KissMeData/008370/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

68 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230731	160232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	40	2	0.99	31516770	7678	87.60	4070	4150	4060	5230	2820	4025	4104.82	0.61	0	-839	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	488	5.74	0.55	12	0.06	708.00	7382.00	5450	20221205	-25.41	3795	20230726	7.11	5290	-23.16	20230203	3795	7.11	20230726	5450	-25.41	20221205	3795	7.11	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
3	20230731	150232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4080	55	2	1.37	29839195	7266	82.90	4070	4150	4060	5230	2820	4025	4106.69	0.61	0	-838	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	490	5.76	0.55	12	0.06	708.00	7382.00	5450	20221205	-25.14	3795	20230726	7.51	5290	-22.87	20230203	3795	7.51	20230726	5450	-25.14	20221205	3795	7.51	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
4	20230731	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4075	50	2	1.24	26929675	6552	74.75	4070	4150	4065	5230	2820	4025	4110.15	0.61	0	-838	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	489	5.76	0.55	12	0.05	708.00	7382.00	5450	20221205	-25.23	3795	20230726	7.38	5290	-22.97	20230203	3795	7.38	20230726	5450	-25.23	20221205	3795	7.38	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
5	20230731	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4085	60	2	1.49	24497555	5956	67.95	4070	4150	4065	5230	2820	4025	4113.09	0.61	0	-838	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	490	5.77	0.55	12	0.05	708.00	7382.00	5450	20221205	-25.05	3795	20230726	7.64	5290	-22.78	20230203	3795	7.64	20230726	5450	-25.05	20221205	3795	7.64	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
6	20230731	120235	57	100.00	KOSDAQ		화학	N	N	N	N	N	4100	75	2	1.86	22597660	5491	62.65	4070	4150	4065	5230	2820	4025	4115.40	0.61	0	-838	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	492	5.79	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
7	20230731	110234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4140	115	2	2.86	16300445	3960	45.18	4070	4150	4065	5230	2820	4025	4116.27	0.61	0	-839	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	497	5.85	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
8	20230731	100234	57	100.00	KOSDAQ		화학	N	N	N	N	N	4135	110	2	2.73	8174850	1996	22.77	4070	4135	4065	5230	2820	4025	4095.62	0.61	0	-726	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	496	5.84	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
9	20230731	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4070	45	2	1.12	260480	64	0.73	4070	4070	4070	5230	2820	4025	4070.00	0.61	0	-293	4118	4071	4018	3971	3918	4095	3995	60	1205	500	2890	5	1	12000000	488	5.75	0.55	12	0.00	708.00	7382.00	5450	20221205	-25.32	3795	20230726	7.25	5290	-23.06	20230203	3795	7.25	20230726	5450	-25.32	20221205	3795	7.25	20230726	1.01	N	008370	500	60 억	73226	N	N	N	N
10	20230728	160233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4025	-25	5	-0.62	35260785	8765	48.57	3980	4065	3965	5260	2835	4050	4022.89	0.62	0	-1289	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	483	5.69	0.55	12	0.07	708.00	7382.00	5450	20221205	-26.15	3795	20230726	6.06	5290	-23.91	20230203	3795	6.06	20230726	5450	-26.15	20221205	3795	6.06	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
11	20230728	150231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4000	-50	5	-1.23	30413795	7561	41.90	3980	4065	3965	5260	2835	4050	4022.46	0.62	0	-1190	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	480	5.65	0.54	12	0.06	708.00	7382.00	5450	20221205	-26.61	3795	20230726	5.40	5290	-24.39	20230203	3795	5.40	20230726	5450	-26.61	20221205	3795	5.40	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
12	20230728	140232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	5	2	0.12	16536410	4089	22.66	3980	4065	3980	5260	2835	4050	4044.12	0.62	0	-964	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	487	5.73	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.60	3795	20230726	6.85	5290	-23.35	20230203	3795	6.85	20230726	5450	-25.60	20221205	3795	6.85	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
13	20230728	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4060	10	2	0.25	15346735	3796	21.03	3980	4060	3980	5260	2835	4050	4042.87	0.62	0	-896	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	487	5.73	0.55	12	0.03	708.00	7382.00	5450	20221205	-25.50	3795	20230726	6.98	5290	-23.25	20230203	3795	6.98	20230726	5450	-25.50	20221205	3795	6.98	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
14	20230728	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4045	-5	5	-0.12	7951150	1972	10.93	3980	4050	3980	5260	2835	4050	4032.02	0.62	0	-643	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	485	5.71	0.55	12	0.02	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
15	20230728	110233	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	-10	5	-0.25	5378375	1335	7.40	3980	4050	3980	5260	2835	4050	4028.75	0.62	0	-510	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	485	5.71	0.55	12	0.01	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
16	20230728	100231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4030	-20	5	-0.49	3831135	952	5.28	3980	4035	3980	5260	2835	4050	4024.30	0.62	0	-421	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	484	5.69	0.55	12	0.01	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
17	20230728	090233	57	100.00	KOSDAQ		화학	N	N	N	N	N	3980	-70	5	-1.73	15920	4	0.02	3980	3980	3980	5260	2835	4050	3980.00	0.62	0	0	4153	4101	4028	3976	3903	4127	4002	60	1212	500	2910	5	1	12000000	478	5.62	0.54	12	0.00	708.00	7382.00	5450	20221205	-26.97	3795	20230726	4.87	5290	-24.76	20230203	3795	4.87	20230726	5450	-26.97	20221205	3795	4.87	20230726	0.96	N	008370	500	60 억	74515	N	N	N	N
18	20230727	160232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4050	85	2	2.14	72379845	18047	37.57	3965	4080	3955	5150	2780	3965	4010.63	0.62	-2549	-294	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	486	5.72	0.55	12	0.15	708.00	7382.00	5450	20221205	-25.69	3795	20230726	6.72	5290	-23.44	20230203	3795	6.72	20230726	5450	-25.69	20221205	3795	6.72	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
19	20230727	150230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4040	75	2	1.89	69687470	17382	36.19	3965	4080	3955	5150	2780	3965	4009.17	0.62	-2549	-256	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	485	5.71	0.55	12	0.14	708.00	7382.00	5450	20221205	-25.87	3795	20230726	6.46	5290	-23.63	20230203	3795	6.46	20230726	5450	-25.87	20221205	3795	6.46	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
20	20230727	140230	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	100	2	2.52	67827830	16922	35.23	3965	4080	3955	5150	2780	3965	4008.26	0.62	-2549	-256	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	488	5.74	0.55	12	0.14	708.00	7382.00	5450	20221205	-25.41	3795	20230726	7.11	5290	-23.16	20230203	3795	7.11	20230726	5450	-25.41	20221205	3795	7.11	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
