	2	6.03	3905816760	273979	81.95	13520	14580	13520	17680	9520	13600	14255.90	6.82	0	123007	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4324	50.95	2.74	12	0.91	283.00	5255.00	15220	20230719	-5.26	10140	20230327	42.21	15220	-5.26	20230719	10140	42.21	20230327	15220	-5.26	20230719	10140	42.21	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
17	20230728	090418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	40	2	0.29	94718840	6994	2.09	13520	13650	13520	17680	9520	13600	13542.87	6.82	0	-645	14506	14052	13766	13312	13026	13910	13170	153	4080	500	10060	10	1	29989494	4091	48.20	2.60	12	0.02	283.00	5255.00	15220	20230719	-10.38	10140	20230327	34.52	15220	-10.38	20230719	10140	34.52	20230327	15220	-10.38	20230719	10140	34.52	20230327	2.65	N	033500	500	153 억	2044916	N	N	246	N	N
18	20230727	160415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13600	-400	5	-2.86	4603970200	332260	66.21	14100	14220	13480	18200	9800	14000	13858.24	6.78	127925	9738	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4079	48.06	2.59	12	1.11	283.00	5255.00	15220	20230719	-10.64	10140	20230327	34.12	15220	-10.64	20230719	10140	34.12	20230327	15220	-10.64	20230719	10140	34.12	20230327	2.62	N	033500	500	153 억	2033956	N	N	246	N	N
19	20230727	150416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13650	-350	5	-2.50	3723446770	267218	53.25	14100	14220	13590	18200	9800	14000	13934.12	6.78	127925	-13857	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4094	48.23	2.60	12	0.89	283.00	5255.00	15220	20230719	-10.32	10140	20230327	34.62	15220	-10.32	20230719	10140	34.62	20230327	15220	-10.32	20230719	10140	34.62	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
20	20230727	140412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13960	-40	5	-0.29	2353523050	167903	33.46	14100	14220	13840	18200	9800	14000	14017.16	6.78	127925	-29693	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4187	49.33	2.66	12	0.56	283.00	5255.00	15220	20230719	-8.28	10140	20230327	37.67	15220	-8.28	20230719	10140	37.67	20230327	15220	-8.28	20230719	10140	37.67	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
21	20230727	130414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13890	-110	5	-0.79	2019099670	143915	28.68	14100	14220	13880	18200	9800	14000	14029.81	6.78	127925	-29458	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4166	49.08	2.64	12	0.48	283.00	5255.00	15220	20230719	-8.74	10140	20230327	36.98	15220	-8.74	20230719	10140	36.98	20230327	15220	-8.74	20230719	10140	36.98	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
22	20230727	120415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14010	10	2	0.07	1541800830	109647	21.85	14100	14220	13910	18200	9800	14000	14061.50	6.78	127925	-20685	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4202	49.51	2.67	12	0.37	283.00	5255.00	15220	20230719	-7.95	10140	20230327	38.17	15220	-7.95	20230719	10140	38.17	20230327	15220	-7.95	20230719	10140	38.17	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
23	20230727	110415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14040	40	2	0.29	1242618690	88276	17.59	14100	14220	13910	18200	9800	14000	14076.52	6.78	127925	-13952	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4211	49.61	2.67	12	0.29	283.00	5255.00	15220	20230719	-7.75	10140	20230327	38.46	15220	-7.75	20230719	10140	38.46	20230327	15220	-7.75	20230719	10140	38.46	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
24	20230727	100414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14120	120	2	0.86	958372830	68072	13.56	14100	14220	13910	18200	9800	14000	14078.81	6.78	127925	-13059	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4235	49.89	2.69	12	0.23	283.00	5255.00	15220	20230719	-7.23	10140	20230327	39.25	15220	-7.23	20230719	10140	39.25	20230327	15220	-7.23	20230719	10140	39.25	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
25	20230727	090414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14190	190	2	1.36	140355500	9928	1.98	14100	14200	14060	18200	9800	14000	14137.34	6.78	127925	1445	14793	14396	14053	13656	13313	14225	13485	153	4200	500	10360	10	1	29989494	4256	50.14	2.70	12	0.03	283.00	5255.00	15220	20230719	-6.77	10140	20230327	39.94	15220	-6.77	20230719	10140	39.94	20230327	15220	-6.77	20230719	10140	39.94	20230327	2.62	N	033500	500	153 억	2033956	N	N	0	N	N
26	20230726	160413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14000	-450	5	-3.11	7002761080	499475	227.22	14450	14450	13710	18780	10120	14450	14020.24	6.36	0	116594	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4199	49.47	2.66	12	1.67	283.00	5255.00	15220	20230719	-8.02	10140	20230327	38.07	15220	-8.02	20230719	10140	38.07	20230327	15220	-8.02	20230719	10140	38.07	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
27	20230726	150415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-480	5	-3.32	6574990980	468925	213.32	14450	14450	13710	18780	10120	14450	14021.38	6.36	0	130830	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4190	49.36	2.66	12	1.56	283.00	5255.00	15220	20230719	-8.21	10140	20230327	37.77	15220	-8.21	20230719	10140	37.77	20230327	15220	-8.21	20230719	10140	37.77	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
28	20230726	140415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13870	-580	5	-4.01	5667155230	403975	183.78	14450	14450	13710	18780	10120	14450	14028.44	6.36	0	118298	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4160	49.01	2.64	12	1.35	283.00	5255.00	15220	20230719	-8.87	10140	20230327	36.79	15220	-8.87	20230719	10140	36.79	20230327	15220	-8.87	20230719	10140	36.79	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
29	20230726	130411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-550	5	-3.81	4674674010	332264	151.15	14450	14450	13810	18780	10120	14450	14069.11	6.36	0	107050	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4169	49.12	2.65	12	1.11	283.00	5255.00	15220	20230719	-8.67	10140	20230327	37.08	15220	-8.67	20230719	10140	37.08	20230327	15220	-8.67	20230719	10140	37.08	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
30	20230726	120414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14040	-410	5	-2.84	3800593500	269410	122.56	14450	14450	13860	18780	10120	14450	14107.05	6.36	0	83495	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4211	49.61	2.67	12	0.90	283.00	5255.00	15220	20230719	-7.75	10140	20230327	38.46	15220	-7.75	20230719	10140	38.46	20230327	15220	-7.75	20230719	10140	38.46	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
31	20230726	110411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14100	-350	5	-2.42	3244366090	229842	104.56	14450	14450	13860	18780	10120	14450	14115.58	6.36	0	73184	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4229	49.82	2.68	12	0.77	283.00	5255.00	15220	20230719	-7.36	10140	20230327	39.05	15220	-7.36	20230719	10140	39.05	20230327	15220	-7.36	20230719	10140	39.05	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
32	20230726	100415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14110	-340	5	-2.35	1546671200	108782	49.49	14450	14450	14110	18780	10120	14450	14217.99	6.36	0	32334	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4232	49.86	2.69	12	0.36	283.00	5255.00	15220	20230719	-7.29	10140	20230327	39.15	15220	-7.29	20230719	10140	39.15	20230327	15220	-7.29	20230719	10140	39.15	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
33	20230726	090409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-140	5	-0.97	69285970	4824	2.19	14450	14450	14290	18780	10120	14450	14362.03	6.36	0	-2949	14790	14620	14500	14330	14210	14560	14270	153	4330	500	10690	10	1	29989494	4291	50.57	2.72	12	0.02	283.00	5255.00	15220	20230719	-5.98	10140	20230327	41.12	15220	-5.98	20230719	10140	41.12	20230327	15220	-5.98	20230719	10140	41.12	20230327	2.64	N	033500	500	153 억	1906031	N	N	0	N	N
34	20230725	160410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14450	-220	5	-1.50	3144628610	217082	48.34	14670	14670	14380	19070	10270	14670	14485.94	6.38	0	-2987	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4333	51.06	2.75	12	0.72	283.00	5255.00	15220	20230719	-5.06	10140	20230327	42.50	15220	-5.06	20230719	10140	42.50	20230327	15220	-5.06	20230719	10140	42.50	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
