KissMeData/115960/price/prices-20230701.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	40	2	0.28	277139250	19368	174.82	14200	14410	14060	18460	9940	14200	14309.13	17.21	0	-626	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1765	474.67	0.71	12	0.16	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13000	9.54	20230726	21600	-34.07	20221206	12350	15.30	20221017	1.84	N	115960	500	61 억	2133284	N	N	54	N	N
3	20230731	150806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14320	120	2	0.85	264776230	18499	166.97	14200	14410	14060	18460	9940	14200	14313.00	17.21	0	40	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1775	477.33	0.72	12	0.15	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13000	10.15	20230726	21600	-33.70	20221206	12350	15.95	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
4	20230731	140809	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14320	120	2	0.85	246475290	17217	155.40	14200	14410	14060	18460	9940	14200	14315.81	17.21	0	-76	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1775	477.33	0.72	12	0.14	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13000	10.15	20230726	21600	-33.70	20221206	12350	15.95	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
5	20230731	130809	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14320	120	2	0.85	113756040	7979	72.02	14200	14350	14060	18460	9940	14200	14256.93	17.21	0	-900	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1775	477.33	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13000	10.15	20230726	21600	-33.70	20221206	12350	15.95	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
6	20230731	120817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14340	140	2	0.99	109831920	7705	69.55	14200	14350	14060	18460	9940	14200	14254.63	17.21	0	-792	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1778	478.00	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13000	10.31	20230726	21600	-33.61	20221206	12350	16.11	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
7	20230731	110819	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14230	30	2	0.21	93187290	6540	59.03	14200	14350	14060	18460	9940	14200	14248.82	17.21	0	-763	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1764	474.33	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.12	12350	20221017	15.22	20650	-31.09	20230119	13000	9.46	20230726	21600	-34.12	20221206	12350	15.22	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
8	20230731	100815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14260	60	2	0.42	33848480	2391	21.58	14200	14300	14060	18460	9940	14200	14156.62	17.21	0	-577	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1768	475.33	0.71	12	0.02	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13000	9.69	20230726	21600	-33.98	20221206	12350	15.47	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
9	20230731	090807	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14200	0	3	0.00	156200	11	0.10	14200	14200	14200	18460	9940	14200	14200.00	17.21	0	-1	14513	14356	14113	13956	13713	14435	14035	62	4260	500	9080	10	1	12398000	1761	473.33	0.71	12	0.00	30.00	19945.00	21600	20221206	-34.26	12350	20221017	14.98	20650	-31.23	20230119	13000	9.23	20230726	21600	-34.26	20221206	12350	14.98	20221017	1.84	N	115960	500	61 억	2133284	N	N	0	N	N
10	20230728	160808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14200	100	2	0.71	156425040	11078	31.74	13870	14270	13870	18330	9870	14100	14120.32	17.22	0	-1222	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1761	473.33	0.71	12	0.09	30.00	19945.00	21600	20221206	-34.26	12350	20221017	14.98	20650	-31.23	20230119	13000	9.23	20230726	21600	-34.26	20221206	12350	14.98	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
11	20230728	150808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	110	2	0.78	147464320	10446	29.93	13870	14270	13870	18330	9870	14100	14116.82	17.22	0	-1212	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1762	473.67	0.71	12	0.08	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13000	9.31	20230726	21600	-34.21	20221206	12350	15.06	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
12	20230728	140805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14060	-40	5	-0.28	127339390	9025	25.86	13870	14270	13870	18330	9870	14100	14109.63	17.22	0	-918	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1743	468.67	0.70	12	0.07	30.00	19945.00	21600	20221206	-34.91	12350	20221017	13.85	20650	-31.91	20230119	13000	8.15	20230726	21600	-34.91	20221206	12350	13.85	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