21	20230727	130232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4045	80	2	2.02	58864705	14706	30.62	3965	4080	3955	5150	2780	3965	4002.77	0.62	-2549	-247	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	485	5.71	0.55	12	0.12	708.00	7382.00	5450	20221205	-25.78	3795	20230726	6.59	5290	-23.53	20230203	3795	6.59	20230726	5450	-25.78	20221205	3795	6.59	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
22	20230727	120232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4065	100	2	2.52	56818885	14200	29.56	3965	4080	3955	5150	2780	3965	4001.33	0.62	-2549	84	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	488	5.74	0.55	12	0.12	708.00	7382.00	5450	20221205	-25.41	3795	20230726	7.11	5290	-23.16	20230203	3795	7.11	20230726	5450	-25.41	20221205	3795	7.11	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
23	20230727	110232	57	100.00	KOSDAQ		화학	N	N	N	N	N	4055	90	2	2.27	54440085	13613	28.34	3965	4080	3955	5150	2780	3965	3999.12	0.62	-2549	249	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	487	5.73	0.55	12	0.11	708.00	7382.00	5450	20221205	-25.60	3795	20230726	6.85	5290	-23.35	20230203	3795	6.85	20230726	5450	-25.60	20221205	3795	6.85	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
24	20230727	100231	57	100.00	KOSDAQ		화학	N	N	N	N	N	4030	65	2	1.64	32378775	8147	16.96	3965	4035	3955	5150	2780	3965	3974.32	0.62	-2549	339	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	484	5.69	0.55	12	0.07	708.00	7382.00	5450	20221205	-26.06	3795	20230726	6.19	5290	-23.82	20230203	3795	6.19	20230726	5450	-26.06	20221205	3795	6.19	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
25	20230727	090232	57	100.00	KOSDAQ		화학	N	N	N	N	N	3965	0	3	0.00	2430545	613	1.28	3965	3965	3965	5150	2780	3965	3965.00	0.62	-2549	-99	4418	4191	3993	3766	3568	4092	3667	60	1185	500	2850	5	1	12000000	476	5.60	0.54	12	0.01	708.00	7382.00	5450	20221205	-27.25	3795	20230726	4.48	5290	-25.05	20230203	3795	4.48	20230726	5450	-27.25	20221205	3795	4.48	20230726	0.93	N	008370	500	60 억	74809	N	N	N	N
26	20230726	160230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3965	-245	5	-5.82	193181195	48013	479.32	4210	4220	3795	5470	2950	4210	4023.53	0.64	0	-3542	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	476	5.60	0.54	12	0.40	708.00	7382.00	5450	20221205	-27.25	3795	20230726	4.48	5290	-25.05	20230203	3795	4.48	20230726	5450	-27.25	20221205	3795	4.48	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
27	20230726	150232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3945	-265	5	-6.29	188012515	46704	466.25	4210	4220	3795	5470	2950	4210	4025.62	0.64	0	-3444	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	473	5.57	0.53	12	0.39	708.00	7382.00	5450	20221205	-27.61	3795	20230726	3.95	5290	-25.43	20230203	3795	3.95	20230726	5450	-27.61	20221205	3795	3.95	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
28	20230726	140232	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3920	-290	5	-6.89	177915880	44132	440.57	4210	4220	3795	5470	2950	4210	4031.45	0.64	0	-3322	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	470	5.54	0.53	12	0.37	708.00	7382.00	5450	20221205	-28.07	3795	20230726	3.29	5290	-25.90	20230203	3795	3.29	20230726	5450	-28.07	20221205	3795	3.29	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
29	20230726	130229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3920	-290	5	-6.89	166745195	41275	412.05	4210	4220	3795	5470	2950	4210	4039.86	0.64	0	-2988	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	470	5.54	0.53	12	0.34	708.00	7382.00	5450	20221205	-28.07	3795	20230726	3.29	5290	-25.90	20230203	3795	3.29	20230726	5450	-28.07	20221205	3795	3.29	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
30	20230726	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3965	-245	5	-5.82	156872950	38770	387.04	4210	4220	3795	5470	2950	4210	4046.25	0.64	0	-2506	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	476	5.60	0.54	12	0.32	708.00	7382.00	5450	20221205	-27.25	3795	20230726	4.48	5290	-25.05	20230203	3795	4.48	20230726	5450	-27.25	20221205	3795	4.48	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
31	20230726	110230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	3925	-285	5	-6.77	142364425	35109	350.49	4210	4220	3795	5470	2950	4210	4054.93	0.64	0	-2221	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	471	5.54	0.53	12	0.29	708.00	7382.00	5450	20221205	-27.98	3795	20230726	3.43	5290	-25.80	20230203	3795	3.43	20230726	5450	-27.98	20221205	3795	3.43	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
32	20230726	100231	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4070	-140	5	-3.33	80535130	19484	194.51	4210	4220	4045	5470	2950	4210	4133.40	0.64	0	-1718	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	488	5.75	0.55	12	0.16	708.00	7382.00	5450	20221205	-25.32	4045	20230726	0.62	5290	-23.06	20230203	4045	0.62	20230726	5450	-25.32	20221205	4045	0.62	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
33	20230726	090230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4205	-5	5	-0.12	1691830	402	4.01	4210	4210	4205	5470	2950	4210	4208.53	0.64	0	-147	4376	4292	4251	4167	4126	4272	4147	60	1260	500	3030	5	1	12000000	505	5.94	0.57	12	0.00	708.00	7382.00	5450	20221205	-22.84	4205	20230726	0.00	5290	-20.51	20230203	4205	0.00	20230726	5450	-22.84	20221205	4205	0.00	20230726	0.93	N	008370	500	60 억	77358	N	N	N	N
34	20230725	160229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4210	-105	5	-2.43	41630500	9766	63.52	4305	4335	4210	5600	3025	4315	4263.03	0.66	0	-1472	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	505	5.95	0.57	12	0.08	708.00	7382.00	5450	20221205	-22.75	4210	20230725	0.00	5290	-20.42	20230203	4210	0.00	20230725	5450	-22.75	20221205	4210	0.00	20230725	0.92	N	008370	500	60 억	78830	N	N	N	N
35	20230725	150227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	4255	-60	5	-1.39	33601480	7865	51.15	4305	4335	4255	5600	3025	4315	4272.28	0.66	0	-1413	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	511	6.01	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.93	4255	20230725	0.00	5290	-19.57	20230203	4255	0.00	20230725	5450	-21.93	20221205	4255	0.00	20230725	0.92	N	008370	500	60 억	78830	N	N	N	N
36	20230725	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4260	-55	5	-1.27	21546195	5035	32.75	4305	4335	4260	5600	3025	4315	4279.28	0.66	0	-951	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	511	6.02	0.58	12	0.04	708.00	7382.00	5450	20221205	-21.83	4255	20230427	0.12	5290	-19.47	20230203	4255	0.12	20230427	5450	-21.83	20221205	4255	0.12	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