35	20230725	150407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14510	-160	5	-1.09	2809073790	193839	43.17	14670	14670	14380	19070	10270	14670	14491.79	6.38	0	-1780	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4351	51.27	2.76	12	0.65	283.00	5255.00	15220	20230719	-4.66	10140	20230327	43.10	15220	-4.66	20230719	10140	43.10	20230327	15220	-4.66	20230719	10140	43.10	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
36	20230725	140408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14530	-140	5	-0.95	2433249310	167871	37.39	14670	14670	14380	19070	10270	14670	14494.76	6.38	0	-6317	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4357	51.34	2.76	12	0.56	283.00	5255.00	15220	20230719	-4.53	10140	20230327	43.29	15220	-4.53	20230719	10140	43.29	20230327	15220	-4.53	20230719	10140	43.29	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
37	20230725	130411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14500	-170	5	-1.16	2013031550	139039	30.96	14670	14670	14380	19070	10270	14670	14478.18	6.38	0	1582	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4348	51.24	2.76	12	0.46	283.00	5255.00	15220	20230719	-4.73	10140	20230327	43.00	15220	-4.73	20230719	10140	43.00	20230327	15220	-4.73	20230719	10140	43.00	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
38	20230725	120409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14540	-130	5	-0.89	1740518970	120255	26.78	14670	14670	14380	19070	10270	14670	14473.57	6.38	0	1608	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4360	51.38	2.77	12	0.40	283.00	5255.00	15220	20230719	-4.47	10140	20230327	43.39	15220	-4.47	20230719	10140	43.39	20230327	15220	-4.47	20230719	10140	43.39	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
39	20230725	110410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14460	-210	5	-1.43	1581125930	109255	24.33	14670	14670	14380	19070	10270	14670	14471.88	6.38	0	-231	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4336	51.10	2.75	12	0.36	283.00	5255.00	15220	20230719	-4.99	10140	20230327	42.60	15220	-4.99	20230719	10140	42.60	20230327	15220	-4.99	20230719	10140	42.60	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
40	20230725	100408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14470	-200	5	-1.36	1038180450	71625	15.95	14670	14670	14400	19070	10270	14670	14494.66	6.38	0	-72	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4339	51.13	2.75	12	0.24	283.00	5255.00	15220	20230719	-4.93	10140	20230327	42.70	15220	-4.93	20230719	10140	42.70	20230327	15220	-4.93	20230719	10140	42.70	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
41	20230725	090408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14560	-110	5	-0.75	96839880	6631	1.48	14670	14670	14520	19070	10270	14670	14604.10	6.38	0	-1346	15043	14856	14493	14306	13943	14950	14400	153	4400	500	10850	10	1	29989494	4366	51.45	2.77	12	0.02	283.00	5255.00	15220	20230719	-4.34	10140	20230327	43.59	15220	-4.34	20230719	10140	43.59	20230327	15220	-4.34	20230719	10140	43.59	20230327	2.61	N	033500	500	153 억	1914287	N	N	2507	N	N
42	20230724	160408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14670	180	2	1.24	6471964100	447726	139.82	14430	14680	14130	18830	10150	14490	14455.02	6.29	0	56727	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4399	51.84	2.79	12	1.49	283.00	5255.00	15220	20230719	-3.61	10140	20230327	44.67	15220	-3.61	20230719	10140	44.67	20230327	15220	-3.61	20230719	10140	44.67	20230327	2.54	N	033500	500	153 억	1887679	N	N	2507	N	N
43	20230724	150406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	150	2	1.04	5882016990	407434	127.24	14430	14680	14130	18830	10150	14490	14436.74	6.29	0	69749	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4390	51.73	2.79	12	1.36	283.00	5255.00	15220	20230719	-3.81	10140	20230327	44.38	15220	-3.81	20230719	10140	44.38	20230327	15220	-3.81	20230719	10140	44.38	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
44	20230724	140405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	-50	5	-0.35	4570475410	317630	99.19	14430	14680	14130	18830	10150	14490	14389.31	6.29	0	86488	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4330	51.02	2.75	12	1.06	283.00	5255.00	15220	20230719	-5.12	10140	20230327	42.41	15220	-5.12	20230719	10140	42.41	20230327	15220	-5.12	20230719	10140	42.41	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
45	20230724	130407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14430	-60	5	-0.41	4103032610	285080	89.03	14430	14680	14130	18830	10150	14490	14392.57	6.29	0	73644	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4327	50.99	2.75	12	0.95	283.00	5255.00	15220	20230719	-5.19	10140	20230327	42.31	15220	-5.19	20230719	10140	42.31	20230327	15220	-5.19	20230719	10140	42.31	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
46	20230724	120406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	-130	5	-0.90	3792584200	263511	82.29	14430	14680	14130	18830	10150	14490	14392.51	6.29	0	60617	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4306	50.74	2.73	12	0.88	283.00	5255.00	15220	20230719	-5.65	10140	20230327	41.62	15220	-5.65	20230719	10140	41.62	20230327	15220	-5.65	20230719	10140	41.62	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
47	20230724	110410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	-100	5	-0.69	3338916780	232095	72.48	14430	14680	14130	18830	10150	14490	14385.99	6.29	0	52629	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4315	50.85	2.74	12	0.77	283.00	5255.00	15220	20230719	-5.45	10140	20230327	41.91	15220	-5.45	20230719	10140	41.91	20230327	15220	-5.45	20230719	10140	41.91	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
48	20230724	100404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14440	-50	5	-0.35	2589309430	180292	56.30	14430	14680	14130	18830	10150	14490	14361.75	6.29	0	42847	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4330	51.02	2.75	12	0.60	283.00	5255.00	15220	20230719	-5.12	10140	20230327	42.41	15220	-5.12	20230719	10140	42.41	20230327	15220	-5.12	20230719	10140	42.41	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
49	20230724	090407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	-140	5	-0.97	256734750	17864	5.58	14430	14450	14330	18830	10150	14490	14371.63	6.29	0	2241	15003	14746	14513	14256	14023	14630	14140	153	4340	500	10720	10	1	29989494	4303	50.71	2.73	12	0.06	283.00	5255.00	15220	20230719	-5.72	10140	20230327	41.52	15220	-5.72	20230719	10140	41.52	20230327	15220	-5.72	20230719	10140	41.52	20230327	2.54	N	033500	500	153 억	1887679	N	N	2	N	N
50	20230721	160403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14490	-190	5	-1.29	4616715020	319228	84.18	14560	14770	14280	19080	10280	14680	14462.02	6.07	0	53872	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4345	51.20	2.76	12	1.06	283.00	5255.00	15220	20230719	-4.80	10140	20230327	42.90	15220	-4.80	20230719	10140	42.90	20230327	15220	-4.80	20230719	10140	42.90	20230327	2.55	N	033500	500	153 억	1819594	N	N	2	N	N
51	20230721	150407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14480	-200	5	-1.36	4441638500	307159	81.00	14560	14770	14280	19080	10280	14680	14460.30	6.07	0	53845	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4342	51.17	2.76	12	1.02	283.00	5255.00	15220	20230719	-4.86	10140	20230327	42.80	15220	-4.86	20230719	10140	42.80	20230327	15220	-4.86	20230719	10140	42.80	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
52	20230721	140404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14470	-210	5	-1.43	3771544250	260921	68.80	14560	14770	14280	19080	10280	14680	14454.63	6.07	0	51647	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4339	51.13	2.75	12	0.87	283.00	5255.00	15220	20230719	-4.93	10140	20230327	42.70	15220	-4.93	20230719	10140	42.70	20230327	15220	-4.93	20230719	10140	42.70	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
53	20230721	130404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14490	-190	5	-1.29	3461657940	239472	63.15	14560	14770	14280	19080	10280	14680	14455.26	6.07	0	46071	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4345	51.20	2.76	12	0.80	283.00	5255.00	15220	20230719	-4.80	10140	20230327	42.90	15220	-4.80	20230719	10140	42.90	20230327	15220	-4.80	20230719	10140	42.90	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
54	20230721	120409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14510	-170	5	-1.16	3076311070	212960	56.16	14560	14770	14280	19080	10280	14680	14445.35	6.07	0	37999	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4351	51.27	2.76	12	0.71	283.00	5255.00	15220	20230719	-4.66	10140	20230327	43.10	15220	-4.66	20230719	10140	43.10	20230327	15220	-4.66	20230719	10140	43.10	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