13	20230728	130808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	110	2	0.78	120531370	8543	24.48	13870	14270	13870	18330	9870	14100	14108.79	17.22	0	-918	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1762	473.67	0.71	12	0.07	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13000	9.31	20230726	21600	-34.21	20221206	12350	15.06	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
14	20230728	120806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14250	150	2	1.06	102525380	7271	20.83	13870	14270	13870	18330	9870	14100	14100.59	17.22	0	-1051	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1767	475.00	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.03	12350	20221017	15.38	20650	-30.99	20230119	13000	9.62	20230726	21600	-34.03	20221206	12350	15.38	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
15	20230728	110812	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	140	2	0.99	92809670	6589	18.88	13870	14240	13870	18330	9870	14100	14085.55	17.22	0	-994	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1765	474.67	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13000	9.54	20230726	21600	-34.07	20221206	12350	15.30	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
16	20230728	100803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14100	0	3	0.00	68825870	4899	14.04	13870	14200	13870	18330	9870	14100	14048.96	17.22	0	-1182	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1748	470.00	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.72	12350	20221017	14.17	20650	-31.72	20230119	13000	8.46	20230726	21600	-34.72	20221206	12350	14.17	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
17	20230728	090811	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14050	-50	5	-0.35	21599540	1554	4.45	13870	14050	13870	18330	9870	14100	13899.32	17.22	0	442	14966	14532	13866	13432	12766	14750	13650	62	4230	500	9020	10	1	12398000	1742	468.33	0.70	12	0.01	30.00	19945.00	21600	20221206	-34.95	12350	20221017	13.77	20650	-31.96	20230119	13000	8.08	20230726	21600	-34.95	20221206	12350	13.77	20221017	1.83	N	115960	500	61 억	2134498	N	N	374	N	N
18	20230727	160804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14100	800	2	6.02	487003760	34874	76.43	13200	14300	13200	17290	9310	13300	13964.67	17.18	-287	4004	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1748	470.00	0.71	12	0.28	30.00	19945.00	21600	20221206	-34.72	12350	20221017	14.17	20650	-31.72	20230119	13000	8.46	20230726	21600	-34.72	20221206	12350	14.17	20221017	1.87	N	115960	500	61 억	2130309	N	N	374	N	N
19	20230727	150806	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14250	950	2	7.14	477656250	34213	74.99	13200	14300	13200	17290	9310	13300	13961.25	17.18	-287	3777	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1767	475.00	0.71	12	0.28	30.00	19945.00	21600	20221206	-34.03	12350	20221017	15.38	20650	-30.99	20230119	13000	9.62	20230726	21600	-34.03	20221206	12350	15.38	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
20	20230727	140801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14280	980	2	7.37	410887280	29523	64.71	13200	14300	13200	17290	9310	13300	13917.53	17.18	-287	2959	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1770	476.00	0.72	12	0.24	30.00	19945.00	21600	20221206	-33.89	12350	20221017	15.63	20650	-30.85	20230119	13000	9.85	20230726	21600	-33.89	20221206	12350	15.63	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
21	20230727	130801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14000	700	2	5.26	285687040	20690	45.35	13200	14170	13200	17290	9310	13300	13807.98	17.18	-287	1441	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1736	466.67	0.70	12	0.17	30.00	19945.00	21600	20221206	-35.19	12350	20221017	13.36	20650	-32.20	20230119	13000	7.69	20230726	21600	-35.19	20221206	12350	13.36	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
22	20230727	120803	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13940	640	2	4.81	163973330	11953	26.20	13200	14040	13200	17290	9310	13300	13718.17	17.18	-287	1025	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1728	464.67	0.70	12	0.10	30.00	19945.00	21600	20221206	-35.46	12350	20221017	12.87	20650	-32.49	20230119	13000	7.23	20230726	21600	-35.46	20221206	12350	12.87	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
23	20230727	110805	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13880	580	2	4.36	112306840	8226	18.03	13200	14040	13200	17290	9310	13300	13652.67	17.18	-287	1081	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1721	462.67	0.70	12	0.07	30.00	19945.00	21600	20221206	-35.74	12350	20221017	12.39	20650	-32.78	20230119	13000	6.77	20230726	21600	-35.74	20221206	12350	12.39	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