37	20230725	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4275	-40	5	-0.93	16339445	3814	24.81	4305	4335	4260	5600	3025	4315	4284.07	0.66	0	-840	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	513	6.04	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.56	4255	20230427	0.47	5290	-19.19	20230203	4255	0.47	20230427	5450	-21.56	20221205	4255	0.47	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
38	20230725	120229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4280	-35	5	-0.81	14875690	3472	22.58	4305	4335	4260	5600	3025	4315	4284.47	0.66	0	-834	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	514	6.05	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.47	4255	20230427	0.59	5290	-19.09	20230203	4255	0.59	20230427	5450	-21.47	20221205	4255	0.59	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
39	20230725	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4270	-45	5	-1.04	12976845	3028	19.69	4305	4335	4260	5600	3025	4315	4285.62	0.66	0	-834	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	512	6.03	0.58	12	0.03	708.00	7382.00	5450	20221205	-21.65	4255	20230427	0.35	5290	-19.28	20230203	4255	0.35	20230427	5450	-21.65	20221205	4255	0.35	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
40	20230725	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4285	-30	5	-0.70	8466070	1974	12.84	4305	4335	4260	5600	3025	4315	4288.79	0.66	0	-360	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	514	6.05	0.58	12	0.02	708.00	7382.00	5450	20221205	-21.38	4255	20230427	0.71	5290	-19.00	20230203	4255	0.71	20230427	5450	-21.38	20221205	4255	0.71	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
41	20230725	090229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4300	-15	5	-0.35	1744845	405	2.63	4305	4315	4300	5600	3025	4315	4308.26	0.66	0	-14	4425	4370	4335	4280	4245	4352	4262	60	1287	500	3100	5	1	12000000	516	6.07	0.58	12	0.00	708.00	7382.00	5450	20221205	-21.10	4255	20230427	1.06	5290	-18.71	20230203	4255	1.06	20230427	5450	-21.10	20221205	4255	1.06	20230427	0.92	N	008370	500	60 억	78830	N	N	N	N
42	20230724	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4315	-70	5	-1.60	66093500	15265	154.52	4360	4390	4300	5700	3070	4385	4329.74	0.67	0	-2457	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	518	6.09	0.58	12	0.13	708.00	7382.00	5450	20221205	-20.83	4255	20230427	1.41	5290	-18.43	20230203	4255	1.41	20230427	5450	-20.83	20221205	4255	1.41	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
43	20230724	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4350	-35	5	-0.80	59751195	13796	139.65	4360	4390	4300	5700	3070	4385	4331.05	0.67	0	-2015	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	522	6.14	0.59	12	0.11	708.00	7382.00	5450	20221205	-20.18	4255	20230427	2.23	5290	-17.77	20230203	4255	2.23	20230427	5450	-20.18	20221205	4255	2.23	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
44	20230724	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4355	-30	5	-0.68	58879765	13595	137.62	4360	4390	4300	5700	3070	4385	4330.99	0.67	0	-2007	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	523	6.15	0.59	12	0.11	708.00	7382.00	5450	20221205	-20.09	4255	20230427	2.35	5290	-17.67	20230203	4255	2.35	20230427	5450	-20.09	20221205	4255	2.35	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
45	20230724	130229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4390	5	2	0.11	57100990	13184	133.45	4360	4390	4300	5700	3070	4385	4331.08	0.67	0	-2006	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	527	6.20	0.59	12	0.11	708.00	7382.00	5450	20221205	-19.45	4255	20230427	3.17	5290	-17.01	20230203	4255	3.17	20230427	5450	-19.45	20221205	4255	3.17	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
46	20230724	120227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4315	-70	5	-1.60	46005050	10642	107.72	4360	4380	4300	5700	3070	4385	4322.97	0.67	0	-1234	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	518	6.09	0.58	12	0.09	708.00	7382.00	5450	20221205	-20.83	4255	20230427	1.41	5290	-18.43	20230203	4255	1.41	20230427	5450	-20.83	20221205	4255	1.41	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
47	20230724	110229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4335	-50	5	-1.14	32881300	7607	77.00	4360	4380	4300	5700	3070	4385	4322.51	0.67	0	-1153	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	520	6.12	0.59	12	0.06	708.00	7382.00	5450	20221205	-20.46	4255	20230427	1.88	5290	-18.05	20230203	4255	1.88	20230427	5450	-20.46	20221205	4255	1.88	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
48	20230724	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4340	-45	5	-1.03	29226695	6765	68.48	4360	4380	4300	5700	3070	4385	4320.28	0.67	0	-861	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	521	6.13	0.59	12	0.06	708.00	7382.00	5450	20221205	-20.37	4255	20230427	2.00	5290	-17.96	20230203	4255	2.00	20230427	5450	-20.37	20221205	4255	2.00	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
49	20230724	090227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4340	-45	5	-1.03	1408450	323	3.27	4360	4380	4340	5700	3070	4385	4360.53	0.67	0	-119	4535	4460	4415	4340	4295	4445	4325	60	1315	500	3150	5	1	12000000	521	6.13	0.59	12	0.00	708.00	7382.00	5450	20221205	-20.37	4255	20230427	2.00	5290	-17.96	20230203	4255	2.00	20230427	5450	-20.37	20221205	4255	2.00	20230427	0.93	N	008370	500	60 억	80838	N	N	N	N
50	20230721	160226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-15	5	-0.34	42088410	9599	84.69	4385	4490	4370	5720	3080	4400	4384.67	0.68	0	-1133	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	526	6.19	0.59	12	0.08	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
51	20230721	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-15	5	-0.34	37865600	8636	76.20	4385	4490	4370	5720	3080	4400	4384.62	0.68	0	-1122	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	526	6.19	0.59	12	0.07	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
52	20230721	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4380	-20	5	-0.45	34811835	7940	70.05	4385	4490	4370	5720	3080	4400	4384.36	0.68	0	-917	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	526	6.19	0.59	12	0.07	708.00	7382.00	5450	20221205	-19.63	4255	20230427	2.94	5290	-17.20	20230203	4255	2.94	20230427	5450	-19.63	20221205	4255	2.94	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
53	20230721	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	-25	5	-0.57	33783705	7705	67.98	4385	4490	4370	5720	3080	4400	4384.65	0.68	0	-856	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	525	6.18	0.59	12	0.06	708.00	7382.00	5450	20221205	-19.72	4255	20230427	2.82	5290	-17.30	20230203	4255	2.82	20230427	5450	-19.72	20221205	4255	2.82	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
54	20230721	120228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-15	5	-0.34	13987895	3182	28.07	4385	4490	4370	5720	3080	4400	4395.94	0.68	0	-450	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	526	6.19	0.59	12	0.03	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