55	20230721	110406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	-290	5	-1.98	2743328410	189897	50.07	14560	14770	14280	19080	10280	14680	14446.25	6.07	0	32349	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4315	50.85	2.74	12	0.63	283.00	5255.00	15220	20230719	-5.45	10140	20230327	41.91	15220	-5.45	20230719	10140	41.91	20230327	15220	-5.45	20230719	10140	41.91	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
56	20230721	100407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-350	5	-2.38	1661444650	114387	30.16	14560	14770	14330	19080	10280	14680	14524.60	6.07	0	16085	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4297	50.64	2.73	12	0.38	283.00	5255.00	15220	20230719	-5.85	10140	20230327	41.32	15220	-5.85	20230719	10140	41.32	20230327	15220	-5.85	20230719	10140	41.32	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
57	20230721	090407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14770	90	2	0.61	184661340	12596	3.32	14560	14770	14560	19080	10280	14680	14660.12	6.07	0	1755	15206	14942	14746	14482	14286	14845	14385	153	4400	500	10860	10	1	29989494	4429	52.19	2.81	12	0.04	283.00	5255.00	15220	20230719	-2.96	10140	20230327	45.66	15220	-2.96	20230719	10140	45.66	20230327	15220	-2.96	20230719	10140	45.66	20230327	2.55	N	033500	500	153 억	1819594	N	N	0	N	N
58	20230720	160405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	-330	5	-2.20	5549159290	377762	71.51	14930	15010	14550	19510	10510	15010	14688.84	6.03	0	12353	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4402	51.87	2.79	12	1.26	283.00	5255.00	15220	20230719	-3.55	10140	20230327	44.77	15220	-3.55	20230719	10140	44.77	20230327	15220	-3.55	20230719	10140	44.77	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
59	20230720	150403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	-370	5	-2.47	5084258380	346050	65.51	14930	15010	14550	19510	10510	15010	14691.46	6.03	0	8261	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4390	51.73	2.79	12	1.15	283.00	5255.00	15220	20230719	-3.81	10140	20230327	44.38	15220	-3.81	20230719	10140	44.38	20230327	15220	-3.81	20230719	10140	44.38	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
60	20230720	140402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14600	-410	5	-2.73	4808606200	327206	61.94	14930	15010	14550	19510	10510	15010	14695.12	6.03	0	5108	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4378	51.59	2.78	12	1.09	283.00	5255.00	15220	20230719	-4.07	10140	20230327	43.98	15220	-4.07	20230719	10140	43.98	20230327	15220	-4.07	20230719	10140	43.98	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
61	20230720	130402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14610	-400	5	-2.66	4110514460	279318	52.88	14930	15010	14550	19510	10510	15010	14715.33	6.03	0	2332	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4381	51.63	2.78	12	0.93	283.00	5255.00	15220	20230719	-4.01	10140	20230327	44.08	15220	-4.01	20230719	10140	44.08	20230327	15220	-4.01	20230719	10140	44.08	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
62	20230720	120406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14660	-350	5	-2.33	3845231190	261212	49.45	14930	15010	14550	19510	10510	15010	14719.76	6.03	0	845	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4396	51.80	2.79	12	0.87	283.00	5255.00	15220	20230719	-3.68	10140	20230327	44.58	15220	-3.68	20230719	10140	44.58	20230327	15220	-3.68	20230719	10140	44.58	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
63	20230720	110404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14650	-360	5	-2.40	3349015560	227326	43.03	14930	15010	14550	19510	10510	15010	14731.14	6.03	0	-9101	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4393	51.77	2.79	12	0.76	283.00	5255.00	15220	20230719	-3.75	10140	20230327	44.48	15220	-3.75	20230719	10140	44.48	20230327	15220	-3.75	20230719	10140	44.48	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
64	20230720	100401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	-220	5	-1.47	2564044280	173727	32.89	14930	15010	14550	19510	10510	15010	14757.78	6.03	0	-8231	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4435	52.26	2.81	12	0.58	283.00	5255.00	15220	20230719	-2.83	10140	20230327	45.86	15220	-2.83	20230719	10140	45.86	20230327	15220	-2.83	20230719	10140	45.86	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
65	20230720	090401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14850	-160	5	-1.07	302228460	20287	3.84	14930	14950	14810	19510	10510	15010	14892.59	6.03	0	-5938	15416	15212	15016	14812	14616	15315	14915	153	4500	500	11100	10	1	29989494	4453	52.47	2.83	12	0.07	283.00	5255.00	15220	20230719	-2.43	10140	20230327	46.45	15220	-2.43	20230719	10140	46.45	20230327	15220	-2.43	20230719	10140	46.45	20230327	2.59	N	033500	500	153 억	1807090	N	N	1168	N	N
66	20230719	160409	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15010	200	2	1.35	7918413450	526291	71.38	14900	15220	14820	19250	10370	14810	15045.79	6.05	0	-6511	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4501	53.04	2.86	12	1.75	283.00	5255.00	15220	20230719	-1.38	10140	20230327	48.03	15220	-1.38	20230719	10140	48.03	20230327	15220	-1.38	20230719	10140	48.03	20230327	2.42	N	033500	500	153 억	1813322	N	N	1168	N	N
67	20230719	150408	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15000	190	2	1.28	7572325800	503198	68.25	14900	15220	14820	19250	10370	14810	15048.42	6.05	0	-6606	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4498	53.00	2.85	12	1.68	283.00	5255.00	15220	20230719	-1.45	10140	20230327	47.93	15220	-1.45	20230719	10140	47.93	20230327	15220	-1.45	20230719	10140	47.93	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
68	20230719	140409	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14950	140	2	0.95	7135658850	474078	64.30	14900	15220	14820	19250	10370	14810	15051.68	6.05	0	1549	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4483	52.83	2.84	12	1.58	283.00	5255.00	15220	20230719	-1.77	10140	20230327	47.44	15220	-1.77	20230719	10140	47.44	20230327	15220	-1.77	20230719	10140	47.44	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
69	20230719	130404	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15000	190	2	1.28	6539004540	434157	58.89	14900	15220	14820	19250	10370	14810	15061.41	6.05	0	8722	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4498	53.00	2.85	12	1.45	283.00	5255.00	15220	20230719	-1.45	10140	20230327	47.93	15220	-1.45	20230719	10140	47.93	20230327	15220	-1.45	20230719	10140	47.93	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
70	20230719	120408	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15180	370	2	2.50	5681535970	377401	51.19	14900	15200	14820	19250	10370	14810	15054.40	6.05	0	24007	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4552	53.64	2.89	12	1.26	283.00	5255.00	15200	20230719	-0.13	10140	20230327	49.70	15200	-0.13	20230719	10140	49.70	20230327	15200	-0.13	20230719	10140	49.70	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
71	20230719	110408	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15080	270	2	1.82	4612821910	306740	41.61	14900	15200	14820	19250	10370	14810	15038.25	6.05	0	30799	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4522	53.29	2.87	12	1.02	283.00	5255.00	15200	20230719	-0.79	10140	20230327	48.72	15200	-0.79	20230719	10140	48.72	20230327	15200	-0.79	20230719	10140	48.72	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
72	20230719	100406	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	15120	310	2	2.09	3154484470	209982	28.48	14900	15200	14820	19250	10370	14810	15022.68	6.05	0	33794	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4534	53.43	2.88	12	0.70	283.00	5255.00	15200	20230719	-0.53	10140	20230327	49.11	15200	-0.53	20230719	10140	49.11	20230327	15200	-0.53	20230719	10140	49.11	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
73	20230719	090406	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14950	140	2	0.95	401368060	26774	3.63	14900	15080	14900	19250	10370	14810	14991.25	6.05	0	-4264	15410	15110	14690	14390	13970	15260	14540	153	4440	500	10950	10	1	29989494	4483	52.83	2.84	12	0.09	283.00	5255.00	15080	20230719	-0.86	10140	20230327	47.44	15080	-0.86	20230719	10140	47.44	20230327	15080	-0.86	20230719	10140	47.44	20230327	2.42	N	033500	500	153 억	1813322	N	N	396	N	N