24	20230727	100802	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13550	250	2	1.88	42329050	3139	6.88	13200	13630	13200	17290	9310	13300	13484.88	17.18	-287	372	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1680	451.67	0.68	12	0.03	30.00	19945.00	21600	20221206	-37.27	12350	20221017	9.72	20650	-34.38	20230119	13000	4.23	20230726	21600	-37.27	20221206	12350	9.72	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
25	20230727	090800	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13230	-70	5	-0.53	1773880	134	0.29	13200	13450	13200	17290	9310	13300	13237.91	17.18	-287	21	14540	13920	13460	12840	12380	13690	12610	62	3990	500	8510	10	1	12398000	1640	441.00	0.66	12	0.00	30.00	19945.00	21600	20221206	-38.75	12350	20221017	7.13	20650	-35.93	20230119	13000	1.77	20230726	21600	-38.75	20221206	12350	7.13	20221017	1.87	N	115960	500	61 억	2130309	N	N	92	N	N
26	20230726	160759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13300	-780	5	-5.54	608508880	45556	189.68	14040	14080	13000	18300	9860	14080	13357.39	17.18	0	197	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1649	443.33	0.67	12	0.37	30.00	19945.00	21600	20221206	-38.43	12350	20221017	7.69	20650	-35.59	20230119	13000	2.31	20230726	21600	-38.43	20221206	12350	7.69	20221017	1.87	N	115960	500	61 억	2130596	N	N	92	N	N
27	20230726	150804	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13300	-780	5	-5.54	597447770	44723	186.21	14040	14080	13000	18300	9860	14080	13358.85	17.18	0	201	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1649	443.33	0.67	12	0.36	30.00	19945.00	21600	20221206	-38.43	12350	20221017	7.69	20650	-35.59	20230119	13000	2.31	20230726	21600	-38.43	20221206	12350	7.69	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
28	20230726	140758	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13250	-830	5	-5.89	586115630	43868	182.65	14040	14080	13000	18300	9860	14080	13360.89	17.18	0	-129	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1643	441.67	0.66	12	0.35	30.00	19945.00	21600	20221206	-38.66	12350	20221017	7.29	20650	-35.84	20230119	13000	1.92	20230726	21600	-38.66	20221206	12350	7.29	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
29	20230726	130757	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13280	-800	5	-5.68	554184600	41452	172.59	14040	14080	13000	18300	9860	14080	13369.31	17.18	0	-119	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1646	442.67	0.67	12	0.33	30.00	19945.00	21600	20221206	-38.52	12350	20221017	7.53	20650	-35.69	20230119	13000	2.15	20230726	21600	-38.52	20221206	12350	7.53	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
30	20230726	120759	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13390	-690	5	-4.90	524565850	39232	163.35	14040	14080	13000	18300	9860	14080	13370.87	17.18	0	230	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1660	446.33	0.67	12	0.32	30.00	19945.00	21600	20221206	-38.01	12350	20221017	8.42	20650	-35.16	20230119	13000	3.00	20230726	21600	-38.01	20221206	12350	8.42	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
31	20230726	110754	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13170	-910	5	-6.46	486899190	36375	151.46	14040	14080	13000	18300	9860	14080	13385.54	17.18	0	-231	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1633	439.00	0.66	12	0.29	30.00	19945.00	21600	20221206	-39.03	12350	20221017	6.64	20650	-36.22	20230119	13000	1.31	20230726	21600	-39.03	20221206	12350	6.64	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
32	20230726	100801	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13250	-830	5	-5.89	312520880	23101	96.19	14040	14080	13250	18300	9860	14080	13528.46	17.18	0	-2588	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1643	441.67	0.66	12	0.19	30.00	19945.00	21600	20221206	-38.66	12350	20221017	7.29	20650	-35.84	20230119	13250	0.00	20230726	21600	-38.66	20221206	12350	7.29	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
33	20230726	090755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	13790	-290	5	-2.06	50300260	3597	14.98	14040	14080	13780	18300	9860	14080	13983.95	17.18	0	-2037	14393	14236	14153	13996	13913	14195	13955	62	4220	500	9010	10	1	12398000	1710	459.67	0.69	12	0.03	30.00	19945.00	21600	20221206	-36.16	12350	20221017	11.66	20650	-33.22	20230119	13780	0.07	20230726	21600	-36.16	20221206	12350	11.66	20221017	1.87	N	115960	500	61 억	2130596	N	N	119	N	N
34	20230725	160753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14080	-240	5	-1.68	338163700	23916	131.88	14230	14310	14070	18610	10030	14320	14139.64	17.21	0	-2837	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1746	469.33	0.71	12	0.19	30.00	19945.00	21600	20221206	-34.81	12350	20221017	14.01	20650	-31.82	20230119	13980	0.72	20230710	21600	-34.81	20221206	12350	14.01	20221017	1.87	N	115960	500	61 억	2133433	N	N	119	N	N