55	20230721	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4395	-5	5	-0.11	6114020	1391	12.27	4385	4490	4370	5720	3080	4400	4395.41	0.68	0	-326	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	527	6.21	0.60	12	0.01	708.00	7382.00	5450	20221205	-19.36	4255	20230427	3.29	5290	-16.92	20230203	4255	3.29	20230427	5450	-19.36	20221205	4255	3.29	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
56	20230721	100228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	-25	5	-0.57	5037935	1146	10.11	4385	4490	4370	5720	3080	4400	4396.10	0.68	0	-100	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	525	6.18	0.59	12	0.01	708.00	7382.00	5450	20221205	-19.72	4255	20230427	2.82	5290	-17.30	20230203	4255	2.82	20230427	5450	-19.72	20221205	4255	2.82	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
57	20230721	090227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-15	5	-0.34	232405	53	0.47	4385	4385	4385	5720	3080	4400	4385.00	0.68	0	0	4440	4420	4390	4370	4340	4430	4380	60	1320	500	3160	5	1	12000000	526	6.19	0.59	12	0.00	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.93	N	008370	500	60 억	81971	N	N	N	N
58	20230720	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	15	2	0.34	49340530	11261	67.91	4385	4410	4360	5700	3070	4385	4381.52	0.69	0	-665	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	528	6.21	0.60	12	0.09	708.00	7382.00	5450	20221205	-19.27	4255	20230427	3.41	5290	-16.82	20230203	4255	3.41	20230427	5450	-19.27	20221205	4255	3.41	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
59	20230720	150226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4405	20	2	0.46	48139135	10988	66.26	4385	4410	4360	5700	3070	4385	4381.06	0.69	0	-583	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	529	6.22	0.60	12	0.09	708.00	7382.00	5450	20221205	-19.17	4255	20230427	3.53	5290	-16.73	20230203	4255	3.53	20230427	5450	-19.17	20221205	4255	3.53	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
60	20230720	140225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	15	2	0.34	44780940	10225	61.66	4385	4410	4360	5700	3070	4385	4379.55	0.69	0	-583	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	528	6.21	0.60	12	0.09	708.00	7382.00	5450	20221205	-19.27	4255	20230427	3.41	5290	-16.82	20230203	4255	3.41	20230427	5450	-19.27	20221205	4255	3.41	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
61	20230720	130225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	15	2	0.34	40291850	9205	55.51	4385	4400	4360	5700	3070	4385	4377.17	0.69	0	-505	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	528	6.21	0.60	12	0.08	708.00	7382.00	5450	20221205	-19.27	4255	20230427	3.41	5290	-16.82	20230203	4255	3.41	20230427	5450	-19.27	20221205	4255	3.41	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
62	20230720	120227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	0	3	0.00	33252375	7602	45.84	4385	4385	4360	5700	3070	4385	4374.16	0.69	0	-474	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	526	6.19	0.59	12	0.06	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
63	20230720	110226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4380	-5	5	-0.11	19040960	4357	26.28	4385	4385	4360	5700	3070	4385	4370.20	0.69	0	-361	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	526	6.19	0.59	12	0.04	708.00	7382.00	5450	20221205	-19.63	4255	20230427	2.94	5290	-17.20	20230203	4255	2.94	20230427	5450	-19.63	20221205	4255	2.94	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
64	20230720	100224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4370	-15	5	-0.34	11219545	2566	15.47	4385	4385	4365	5700	3070	4385	4372.39	0.69	0	-361	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	524	6.17	0.59	12	0.02	708.00	7382.00	5450	20221205	-19.82	4255	20230427	2.70	5290	-17.39	20230203	4255	2.70	20230427	5450	-19.82	20221205	4255	2.70	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
65	20230720	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4370	-15	5	-0.34	622580	142	0.86	4385	4385	4370	5700	3070	4385	4384.37	0.69	0	0	4475	4430	4400	4355	4325	4415	4340	60	1315	500	3150	5	1	12000000	524	6.17	0.59	12	0.00	708.00	7382.00	5450	20221205	-19.82	4255	20230427	2.70	5290	-17.39	20230203	4255	2.70	20230427	5450	-19.82	20221205	4255	2.70	20230427	0.92	N	008370	500	60 억	82636	N	N	N	N
66	20230719	160229	57	100.00	KOSDAQ		화학	N	N	N	N	N	4385	-45	5	-1.02	72962270	16580	164.66	4430	4445	4370	5750	3105	4430	4400.62	0.70	0	-1838	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	526	6.19	0.59	12	0.14	708.00	7382.00	5450	20221205	-19.54	4255	20230427	3.06	5290	-17.11	20230203	4255	3.06	20230427	5450	-19.54	20221205	4255	3.06	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
67	20230719	150228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4375	-55	5	-1.24	70152080	15939	158.30	4430	4445	4370	5750	3105	4430	4401.28	0.70	0	-1721	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	525	6.18	0.59	12	0.13	708.00	7382.00	5450	20221205	-19.72	4255	20230427	2.82	5290	-17.30	20230203	4255	2.82	20230427	5450	-19.72	20221205	4255	2.82	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
68	20230719	140228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-30	5	-0.68	46134385	10459	103.87	4430	4445	4400	5750	3105	4430	4410.97	0.70	0	-1185	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	528	6.21	0.60	12	0.09	708.00	7382.00	5450	20221205	-19.27	4255	20230427	3.41	5290	-16.82	20230203	4255	3.41	20230427	5450	-19.27	20221205	4255	3.41	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
69	20230719	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4400	-30	5	-0.68	41045850	9304	92.40	4430	4445	4400	5750	3105	4430	4411.63	0.70	0	-863	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	528	6.21	0.60	12	0.08	708.00	7382.00	5450	20221205	-19.27	4255	20230427	3.41	5290	-16.82	20230203	4255	3.41	20230427	5450	-19.27	20221205	4255	3.41	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
70	20230719	120228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	-20	5	-0.45	39724980	9004	89.42	4430	4445	4400	5750	3105	4430	4411.93	0.70	0	-863	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	529	6.23	0.60	12	0.08	708.00	7382.00	5450	20221205	-19.08	4255	20230427	3.64	5290	-16.64	20230203	4255	3.64	20230427	5450	-19.08	20221205	4255	3.64	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
71	20230719	110228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4410	-20	5	-0.45	34306810	7774	77.21	4430	4445	4400	5750	3105	4430	4413.02	0.70	0	-863	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	529	6.23	0.60	12	0.06	708.00	7382.00	5450	20221205	-19.08	4255	20230427	3.64	5290	-16.64	20230203	4255	3.64	20230427	5450	-19.08	20221205	4255	3.64	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
72	20230719	100227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	15	2	0.34	24610425	5573	55.35	4430	4445	4405	5750	3105	4430	4416.01	0.70	0	-863	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	533	6.28	0.60	12	0.05	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