74	20230718	160405	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14810	320	2	2.21	10775019500	734769	58.16	14660	14990	14270	18830	10150	14490	14664.72	5.90	0	20942	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4441	52.33	2.82	12	2.45	283.00	5255.00	14990	20230718	-1.20	10140	20230327	46.06	14990	-1.20	20230718	10140	46.06	20230327	14990	-1.20	20230718	10140	46.06	20230327	2.46	N	033500	500	153 억	1770625	N	N	396	N	N
75	20230718	150405	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14850	360	2	2.48	10248056520	699157	55.34	14660	14990	14270	18830	10150	14490	14657.98	5.90	0	12963	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4453	52.47	2.83	12	2.33	283.00	5255.00	14990	20230718	-0.93	10140	20230327	46.45	14990	-0.93	20230718	10140	46.45	20230327	14990	-0.93	20230718	10140	46.45	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
76	20230718	140403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14860	370	2	2.55	7049930240	484723	38.37	14660	14860	14270	18830	10150	14490	14544.36	5.90	0	23522	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4456	52.51	2.83	12	1.62	283.00	5255.00	14980	20230717	-0.80	10140	20230327	46.55	14980	-0.80	20230717	10140	46.55	20230327	14980	-0.80	20230717	10140	46.55	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
77	20230718	130403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14580	90	2	0.62	5114470720	353197	27.96	14660	14700	14270	18830	10150	14490	14480.48	5.90	0	22394	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4372	51.52	2.77	12	1.18	283.00	5255.00	14980	20230717	-2.67	10140	20230327	43.79	14980	-2.67	20230717	10140	43.79	20230327	14980	-2.67	20230717	10140	43.79	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
78	20230718	120405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14630	140	2	0.97	4444640950	307237	24.32	14660	14700	14270	18830	10150	14490	14466.41	5.90	0	25823	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4387	51.70	2.78	12	1.02	283.00	5255.00	14980	20230717	-2.34	10140	20230327	44.28	14980	-2.34	20230717	10140	44.28	20230327	14980	-2.34	20230717	10140	44.28	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
79	20230718	110406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14360	-130	5	-0.90	3072367500	213107	16.87	14660	14670	14270	18830	10150	14490	14416.67	5.90	0	16338	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4306	50.74	2.73	12	0.71	283.00	5255.00	14980	20230717	-4.14	10140	20230327	41.62	14980	-4.14	20230717	10140	41.62	20230327	14980	-4.14	20230717	10140	41.62	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
80	20230718	100402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14390	-100	5	-0.69	2179125330	150855	11.94	14660	14670	14290	18830	10150	14490	14444.86	5.90	0	15200	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4315	50.85	2.74	12	0.50	283.00	5255.00	14980	20230717	-3.94	10140	20230327	41.91	14980	-3.94	20230717	10140	41.91	20230327	14980	-3.94	20230717	10140	41.91	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
81	20230718	090403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14550	60	2	0.41	334773740	22911	1.81	14660	14670	14530	18830	10150	14490	14617.54	5.90	0	-4140	15423	14956	14513	14046	13603	15190	14280	153	4340	500	10720	10	1	29989494	4363	51.41	2.77	12	0.08	283.00	5255.00	14980	20230717	-2.87	10140	20230327	43.49	14980	-2.87	20230717	10140	43.49	20230327	14980	-2.87	20230717	10140	43.49	20230327	2.46	N	033500	500	153 억	1770625	N	N	0	N	N
82	20230717	160404	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14490	190	2	1.33	18313561400	1255300	231.50	14340	14980	14070	18590	10010	14300	14589.87	5.81	0	-144910	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4345	51.20	2.76	12	4.19	283.00	5255.00	14980	20230717	-3.27	10140	20230327	42.90	14980	-3.27	20230717	10140	42.90	20230327	14980	-3.27	20230717	10140	42.90	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
83	20230717	150402	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14510	210	2	1.47	17836722250	1222336	225.42	14340	14980	14070	18590	10010	14300	14593.13	5.81	0	-147320	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4351	51.27	2.76	12	4.08	283.00	5255.00	14980	20230717	-3.14	10140	20230327	43.10	14980	-3.14	20230717	10140	43.10	20230327	14980	-3.14	20230717	10140	43.10	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
84	20230717	140403	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14380	80	2	0.56	16758804640	1147746	211.66	14340	14980	14070	18590	10010	14300	14602.37	5.81	0	-138079	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4312	50.81	2.74	12	3.83	283.00	5255.00	14980	20230717	-4.01	10140	20230327	41.81	14980	-4.01	20230717	10140	41.81	20230327	14980	-4.01	20230717	10140	41.81	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
85	20230717	130400	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14300	0	3	0.00	15964455420	1092075	201.40	14340	14980	14070	18590	10010	14300	14619.44	5.81	0	-132563	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4288	50.53	2.72	12	3.64	283.00	5255.00	14980	20230717	-4.54	10140	20230327	41.03	14980	-4.54	20230717	10140	41.03	20230327	14980	-4.54	20230717	10140	41.03	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
86	20230717	120405	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14420	120	2	0.84	14937246010	1020458	188.19	14340	14980	14070	18590	10010	14300	14638.90	5.81	0	-120644	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4324	50.95	2.74	12	3.40	283.00	5255.00	14980	20230717	-3.74	10140	20230327	42.21	14980	-3.74	20230717	10140	42.21	20230327	14980	-3.74	20230717	10140	42.21	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
87	20230717	110401	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14640	340	2	2.38	14250902390	973227	179.48	14340	14980	14070	18590	10010	14300	14644.12	5.81	0	-107340	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4390	51.73	2.79	12	3.25	283.00	5255.00	14980	20230717	-2.27	10140	20230327	44.38	14980	-2.27	20230717	10140	44.38	20230327	14980	-2.27	20230717	10140	44.38	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
88	20230717	100401	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14440	140	2	0.98	4625232080	316296	58.33	14340	14830	14340	18590	10010	14300	14626.57	5.81	0	-49196	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4330	51.02	2.75	12	1.05	283.00	5255.00	14830	20230717	-2.63	10140	20230327	42.41	14830	-2.63	20230717	10140	42.41	20230327	14830	-2.63	20230717	10140	42.41	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
89	20230717	090401	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14630	330	2	2.31	779393090	53644	9.89	14340	14700	14340	18590	10010	14300	14544.23	5.81	0	5116	14700	14500	14100	13900	13500	14600	14000	153	4290	500	10580	10	1	29989494	4387	51.70	2.78	12	0.18	283.00	5255.00	14700	20230717	-0.48	10140	20230327	44.28	14700	-0.48	20230717	10140	44.28	20230327	14700	-0.48	20230717	10140	44.28	20230327	2.41	N	033500	500	153 억	1742627	N	N	0	N	N
90	20230714	160400	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14300	320	2	2.29	7486818210	536995	82.01	13980	14300	13700	18170	9790	13980	13938.88	5.67	0	-11412	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4288	50.53	2.72	12	1.79	283.00	5255.00	14300	20230714	0.00	10140	20230327	41.03	14300	0.00	20230714	10140	41.03	20230327	14300	0.00	20230714	10140	41.03	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
91	20230714	150401	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	14150	170	2	1.22	6429979580	462724	70.67	13980	14270	13700	18170	9790	13980	13895.64	5.67	0	-14299	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4244	50.00	2.69	12	1.54	283.00	5255.00	14270	20230714	-0.84	10140	20230327	39.55	14270	-0.84	20230714	10140	39.55	20230327	14270	-0.84	20230714	10140	39.55	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
92	20230714	140403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13940	-40	5	-0.29	4937268330	356568	54.45	13980	14070	13700	18170	9790	13980	13846.05	5.67	0	-18446	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4181	49.26	2.65	12	1.19	283.00	5255.00	14200	20220825	-1.83	10140	20230327	37.48	14140	-1.41	20230713	10140	37.48	20230327	14200	-1.83	20220825	10140	37.48	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
93	20230714	130359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13930	-50	5	-0.36	3929598340	284631	43.47	13980	13990	13700	18170	9790	13980	13804.97	5.67	0	-6567	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4178	49.22	2.65	12	0.95	283.00	5255.00	14200	20220825	-1.90	10140	20230327	37.38	14140	-1.49	20230713	10140	37.38	20230327	14200	-1.90	20220825	10140	37.38	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
94	20230714	120359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	-170	5	-1.22	3506786480	254123	38.81	13980	13990	13700	18170	9790	13980	13798.44	5.67	0	-14975	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4142	48.80	2.63	12	0.85	283.00	5255.00	14200	20220825	-2.75	10140	20230327	36.19	14140	-2.33	20230713	10140	36.19	20230327	14200	-2.75	20220825	10140	36.19	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
95	20230714	110401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13740	-240	5	-1.72	3015631500	218510	33.37	13980	13990	13700	18170	9790	13980	13799.58	5.67	0	-9988	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4121	48.55	2.61	12	0.73	283.00	5255.00	14200	20220825	-3.24	10140	20230327	35.50	14140	-2.83	20230713	10140	35.50	20230327	14200	-3.24	20220825	10140	35.50	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
96	20230714	100403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13730	-250	5	-1.79	2284365270	165227	25.23	13980	13990	13730	18170	9790	13980	13824.13	5.67	0	-9920	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4118	48.52	2.61	12	0.55	283.00	5255.00	14200	20220825	-3.31	10140	20230327	35.40	14140	-2.90	20230713	10140	35.40	20230327	14200	-3.31	20220825	10140	35.40	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
97	20230714	090402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13820	-160	5	-1.14	404329010	29045	4.44	13980	13990	13800	18170	9790	13980	13917.38	5.67	0	-2296	14286	14132	13986	13832	13686	14060	13760	153	4190	500	10340	10	1	29989494	4145	48.83	2.63	12	0.10	283.00	5255.00	14200	20220825	-2.68	10140	20230327	36.29	14140	-2.26	20230713	10140	36.29	20230327	14200	-2.68	20220825	10140	36.29	20230327	2.34	N	033500	500	153 억	1700922	N	N	0	N	N
98	20230713	160400	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	-90	5	-0.64	9101544180	650868	50.73	14100	14140	13840	18290	9850	14070	13983.55	5.87	0	-115095	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4182	49.40	2.66	12	2.18	283.00	5255.00	14200	20220825	-1.55	10140	20230327	37.87	14140	-1.13	20230713	10140	37.87	20230327	14200	-1.55	20220825	10140	37.87	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
99	20230713	150356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13970	-100	5	-0.71	8711142710	622949	48.55	14100	14140	13840	18290	9850	14070	13983.55	5.87	0	-110615	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4179	49.36	2.66	12	2.08	283.00	5255.00	14200	20220825	-1.62	10140	20230327	37.77	14140	-1.20	20230713	10140	37.77	20230327	14200	-1.62	20220825	10140	37.77	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
100	20230713	140356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14010	-60	5	-0.43	7647277270	546734	42.61	14100	14140	13840	18290	9850	14070	13987.02	5.87	0	-112763	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4191	49.51	2.67	12	1.83	283.00	5255.00	14200	20220825	-1.34	10140	20230327	38.17	14140	-0.92	20230713	10140	38.17	20230327	14200	-1.34	20220825	10140	38.17	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
101	20230713	130358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	10	2	0.07	6709371590	479950	37.41	14100	14140	13840	18290	9850	14070	13979.09	5.87	0	-99882	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4212	49.75	2.68	12	1.60	283.00	5255.00	14200	20220825	-0.85	10140	20230327	38.86	14140	-0.42	20230713	10140	38.86	20230327	14200	-0.85	20220825	10140	38.86	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
102	20230713	120355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13960	-110	5	-0.78	6139046650	439153	34.23	14100	14140	13840	18290	9850	14070	13979.04	5.87	0	-96406	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4176	49.33	2.66	12	1.47	283.00	5255.00	14200	20220825	-1.69	10140	20230327	37.67	14140	-1.27	20230713	10140	37.67	20230327	14200	-1.69	20220825	10140	37.67	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
103	20230713	110359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-150	5	-1.07	5205941260	372175	29.01	14100	14140	13840	18290	9850	14070	13987.62	5.87	0	-75915	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4164	49.19	2.65	12	1.24	283.00	5255.00	14200	20220825	-1.97	10140	20230327	37.28	14140	-1.56	20230713	10140	37.28	20230327	14200	-1.97	20220825	10140	37.28	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
104	20230713	100358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	10	2	0.07	4148586180	296346	23.10	14100	14140	13840	18290	9850	14070	13998.84	5.87	0	-59157	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4212	49.75	2.68	12	0.99	283.00	5255.00	14200	20220825	-0.85	10140	20230327	38.86	14140	-0.42	20230713	10140	38.86	20230327	14200	-0.85	20220825	10140	38.86	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
105	20230713	090326	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-160	5	-1.14	792606260	56447	4.40	14100	14140	13910	18290	9850	14070	14040.99	5.87	0	-24425	14723	14396	13793	13466	12863	14560	13630	153	4220	500	10410	10	1	29914347	4161	49.15	2.65	12	0.19	283.00	5255.00	14200	20220825	-2.04	10140	20230327	37.18	14140	-1.63	20230713	10140	37.18	20230327	14200	-2.04	20220825	10140	37.18	20230327	2.28	N	033500	500	152 억	1757054	N	N	4162	N	N
106	20230712	160355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14070	750	2	5.63	17654888150	1274151	277.69	13320	14120	13190	17310	9330	13320	13855.34	5.26	0	143068	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4209	49.72	2.68	12	4.26	283.00	5255.00	14200	20220825	-0.92	10140	20230327	38.76	14120	-0.35	20230712	10140	38.76	20230327	14200	-0.92	20220825	10140	38.76	20230327	2.34	N	033500	500	152 억	1573935	N	N	4162	N	N
107	20230712	150354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	600	2	4.50	16969901670	1225336	267.05	13320	14120	13190	17310	9330	13320	13849.20	5.26	0	149930	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4164	49.19	2.65	12	4.10	283.00	5255.00	14200	20220825	-1.97	10140	20230327	37.28	14120	-1.42	20230712	10140	37.28	20230327	14200	-1.97	20220825	10140	37.28	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
108	20230712	140353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13980	660	2	4.95	15507841370	1120581	244.22	13320	14120	13190	17310	9330	13320	13839.13	5.26	0	167222	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4182	49.40	2.66	12	3.75	283.00	5255.00	14200	20220825	-1.55	10140	20230327	37.87	14120	-0.99	20230712	10140	37.87	20230327	14200	-1.55	20220825	10140	37.87	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
109	20230712	130354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13990	670	2	5.03	13874508870	1004089	218.84	13320	14120	13190	17310	9330	13320	13818.03	5.26	0	161245	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4185	49.43	2.66	12	3.36	283.00	5255.00	14200	20220825	-1.48	10140	20230327	37.97	14120	-0.92	20230712	10140	37.97	20230327	14200	-1.48	20220825	10140	37.97	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
110	20230712	120355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14030	710	2	5.33	12271257200	889920	193.95	13320	14120	13190	17310	9330	13320	13789.19	5.26	0	165262	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4197	49.58	2.67	12	2.97	283.00	5255.00	14200	20220825	-1.20	10140	20230327	38.36	14120	-0.64	20230712	10140	38.36	20230327	14200	-1.20	20220825	10140	38.36	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
111	20230712	110354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14010	690	2	5.18	10171074780	739592	161.19	13320	14120	13190	17310	9330	13320	13752.30	5.26	0	137545	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4191	49.51	2.67	12	2.47	283.00	5255.00	14200	20220825	-1.34	10140	20230327	38.17	14120	-0.78	20230712	10140	38.17	20230327	14200	-1.34	20220825	10140	38.17	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