73	20230719	090228	57	100.00	KOSDAQ		화학	N	N	N	N	N	4425	-5	5	-0.11	943350	213	2.12	4430	4430	4425	5750	3105	4430	4428.87	0.70	0	-48	4530	4480	4450	4400	4370	4465	4385	60	1322	500	3180	5	1	12000000	531	6.25	0.60	12	0.00	708.00	7382.00	5450	20221205	-18.81	4255	20230427	4.00	5290	-16.35	20230203	4255	4.00	20230427	5450	-18.81	20221205	4255	4.00	20230427	0.91	N	008370	500	60 억	84474	N	N	N	N
74	20230718	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	-30	5	-0.67	44249735	9969	95.53	4460	4500	4420	5790	3125	4460	4438.87	0.71	0	-1087	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	532	6.26	0.60	12	0.08	708.00	7382.00	5450	20221205	-18.72	4255	20230427	4.11	5290	-16.26	20230203	4255	4.11	20230427	5450	-18.72	20221205	4255	4.11	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
75	20230718	150227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	-30	5	-0.67	38737015	8724	83.60	4460	4500	4420	5790	3125	4460	4440.28	0.71	0	-1000	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	532	6.26	0.60	12	0.07	708.00	7382.00	5450	20221205	-18.72	4255	20230427	4.11	5290	-16.26	20230203	4255	4.11	20230427	5450	-18.72	20221205	4255	4.11	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
76	20230718	140225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4425	-35	5	-0.78	35274305	7942	76.10	4460	4500	4420	5790	3125	4460	4441.49	0.71	0	-930	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	531	6.25	0.60	12	0.07	708.00	7382.00	5450	20221205	-18.81	4255	20230427	4.00	5290	-16.35	20230203	4255	4.00	20230427	5450	-18.81	20221205	4255	4.00	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
77	20230718	130226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4430	-30	5	-0.67	34073780	7671	73.51	4460	4500	4420	5790	3125	4460	4441.90	0.71	0	-824	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	532	6.26	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.72	4255	20230427	4.11	5290	-16.26	20230203	4255	4.11	20230427	5450	-18.72	20221205	4255	4.11	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
78	20230718	120227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4435	-25	5	-0.56	19791800	4448	42.62	4460	4500	4435	5790	3125	4460	4449.60	0.71	0	-528	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	532	6.26	0.60	12	0.04	708.00	7382.00	5450	20221205	-18.62	4255	20230427	4.23	5290	-16.16	20230203	4255	4.23	20230427	5450	-18.62	20221205	4255	4.23	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
79	20230718	110227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	-15	5	-0.34	12438010	2792	26.75	4460	4500	4445	5790	3125	4460	4454.87	0.71	0	-461	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	533	6.28	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
80	20230718	100225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-5	5	-0.11	10929985	2453	23.51	4460	4500	4445	5790	3125	4460	4455.76	0.71	0	-250	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	535	6.29	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.26	4255	20230427	4.70	5290	-15.78	20230203	4255	4.70	20230427	5450	-18.26	20221205	4255	4.70	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
81	20230718	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	40	2	0.90	191950	43	0.41	4460	4500	4460	5790	3125	4460	4463.95	0.71	0	-5	4546	4502	4476	4432	4406	4490	4420	60	1332	500	3210	5	1	12000000	540	6.36	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.92	N	008370	500	60 억	85413	N	N	N	N
82	20230717	160227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	-25	5	-0.56	45518755	10136	91.72	4485	4520	4450	5830	3140	4485	4490.80	0.72	0	-800	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	535	6.30	0.60	12	0.08	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
83	20230717	150226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	15	2	0.33	25132150	5582	50.51	4485	4520	4485	5830	3140	4485	4502.36	0.72	0	-730	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	540	6.36	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
84	20230717	140226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	20	2	0.45	22603535	5020	45.43	4485	4520	4485	5830	3140	4485	4502.70	0.72	0	-672	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	541	6.36	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
85	20230717	130224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	25	2	0.56	20514450	4555	41.22	4485	4520	4485	5830	3140	4485	4503.72	0.72	0	-660	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	541	6.37	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
86	20230717	120227	57	100.00	KOSDAQ		화학	N	N	N	N	N	4515	30	2	0.67	16463880	3653	33.06	4485	4520	4485	5830	3140	4485	4506.95	0.72	0	-648	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	542	6.38	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
87	20230717	110224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	25	2	0.56	14737765	3271	29.60	4485	4510	4485	5830	3140	4485	4505.58	0.72	0	-648	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	541	6.37	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
88	20230717	100225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	25	2	0.56	4504580	1002	9.07	4485	4510	4485	5830	3140	4485	4495.59	0.72	0	-648	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	541	6.37	0.61	12	0.01	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
89	20230717	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	0	3	0.00	188370	42	0.38	4485	4485	4485	5830	3140	4485	4485.00	0.72	0	0	4551	4517	4496	4462	4441	4507	4452	60	1345	500	3220	5	1	12000000	538	6.33	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	86124	N	N	N	N
90	20230714	160224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-5	5	-0.11	49759140	11051	116.74	4530	4530	4475	5830	3145	4490	4502.68	0.71	0	1042	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
91	20230714	150225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	10	2	0.22	45344040	10070	106.38	4530	4530	4475	5830	3145	4490	4502.88	0.71	0	1001	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	540	6.36	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
92	20230714	140225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	0	3	0.00	41461210	9205	97.24	4530	4530	4475	5830	3145	4490	4504.21	0.71	0	676	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	539	6.34	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
93	20230714	130223	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-5	5	-0.11	38289995	8499	89.78	4530	4530	4475	5830	3145	4490	4505.24	0.71	0	361	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
94	20230714	120224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-5	5	-0.11	34026395	7550	79.76	4530	4530	4475	5830	3145	4490	4506.81	0.71	0	-139	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