112	20230712	100356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13610	290	2	2.18	3957259950	291459	63.52	13320	13740	13190	17310	9330	13320	13577.45	5.26	0	12647	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	4071	48.09	2.59	12	0.97	283.00	5255.00	14200	20220825	-4.15	10140	20230327	34.22	13910	-2.16	20230627	10140	34.22	20230327	14200	-4.15	20220825	10140	34.22	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
113	20230712	090355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	0	3	0.00	225720250	17005	3.71	13320	13340	13190	17310	9330	13320	13273.65	5.26	0	1914	13553	13436	13283	13166	13013	13495	13225	153	3990	500	9850	10	1	29914347	3985	47.07	2.53	12	0.06	283.00	5255.00	14200	20220825	-6.20	10140	20230327	31.36	13910	-4.24	20230627	10140	31.36	20230327	14200	-6.20	20220825	10140	31.36	20230327	2.34	N	033500	500	152 억	1573935	N	N	53407	N	N
114	20230711	160349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	110	2	0.83	6030795670	454900	85.08	13230	13400	13130	17170	9250	13210	13256.89	5.29	0	-20066	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3985	47.07	2.53	12	1.52	283.00	5255.00	14200	20220825	-6.20	10140	20230327	31.36	13910	-4.24	20230627	10140	31.36	20230327	14200	-6.20	20220825	10140	31.36	20230327	2.47	N	033500	500	152 억	1583870	N	N	53407	N	N
115	20230711	150349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	10	2	0.08	5604045620	422763	79.07	13230	13400	13130	17170	9250	13210	13255.76	5.29	0	-21155	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3955	46.71	2.52	12	1.41	283.00	5255.00	14200	20220825	-6.90	10140	20230327	30.37	13910	-4.96	20230627	10140	30.37	20230327	14200	-6.90	20220825	10140	30.37	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
116	20230711	140349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	40	2	0.30	5165417350	389605	72.87	13230	13400	13130	17170	9250	13210	13258.09	5.29	0	-24966	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3964	46.82	2.52	12	1.30	283.00	5255.00	14200	20220825	-6.69	10140	20230327	30.67	13910	-4.74	20230627	10140	30.67	20230327	14200	-6.69	20220825	10140	30.67	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
117	20230711	130343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	40	2	0.30	4034539190	303820	56.82	13230	13400	13140	17170	9250	13210	13279.37	5.29	0	-39362	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3964	46.82	2.52	12	1.02	283.00	5255.00	14200	20220825	-6.69	10140	20230327	30.67	13910	-4.74	20230627	10140	30.67	20230327	14200	-6.69	20220825	10140	30.67	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
118	20230711	120352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	110	2	0.83	3379647580	254642	47.63	13230	13400	13140	17170	9250	13210	13272.15	5.29	0	-24479	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3985	47.07	2.53	12	0.85	283.00	5255.00	14200	20220825	-6.20	10140	20230327	31.36	13910	-4.24	20230627	10140	31.36	20230327	14200	-6.20	20220825	10140	31.36	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
119	20230711	110353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13260	50	2	0.38	2942670160	221749	41.47	13230	13400	13140	17170	9250	13210	13270.27	5.29	0	-18529	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3967	46.86	2.52	12	0.74	283.00	5255.00	14200	20220825	-6.62	10140	20230327	30.77	13910	-4.67	20230627	10140	30.77	20230327	14200	-6.62	20220825	10140	30.77	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
120	20230711	100351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13270	60	2	0.45	1410436410	106679	19.95	13230	13330	13140	17170	9250	13210	13221.31	5.29	0	3238	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3970	46.89	2.53	12	0.36	283.00	5255.00	14200	20220825	-6.55	10140	20230327	30.87	13910	-4.60	20230627	10140	30.87	20230327	14200	-6.55	20220825	10140	30.87	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
121	20230711	090350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13170	-40	5	-0.30	152914040	11588	2.17	13230	13250	13140	17170	9250	13210	13195.90	5.29	0	-7132	13690	13450	13290	13050	12890	13370	12970	153	3960	500	9770	10	1	29914347	3940	46.54	2.51	12	0.04	283.00	5255.00	14200	20220825	-7.25	10140	20230327	29.88	13910	-5.32	20230627	10140	29.88	20230327	14200	-7.25	20220825	10140	29.88	20230327	2.47	N	033500	500	152 억	1583870	N	N	1	N	N
122	20230710	160350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13210	-120	5	-0.90	7096369440	533044	39.39	13410	13530	13130	17320	9340	13330	13313.05	5.38	0	-57579	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	3952	46.68	2.51	12	1.78	283.00	5255.00	14200	20220825	-6.97	10140	20230327	30.28	13910	-5.03	20230627	10140	30.28	20230327	14200	-6.97	20220825	10140	30.28	20230327	2.56	N	033500	500	152 억	1607910	N	N	1	N	N
123	20230710	150348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13270	-60	5	-0.45	6603193200	495692	36.63	13410	13530	13130	17320	9340	13330	13321.16	5.38	0	-64697	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	3970	46.89	2.53	12	1.66	283.00	5255.00	14200	20220825	-6.55	10140	20230327	30.87	13910	-4.60	20230627	10140	30.87	20230327	14200	-6.55	20220825	10140	30.87	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
124	20230710	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	10	2	0.08	6133180290	460400	34.02	13410	13530	13130	17320	9340	13330	13321.41	5.38	0	-54101	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	3991	47.14	2.54	12	1.54	283.00	5255.00	14200	20220825	-6.06	10140	20230327	31.56	13910	-4.10	20230627	10140	31.56	20230327	14200	-6.06	20220825	10140	31.56	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
125	20230710	130344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	40	2	0.30	5651286030	424374	31.36	13410	13530	13130	17320	9340	13330	13316.75	5.38	0	-48082	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	4000	47.24	2.54	12	1.42	283.00	5255.00	14200	20220825	-5.85	10140	20230327	31.85	13910	-3.88	20230627	10140	31.85	20230327	14200	-5.85	20220825	10140	31.85	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
126	20230710	120350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	40	2	0.30	5112804690	384095	28.38	13410	13530	13130	17320	9340	13330	13311.30	5.38	0	-52514	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	4000	47.24	2.54	12	1.28	283.00	5255.00	14200	20220825	-5.85	10140	20230327	31.85	13910	-3.88	20230627	10140	31.85	20230327	14200	-5.85	20220825	10140	31.85	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
127	20230710	110351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	50	2	0.38	4527445790	340423	25.15	13410	13530	13130	17320	9340	13330	13299.46	5.38	0	-41459	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	4003	47.28	2.55	12	1.14	283.00	5255.00	14200	20220825	-5.77	10140	20230327	31.95	13910	-3.81	20230627	10140	31.95	20230327	14200	-5.77	20220825	10140	31.95	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
128	20230710	100349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13210	-120	5	-0.90	2991532900	224926	16.62	13410	13530	13130	17320	9340	13330	13300.06	5.38	0	-41304	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	3952	46.68	2.51	12	0.75	283.00	5255.00	14200	20220825	-6.97	10140	20230327	30.28	13910	-5.03	20230627	10140	30.28	20230327	14200	-6.97	20220825	10140	30.28	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
129	20230710	090347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13510	180	2	1.35	521843090	38879	2.87	13410	13530	13390	17320	9340	13330	13422.50	5.38	0	-17285	13916	13622	13296	13002	12676	13770	13150	153	3990	500	9860	10	1	29914347	4041	47.74	2.57	12	0.13	283.00	5255.00	14200	20220825	-4.86	10140	20230327	33.23	13910	-2.88	20230627	10140	33.23	20230327	14200	-4.86	20220825	10140	33.23	20230327	2.56	N	033500	500	152 억	1607910	N	N	1369	N	N
130	20230707	160343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	350	2	2.70	17941178630	1347528	166.63	13110	13590	12970	16870	9090	12980	13314.18	4.86	0	-18606	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	3988	47.10	2.54	12	4.50	283.00	5255.00	14200	20220825	-6.13	10140	20230327	31.46	13910	-4.17	20230627	10140	31.46	20230327	14200	-6.13	20220825	10140	31.46	20230327	2.51	N	033500	500	152 억	1453897	N	N	1369	N	N
131	20230707	150346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13390	410	2	3.16	17421213140	1308591	161.81	13110	13590	12970	16870	9090	12980	13313.01	4.86	0	-29901	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	4006	47.31	2.55	12	4.37	283.00	5255.00	14200	20220825	-5.70	10140	20230327	32.05	13910	-3.74	20230627	10140	32.05	20230327	14200	-5.70	20220825	10140	32.05	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
132	20230707	140352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13440	460	2	3.54	16058696120	1206929	149.24	13110	13590	12970	16870	9090	12980	13305.48	4.86	0	-25238	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	4020	47.49	2.56	12	4.03	283.00	5255.00	14200	20220825	-5.35	10140	20230327	32.54	13910	-3.38	20230627	10140	32.54	20230327	14200	-5.35	20220825	10140	32.54	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
133	20230707	130350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	420	2	3.24	14561852510	1095682	135.49	13110	13590	12970	16870	9090	12980	13290.28	4.86	0	-17931	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	4009	47.35	2.55	12	3.66	283.00	5255.00	14200	20220825	-5.63	10140	20230327	32.15	13910	-3.67	20230627	10140	32.15	20230327	14200	-5.63	20220825	10140	32.15	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
134	20230707	120350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	320	2	2.47	13590827920	1023135	126.52	13110	13590	12970	16870	9090	12980	13283.58	4.86	0	-20129	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	3979	47.00	2.53	12	3.42	283.00	5255.00	14200	20220825	-6.34	10140	20230327	31.16	13910	-4.39	20230627	10140	31.16	20230327	14200	-6.34	20220825	10140	31.16	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
135	20230707	110349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13470	490	2	3.78	12323263510	928220	114.78	13110	13590	12970	16870	9090	12980	13276.30	4.86	0	-3038	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	4029	47.60	2.56	12	3.10	283.00	5255.00	14200	20220825	-5.14	10140	20230327	32.84	13910	-3.16	20230627	10140	32.84	20230327	14200	-5.14	20220825	10140	32.84	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
136	20230707	100348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13110	130	2	1.00	5893222710	448009	55.40	13110	13300	12970	16870	9090	12980	13154.33	4.86	0	-61080	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	3922	46.33	2.49	12	1.50	283.00	5255.00	14200	20220825	-7.68	10140	20230327	29.29	13910	-5.75	20230627	10140	29.29	20230327	14200	-7.68	20220825	10140	29.29	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
137	20230707	090346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13130	150	2	1.16	1011530870	76874	9.51	13110	13240	13090	16870	9090	12980	13158.78	4.86	0	-19266	13413	13196	12903	12686	12393	13305	12795	153	3890	500	9600	10	1	29914347	3928	46.40	2.50	12	0.26	283.00	5255.00	14200	20220825	-7.54	10140	20230327	29.49	13910	-5.61	20230627	10140	29.49	20230327	14200	-7.54	20220825	10140	29.49	20230327	2.51	N	033500	500	152 억	1453897	N	N	47	N	N
138	20230706	160346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12980	310	2	2.45	10447203350	805116	195.18	12630	13120	12610	16470	8870	12670	12976.02	4.38	0	-16019	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3883	45.87	2.47	12	2.69	283.00	5255.00	14200	20220825	-8.59	10140	20230327	28.01	13910	-6.69	20230627	10140	28.01	20230327	14200	-8.59	20220825	10140	28.01	20230327	2.61	N	033500	500	152 억	1310075	N	N	47	N	N
139	20230706	150347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12970	300	2	2.37	10067186450	775815	188.08	12630	13120	12610	16470	8870	12670	12976.27	4.38	0	-17197	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3880	45.83	2.47	12	2.59	283.00	5255.00	14200	20220825	-8.66	10140	20230327	27.91	13910	-6.76	20230627	10140	27.91	20230327	14200	-8.66	20220825	10140	27.91	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
140	20230706	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	360	2	2.84	8997861270	693753	168.18	12630	13120	12610	16470	8870	12670	12969.83	4.38	0	-16340	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3898	46.04	2.48	12	2.32	283.00	5255.00	14200	20220825	-8.24	10140	20230327	28.50	13910	-6.33	20230627	10140	28.50	20230327	14200	-8.24	20220825	10140	28.50	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
141	20230706	130345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	280	2	2.21	7387593170	569154	137.98	12630	13120	12610	16470	8870	12670	12979.95	4.38	0	-8490	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3874	45.76	2.46	12	1.90	283.00	5255.00	14200	20220825	-8.80	10140	20230327	27.71	13910	-6.90	20230627	10140	27.71	20230327	14200	-8.80	20220825	10140	27.71	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
142	20230706	120346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13060	390	2	3.08	6720795030	517836	125.54	12630	13120	12610	16470	8870	12670	12978.62	4.38	0	12730	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3907	46.15	2.49	12	1.73	283.00	5255.00	14200	20220825	-8.03	10140	20230327	28.80	13910	-6.11	20230627	10140	28.80	20230327	14200	-8.03	20220825	10140	28.80	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
143	20230706	110349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13010	340	2	2.68	5963276300	459767	111.46	12630	13120	12610	16470	8870	12670	12970.21	4.38	0	16292	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3892	45.97	2.48	12	1.54	283.00	5255.00	14200	20220825	-8.38	10140	20230327	28.30	13910	-6.47	20230627	10140	28.30	20230327	14200	-8.38	20220825	10140	28.30	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
144	20230706	100345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	360	2	2.84	4714513990	363727	88.18	12630	13120	12610	16470	8870	12670	12961.68	4.38	0	11005	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3898	46.04	2.48	12	1.22	283.00	5255.00	14200	20220825	-8.24	10140	20230327	28.50	13910	-6.33	20230627	10140	28.50	20230327	14200	-8.24	20220825	10140	28.50	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
145	20230706	090345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12630	-40	5	-0.32	59226740	4692	1.14	12630	12660	12610	16470	8870	12670	12622.92	4.38	0	318	12930	12800	12640	12510	12350	12720	12430	153	3800	500	9370	10	1	29914347	3778	44.63	2.40	12	0.02	283.00	5255.00	14200	20220825	-11.06	10140	20230327	24.56	13910	-9.20	20230627	10140	24.56	20230327	14200	-11.06	20220825	10140	24.56	20230327	2.61	N	033500	500	152 억	1310075	N	N	1	N	N
146	20230705	160344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-50	5	-0.39	5159322630	409346	56.27	12770	12770	12480	16530	8910	12720	12603.77	4.26	0	-18162	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3790	44.77	2.41	12	1.37	283.00	5255.00	14200	20220825	-10.77	10140	20230327	24.95	13910	-8.91	20230627	10140	24.95	20230327	14200	-10.77	20220825	10140	24.95	20230327	2.55	N	033500	500	152 억	1273658	N	N	1	N	N
147	20230705	150344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12650	-70	5	-0.55	4805764000	381441	52.43	12770	12770	12480	16530	8910	12720	12598.97	4.26	0	-15316	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3784	44.70	2.41	12	1.28	283.00	5255.00	14200	20220825	-10.92	10140	20230327	24.75	13910	-9.06	20230627	10140	24.75	20230327	14200	-10.92	20220825	10140	24.75	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
148	20230705	140340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	-100	5	-0.79	4232434110	336082	46.20	12770	12770	12480	16530	8910	12720	12593.46	4.26	0	-23379	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3775	44.59	2.40	12	1.12	283.00	5255.00	14200	20220825	-11.13	10140	20230327	24.46	13910	-9.27	20230627	10140	24.46	20230327	14200	-11.13	20220825	10140	24.46	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
149	20230705	130341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-50	5	-0.39	3722154440	295740	40.65	12770	12770	12480	16530	8910	12720	12585.90	4.26	0	-31699	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3790	44.77	2.41	12	0.99	283.00	5255.00	14200	20220825	-10.77	10140	20230327	24.95	13910	-8.91	20230627	10140	24.95	20230327	14200	-10.77	20220825	10140	24.95	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
150	20230705	120341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12500	-220	5	-1.73	2990581920	238002	32.72	12770	12770	12480	16530	8910	12720	12565.36	4.26	0	-44928	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3739	44.17	2.38	12	0.80	283.00	5255.00	14200	20220825	-11.97	10140	20230327	23.27	13910	-10.14	20230627	10140	23.27	20230327	14200	-11.97	20220825	10140	23.27	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