95	20230714	110224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-5	5	-0.11	31447395	6975	73.68	4530	4530	4475	5830	3145	4490	4508.59	0.71	0	-283	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
96	20230714	100226	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	0	3	0.00	22381055	4953	52.32	4530	4530	4490	5830	3145	4490	4518.69	0.71	0	-350	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	539	6.34	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
97	20230714	090225	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	0	3	0.00	0	0	0.00	0	0	0	5830	3145	4490	0.00	0.71	0	0	4533	4511	4498	4476	4463	4522	4487	60	1342	500	3230	5	1	12000000	539	6.34	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.93	N	008370	500	60 억	85082	N	N	N	N
98	20230713	160224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	10	2	0.22	42078875	9338	83.91	4485	4520	4485	5820	3140	4480	4506.25	0.70	0	1256	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	539	6.34	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
99	20230713	150222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	25	2	0.56	35373280	7850	70.54	4485	4520	4485	5820	3140	4480	4506.15	0.70	0	1006	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	541	6.36	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
100	20230713	140222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4515	35	2	0.78	27899950	6194	55.66	4485	4515	4485	5820	3140	4480	4504.35	0.70	0	736	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	542	6.38	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
101	20230713	130223	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	25	2	0.56	17867305	3968	35.66	4485	4515	4485	5820	3140	4480	4502.85	0.70	0	341	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	541	6.36	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
102	20230713	120222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	25	2	0.56	13362945	2967	26.66	4485	4515	4485	5820	3140	4480	4503.86	0.70	0	135	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	541	6.36	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
103	20230713	110224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	20	2	0.45	11393990	2530	22.74	4485	4515	4485	5820	3140	4480	4503.55	0.70	0	-135	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	540	6.36	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
104	20230713	100224	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	30	2	0.67	7072330	1569	14.10	4485	4515	4485	5820	3140	4480	4507.54	0.70	0	-254	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	541	6.37	0.61	12	0.01	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
105	20230713	090209	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	5	2	0.11	448500	100	0.90	4485	4485	4485	5820	3140	4480	4485.00	0.70	0	0	4563	4521	4498	4456	4433	4510	4445	60	1340	500	3220	5	1	12000000	538	6.33	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	83826	N	N	N	N
106	20230712	160222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	-20	5	-0.44	49158355	10928	131.65	4510	4540	4475	5850	3150	4500	4498.39	0.69	0	1244	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	538	6.33	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
107	20230712	150222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-15	5	-0.33	46357470	10304	124.13	4510	4540	4475	5850	3150	4500	4498.98	0.69	0	1043	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	538	6.33	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
108	20230712	140220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	0	3	0.00	40839585	9074	109.31	4510	4540	4475	5850	3150	4500	4500.73	0.69	0	766	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	540	6.36	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
109	20230712	130222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	-10	5	-0.22	38518760	8558	103.10	4510	4540	4475	5850	3150	4500	4500.91	0.69	0	616	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	539	6.34	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
110	20230712	120222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4495	-5	5	-0.11	35692360	7929	95.52	4510	4540	4475	5850	3150	4500	4501.50	0.69	0	508	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	539	6.35	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
111	20230712	110221	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	0	3	0.00	28447210	6314	76.06	4510	4540	4475	5850	3150	4500	4505.42	0.69	0	368	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	540	6.36	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
112	20230712	100223	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	5	2	0.11	17066550	3778	45.51	4510	4540	4500	5850	3150	4500	4517.35	0.69	0	-17	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	541	6.36	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
113	20230712	090222	57	100.00	KOSDAQ		화학	N	N	N	N	N	4530	30	2	0.67	1294420	287	3.46	4510	4540	4510	5850	3150	4500	4510.17	0.69	0	0	4540	4520	4485	4465	4430	4530	4475	60	1350	500	3240	5	1	12000000	544	6.40	0.61	12	0.00	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.93	N	008370	500	60 억	82582	N	N	N	N
114	20230711	160220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	25	2	0.56	36780600	8208	76.47	4480	4505	4450	5810	3135	4475	4481.07	0.69	0	338	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	540	6.36	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
115	20230711	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	10	2	0.22	29033255	6485	60.42	4480	4495	4450	5810	3135	4475	4476.99	0.69	0	322	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
116	20230711	140218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	5	2	0.11	26661965	5956	55.49	4480	4495	4450	5810	3135	4475	4476.49	0.69	0	28	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
117	20230711	130218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	5	2	0.11	24676305	5512	51.35	4480	4495	4455	5810	3135	4475	4476.83	0.69	0	7	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
118	20230711	120220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	10	2	0.22	20678705	4619	43.03	4480	4495	4455	5810	3135	4475	4476.88	0.69	0	-75	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	538	6.33	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
119	20230711	110221	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	0	3	0.00	16632630	3714	34.60	4480	4495	4475	5810	3135	4475	4478.36	0.69	0	-104	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	537	6.32	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
120	20230711	100221	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	0	3	0.00	9279685	2072	19.30	4480	4485	4475	5810	3135	4475	4478.61	0.69	0	14	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	537	6.32	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