151	20230705	110343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12540	-180	5	-1.42	2338921890	185954	25.56	12770	12770	12520	16530	8910	12720	12577.96	4.26	0	-38366	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3751	44.31	2.39	12	0.62	283.00	5255.00	14200	20220825	-11.69	10140	20230327	23.67	13910	-9.85	20230627	10140	23.67	20230327	14200	-11.69	20220825	10140	23.67	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
152	20230705	100342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12540	-180	5	-1.42	1454294280	115410	15.86	12770	12770	12520	16530	8910	12720	12601.11	4.26	0	-24826	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3751	44.31	2.39	12	0.39	283.00	5255.00	14200	20220825	-11.69	10140	20230327	23.67	13910	-9.85	20230627	10140	23.67	20230327	14200	-11.69	20220825	10140	23.67	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
153	20230705	090341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12610	-110	5	-0.86	267555780	21035	2.89	12770	12770	12570	16530	8910	12720	12719.55	4.26	0	-12709	13340	13030	12560	12250	11780	13185	12405	153	3810	500	9410	10	1	29914347	3772	44.56	2.40	12	0.07	283.00	5255.00	14200	20220825	-11.20	10140	20230327	24.36	13910	-9.35	20230627	10140	24.36	20230327	14200	-11.20	20220825	10140	24.36	20230327	2.55	N	033500	500	152 억	1273658	N	N	704	N	N
154	20230704	160340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	500	2	4.09	9094099500	722926	216.23	12220	12870	12090	15880	8560	12220	12579.56	3.80	0	147140	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3805	44.95	2.42	12	2.42	283.00	5255.00	14200	20220825	-10.42	10140	20230327	25.44	13910	-8.55	20230627	10140	25.44	20230327	14200	-10.42	20220825	10140	25.44	20230327	2.58	N	033500	500	152 억	1136140	N	N	704	N	N
155	20230704	150337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	550	2	4.50	8516588000	677473	202.63	12220	12870	12090	15880	8560	12220	12571.11	3.80	0	137563	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3820	45.12	2.43	12	2.26	283.00	5255.00	14200	20220825	-10.07	10140	20230327	25.94	13910	-8.20	20230627	10140	25.94	20230327	14200	-10.07	20220825	10140	25.94	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
156	20230704	140340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	620	2	5.07	7541381860	601305	179.85	12220	12850	12090	15880	8560	12220	12541.69	3.80	0	138956	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3841	45.37	2.44	12	2.01	283.00	5255.00	14200	20220825	-9.58	10140	20230327	26.63	13910	-7.69	20230627	10140	26.63	20230327	14200	-9.58	20220825	10140	26.63	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
157	20230704	130336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12760	540	2	4.42	6178211290	494609	147.94	12220	12820	12090	15880	8560	12220	12491.10	3.80	0	116310	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3817	45.09	2.43	12	1.65	283.00	5255.00	14200	20220825	-10.14	10140	20230327	25.84	13910	-8.27	20230627	10140	25.84	20230327	14200	-10.14	20220825	10140	25.84	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
158	20230704	120338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	500	2	4.09	5493600280	440727	131.82	12220	12820	12090	15880	8560	12220	12464.86	3.80	0	109607	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3805	44.95	2.42	12	1.47	283.00	5255.00	14200	20220825	-10.42	10140	20230327	25.44	13910	-8.55	20230627	10140	25.44	20230327	14200	-10.42	20220825	10140	25.44	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
159	20230704	110334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12430	210	2	1.72	2511338790	205044	61.33	12220	12460	12090	15880	8560	12220	12247.80	3.80	0	35401	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3718	43.92	2.37	12	0.69	283.00	5255.00	14200	20220825	-12.46	10140	20230327	22.58	13910	-10.64	20230627	10140	22.58	20230327	14200	-12.46	20220825	10140	22.58	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
160	20230704	100334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	20	2	0.16	1406513730	115524	34.55	12220	12300	12090	15880	8560	12220	12175.08	3.80	0	8059	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3662	43.25	2.33	12	0.39	283.00	5255.00	14200	20220825	-13.80	10140	20230327	20.71	13910	-12.01	20230627	10140	20.71	20230327	14200	-13.80	20220825	10140	20.71	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
161	20230704	090335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	-60	5	-0.49	66966490	5492	1.64	12220	12220	12150	15880	8560	12220	12193.46	3.80	0	-2478	12540	12380	12250	12090	11960	12315	12025	153	3660	500	9040	10	1	29914347	3638	42.97	2.31	12	0.02	283.00	5255.00	14200	20220825	-14.37	10140	20230327	19.92	13910	-12.58	20230627	10140	19.92	20230327	14200	-14.37	20220825	10140	19.92	20230327	2.58	N	033500	500	152 억	1136140	N	N	0	N	N
162	20230703	160332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-130	5	-1.05	4044312260	331901	103.83	12410	12410	12120	16050	8650	12350	12185.17	3.87	0	-21317	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3656	43.18	2.33	12	1.11	283.00	5255.00	14200	20220825	-13.94	10140	20230327	20.51	13910	-12.15	20230627	10140	20.51	20230327	14200	-13.94	20220825	10140	20.51	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
163	20230703	150335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	-140	5	-1.13	3711729870	304636	95.30	12410	12410	12120	16050	8650	12350	12184.15	3.87	0	-21762	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3653	43.14	2.32	12	1.02	283.00	5255.00	14200	20220825	-14.01	10140	20230327	20.41	13910	-12.22	20230627	10140	20.41	20230327	14200	-14.01	20220825	10140	20.41	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
164	20230703	140333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-200	5	-1.62	3266573700	268046	83.85	12410	12410	12120	16050	8650	12350	12186.62	3.87	0	-26483	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3635	42.93	2.31	12	0.90	283.00	5255.00	14200	20220825	-14.44	10140	20230327	19.82	13910	-12.65	20230627	10140	19.82	20230327	14200	-14.44	20220825	10140	19.82	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
165	20230703	130332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-210	5	-1.70	2926496850	240032	75.09	12410	12410	12120	16050	8650	12350	12192.11	3.87	0	-23953	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3632	42.90	2.31	12	0.80	283.00	5255.00	14200	20220825	-14.51	10140	20230327	19.72	13910	-12.72	20230627	10140	19.72	20230327	14200	-14.51	20220825	10140	19.72	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
166	20230703	120333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	-180	5	-1.46	2528568400	207268	64.84	12410	12410	12120	16050	8650	12350	12199.51	3.87	0	-20647	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3641	43.00	2.32	12	0.69	283.00	5255.00	14200	20220825	-14.30	10140	20230327	20.02	13910	-12.51	20230627	10140	20.02	20230327	14200	-14.30	20220825	10140	20.02	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
167	20230703	110334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-210	5	-1.70	2126964550	174214	54.50	12410	12410	12120	16050	8650	12350	12208.92	3.87	0	-20661	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3632	42.90	2.31	12	0.58	283.00	5255.00	14200	20220825	-14.51	10140	20230327	19.72	13910	-12.72	20230627	10140	19.72	20230327	14200	-14.51	20220825	10140	19.72	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
168	20230703	100328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	-100	5	-0.81	1141341010	93250	29.17	12410	12410	12160	16050	8650	12350	12239.58	3.87	0	-19499	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3665	43.29	2.33	12	0.31	283.00	5255.00	14200	20220825	-13.73	10140	20230327	20.81	13910	-11.93	20230627	10140	20.81	20230327	14200	-13.73	20220825	10140	20.81	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N
169	20230703	090328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12390	40	2	0.32	114815140	9264	2.90	12410	12410	12350	16050	8650	12350	12393.69	3.87	0	-272	12630	12490	12300	12160	11970	12560	12230	153	3700	500	9130	10	1	29914347	3706	43.78	2.36	12	0.03	283.00	5255.00	14200	20220825	-12.75	10140	20230327	22.19	13910	-10.93	20230627	10140	22.19	20230327	14200	-12.75	20220825	10140	22.19	20230327	2.45	N	033500	500	152 억	1156600	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History