121	20230711	090219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	5	2	0.11	430080	96	0.89	4480	4480	4480	5810	3135	4475	4480.00	0.69	0	0	4545	4510	4475	4440	4405	4527	4457	60	1337	500	3220	5	1	12000000	538	6.33	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억	82243	N	N	N	N
122	20230710	160220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	20	2	0.45	47849545	10734	110.24	4455	4510	4440	5790	3120	4455	4457.76	0.68	0	1171	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	537	6.32	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
123	20230710	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	10	2	0.22	43472405	9753	100.16	4455	4510	4440	5790	3120	4455	4457.34	0.68	0	972	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	536	6.31	0.60	12	0.08	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
124	20230710	140217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	15	2	0.34	39331355	8826	90.64	4455	4510	4440	5790	3120	4455	4456.31	0.68	0	520	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	536	6.31	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
125	20230710	130216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	15	2	0.34	35829160	8042	82.59	4455	4510	4440	5790	3120	4455	4455.25	0.68	0	245	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	536	6.31	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
126	20230710	120219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4440	-15	5	-0.34	33422070	7503	77.06	4455	4510	4440	5790	3120	4455	4454.49	0.68	0	252	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	533	6.27	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
127	20230710	110220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	5	2	0.11	25983985	5833	59.91	4455	4510	4440	5790	3120	4455	4454.65	0.68	0	-227	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	535	6.30	0.60	12	0.05	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
128	20230710	100219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	10	2	0.22	17103335	3839	39.43	4455	4510	4440	5790	3120	4455	4455.15	0.68	0	-576	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	536	6.31	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
129	20230710	090218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-5	5	-0.11	9825165	2206	22.66	4455	4455	4450	5790	3120	4455	4453.84	0.68	0	0	4491	4472	4446	4427	4401	4482	4437	60	1335	500	3200	5	1	12000000	534	6.29	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.93	N	008370	500	60 억	81265	N	N	N	N
130	20230707	160217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4455	-20	5	-0.45	42984020	9674	75.31	4435	4465	4420	5810	3135	4475	4443.25	0.67	0	822	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	535	6.29	0.60	12	0.08	708.00	7382.00	5450	20221205	-18.26	4255	20230427	4.70	5290	-15.78	20230203	4255	4.70	20230427	5450	-18.26	20221205	4255	4.70	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
131	20230707	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-25	5	-0.56	37732630	8493	66.11	4435	4465	4420	5810	3135	4475	4442.79	0.67	0	609	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	534	6.29	0.60	12	0.07	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
132	20230707	140221	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-25	5	-0.56	32596825	7339	57.13	4435	4465	4420	5810	3135	4475	4441.59	0.67	0	350	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	534	6.29	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
133	20230707	130220	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	-30	5	-0.67	31267350	7040	54.80	4435	4465	4420	5810	3135	4475	4441.38	0.67	0	356	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	533	6.28	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
134	20230707	120219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-25	5	-0.56	24516810	5523	42.99	4435	4465	4420	5810	3135	4475	4439.04	0.67	0	31	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	534	6.29	0.60	12	0.05	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
135	20230707	110219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4450	-25	5	-0.56	22641760	5101	39.71	4435	4465	4420	5810	3135	4475	4438.69	0.67	0	-203	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	534	6.29	0.60	12	0.04	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
136	20230707	100219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	-30	5	-0.67	16414790	3701	28.81	4435	4450	4420	5810	3135	4475	4435.23	0.67	0	-460	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	533	6.28	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
137	20230707	090218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4445	-30	5	-0.67	3345990	754	5.87	4435	4445	4435	5810	3135	4475	4437.65	0.67	0	-200	4601	4537	4496	4432	4391	4517	4412	60	1337	500	3220	5	1	12000000	533	6.28	0.60	12	0.01	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.93	N	008370	500	60 억	80443	N	N	N	N
138	20230706	160217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	-40	5	-0.89	56510950	12646	167.05	4560	4560	4455	5860	3165	4515	4468.68	0.68	0	-1651	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	537	6.32	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
139	20230706	150219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	-50	5	-1.11	54124425	12112	160.00	4560	4560	4455	5860	3165	4515	4468.66	0.68	0	-1884	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	536	6.31	0.60	12	0.10	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
140	20230706	140218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4475	-40	5	-0.89	42656470	9545	126.09	4560	4560	4455	5860	3165	4515	4468.99	0.68	0	-2172	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	537	6.32	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
141	20230706	130217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	-50	5	-1.11	32559910	7285	96.24	4560	4560	4455	5860	3165	4515	4469.45	0.68	0	-2459	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	536	6.31	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
142	20230706	120217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	-55	5	-1.22	24629445	5507	72.75	4560	4560	4455	5860	3165	4515	4472.39	0.68	0	-2576	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	535	6.30	0.60	12	0.05	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
143	20230706	110219	57	100.00	KOSDAQ		화학	N	N	N	N	N	4460	-55	5	-1.22	17654300	3943	52.09	4560	4560	4460	5860	3165	4515	4477.38	0.68	0	-1654	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	535	6.30	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
144	20230706	100217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4465	-50	5	-1.11	11770915	2625	34.68	4560	4560	4460	5860	3165	4515	4484.16	0.68	0	-1527	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	536	6.31	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
145	20230706	090217	57	100.00	KOSDAQ		화학	N	N	N	N	N	4540	25	2	0.55	1164660	256	3.38	4560	4560	4520	5860	3165	4515	4549.45	0.68	0	-130	4565	4540	4510	4485	4455	4525	4470	60	1347	500	3250	5	1	12000000	545	6.41	0.62	12	0.00	708.00	7382.00	5450	20221205	-16.70	4255	20230427	6.70	5290	-14.18	20230203	4255	6.70	20230427	5450	-16.70	20221205	4255	6.70	20230427	0.93	N	008370	500	60 억	82094	N	N	N	N
146	20230705	160218	57	100.00	KOSDAQ		화학	N	N	N	N	N	4515	25	2	0.56	33295235	7397	41.23	4535	4535	4480	5830	3145	4490	4501.18	0.68	0	588	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	542	6.38	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
147	20230705	150216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	-5	5	-0.11	30463685	6769	37.73	4535	4535	4480	5830	3145	4490	4500.47	0.68	0	427	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
148	20230705	140215	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	20	2	0.45	24075570	5350	29.82	4535	4535	4480	5830	3145	4490	4500.11	0.68	0	223	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	541	6.37	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
149	20230705	130215	57	100.00	KOSDAQ		화학	N	N	N	N	N	4495	5	2	0.11	21288230	4731	26.37	4535	4535	4480	5830	3145	4490	4499.73	0.68	0	230	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	539	6.35	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
150	20230705	120216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	0	3	0.00	18838735	4186	23.33	4535	4535	4480	5830	3145	4490	4500.41	0.68	0	-38	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	539	6.34	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
151	20230705	110216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	-10	5	-0.22	16628770	3694	20.59	4535	4535	4480	5830	3145	4490	4501.56	0.68	0	-142	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	538	6.33	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
152	20230705	100216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	0	3	0.00	8327360	1847	10.30	4535	4535	4490	5830	3145	4490	4508.59	0.68	0	-281	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	539	6.34	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
153	20230705	090216	57	100.00	KOSDAQ		화학	N	N	N	N	N	4535	45	2	1.00	1378640	304	1.69	4535	4535	4535	5830	3145	4490	4535.00	0.68	0	-5	4573	4531	4503	4461	4433	4517	4447	60	1342	500	3230	5	1	12000000	544	6.41	0.61	12	0.00	708.00	7382.00	5450	20221205	-16.79	4255	20230427	6.58	5290	-14.27	20230203	4255	6.58	20230427	5450	-16.79	20221205	4255	6.58	20230427	0.94	N	008370	500	60 억	81502	N	N	N	N
154	20230704	160214	57	100.00	KOSDAQ		화학	N	N	N	N	N	4490	-40	5	-0.88	80835260	17940	78.76	4530	4545	4475	5880	3175	4530	4505.87	0.66	0	2683	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	539	6.34	0.61	12	0.15	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
155	20230704	150214	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	-30	5	-0.66	78164460	17346	76.15	4530	4545	4475	5880	3175	4530	4506.20	0.66	0	2512	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	540	6.36	0.61	12	0.14	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
156	20230704	140215	57	100.00	KOSDAQ		화학	N	N	N	N	N	4515	-15	5	-0.33	71604495	15892	69.77	4530	4545	4475	5880	3175	4530	4505.69	0.66	0	2439	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	542	6.38	0.61	12	0.13	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
157	20230704	130213	57	100.00	KOSDAQ		화학	N	N	N	N	N	4520	-10	5	-0.22	62080360	13783	60.51	4530	4545	4475	5880	3175	4530	4504.13	0.66	0	2049	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	542	6.38	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.06	4255	20230427	6.23	5290	-14.56	20230203	4255	6.23	20230427	5450	-17.06	20221205	4255	6.23	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
158	20230704	120214	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	-20	5	-0.44	60023045	13327	58.51	4530	4545	4475	5880	3175	4530	4503.87	0.66	0	1895	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	541	6.37	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
159	20230704	110212	57	100.00	KOSDAQ		화학	N	N	N	N	N	4480	-50	5	-1.10	57052590	12666	55.60	4530	4545	4475	5880	3175	4530	4504.39	0.66	0	1794	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	538	6.33	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
160	20230704	100212	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	-20	5	-0.44	33710470	7467	32.78	4530	4545	4485	5880	3175	4530	4514.59	0.66	0	834	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	541	6.37	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
161	20230704	090212	57	100.00	KOSDAQ		화학	N	N	N	N	N	4530	0	3	0.00	13033680	2877	12.63	4530	4545	4530	5880	3175	4530	4530.30	0.66	0	130	4580	4555	4510	4485	4440	4567	4497	60	1352	500	3260	5	1	12000000	544	6.40	0.61	12	0.02	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.95	N	008370	500	60 억	78735	N	N	N	N
162	20230703	160211	57	100.00	KOSDAQ		화학	N	N	N	N	N	4530	70	2	1.57	102298345	22744	171.56	4470	4535	4465	5790	3125	4460	4497.82	0.63	0	2881	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	544	6.40	0.61	12	0.19	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
163	20230703	150213	57	100.00	KOSDAQ		화학	N	N	N	N	N	4510	50	2	1.12	82395580	18328	138.25	4470	4525	4465	5790	3125	4460	4495.61	0.63	0	3070	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	541	6.37	0.61	12	0.15	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
164	20230703	140213	57	100.00	KOSDAQ		화학	N	N	N	N	N	4515	55	2	1.23	75586370	16820	126.88	4470	4515	4465	5790	3125	4460	4493.84	0.63	0	3021	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	542	6.38	0.61	12	0.14	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
165	20230703	130211	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	40	2	0.90	66725165	14853	112.04	4470	4515	4465	5790	3125	4460	4492.37	0.63	0	2701	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	540	6.36	0.61	12	0.12	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
166	20230703	120212	57	100.00	KOSDAQ		화학	N	N	N	N	N	4505	45	2	1.01	57704350	12849	96.92	4470	4515	4465	5790	3125	4460	4490.96	0.63	0	2432	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	541	6.36	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
167	20230703	110212	57	100.00	KOSDAQ		화학	N	N	N	N	N	4500	40	2	0.90	48737755	10860	81.92	4470	4510	4465	5790	3125	4460	4487.82	0.63	0	2021	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	540	6.36	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
168	20230703	100209	57	100.00	KOSDAQ		화학	N	N	N	N	N	4485	25	2	0.56	12928775	2887	21.78	4470	4490	4465	5790	3125	4460	4478.27	0.63	0	613	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	538	6.33	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N
169	20230703	090210	57	100.00	KOSDAQ		화학	N	N	N	N	N	4470	10	2	0.22	3535770	791	5.97	4470	4470	4470	5790	3125	4460	4470.00	0.63	0	0	4523	4491	4463	4431	4403	4507	4447	60	1332	500	3210	5	1	12000000	536	6.31	0.61	12	0.01	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억	75797	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History