35	20230725	150745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14090	-230	5	-1.61	321675780	22745	125.42	14230	14310	14070	18610	10030	14320	14142.70	17.21	0	-2792	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1747	469.67	0.71	12	0.18	30.00	19945.00	21600	20221206	-34.77	12350	20221017	14.09	20650	-31.77	20230119	13980	0.79	20230710	21600	-34.77	20221206	12350	14.09	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
36	20230725	140744	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14110	-210	5	-1.47	270906630	19142	105.55	14230	14310	14100	18610	10030	14320	14152.47	17.21	0	-971	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1749	470.33	0.71	12	0.15	30.00	19945.00	21600	20221206	-34.68	12350	20221017	14.25	20650	-31.67	20230119	13980	0.93	20230710	21600	-34.68	20221206	12350	14.25	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
37	20230725	130753	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14150	-170	5	-1.19	226816150	16018	88.33	14230	14310	14110	18610	10030	14320	14160.08	17.21	0	260	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1754	471.67	0.71	12	0.13	30.00	19945.00	21600	20221206	-34.49	12350	20221017	14.57	20650	-31.48	20230119	13980	1.22	20230710	21600	-34.49	20221206	12350	14.57	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
38	20230725	120751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14150	-170	5	-1.19	214197710	15126	83.41	14230	14310	14110	18610	10030	14320	14160.90	17.21	0	494	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1754	471.67	0.71	12	0.12	30.00	19945.00	21600	20221206	-34.49	12350	20221017	14.57	20650	-31.48	20230119	13980	1.22	20230710	21600	-34.49	20221206	12350	14.57	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
39	20230725	110750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14130	-190	5	-1.33	181926480	12841	70.81	14230	14310	14110	18610	10030	14320	14167.63	17.21	0	832	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1752	471.00	0.71	12	0.10	30.00	19945.00	21600	20221206	-34.58	12350	20221017	14.41	20650	-31.57	20230119	13980	1.07	20230710	21600	-34.58	20221206	12350	14.41	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
40	20230725	100749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14140	-180	5	-1.26	115765530	8159	44.99	14230	14310	14110	18610	10030	14320	14188.69	17.21	0	-4	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1753	471.33	0.71	12	0.07	30.00	19945.00	21600	20221206	-34.54	12350	20221017	14.49	20650	-31.53	20230119	13980	1.14	20230710	21600	-34.54	20221206	12350	14.49	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
41	20230725	090749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14290	-30	5	-0.21	8512900	597	3.29	14230	14310	14230	18610	10030	14320	14259.46	17.21	0	-5	15046	14682	14446	14082	13846	14565	13965	62	4290	500	9160	10	1	12398000	1772	476.33	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.84	12350	20221017	15.71	20650	-30.80	20230119	13980	2.22	20230710	21600	-33.84	20221206	12350	15.71	20221017	1.87	N	115960	500	61 억	2133433	N	N	52	N	N
42	20230724	160751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14320	-500	5	-3.37	260637610	18097	124.97	14810	14810	14210	19260	10380	14820	14402.76	17.26	0	-6674	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1775	477.33	0.72	12	0.15	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13980	2.43	20230710	21600	-33.70	20221206	12350	15.95	20221017	1.96	N	115960	500	61 억	2140107	N	N	52	N	N
43	20230724	150748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14230	-590	5	-3.98	242931330	16859	116.42	14810	14810	14210	19260	10380	14820	14409.59	17.26	0	-6421	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1764	474.33	0.71	12	0.14	30.00	19945.00	21600	20221206	-34.12	12350	20221017	15.22	20650	-31.09	20230119	13980	1.79	20230710	21600	-34.12	20221206	12350	15.22	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
44	20230724	140746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14260	-560	5	-3.78	206543670	14302	98.76	14810	14810	14250	19260	10380	14820	14441.59	17.26	0	-5747	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1768	475.33	0.71	12	0.12	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13980	2.00	20230710	21600	-33.98	20221206	12350	15.47	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
45	20230724	130747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14330	-490	5	-3.31	172385510	11913	82.27	14810	14810	14290	19260	10380	14820	14470.37	17.26	0	-4374	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1777	477.67	0.72	12	0.10	30.00	19945.00	21600	20221206	-33.66	12350	20221017	16.03	20650	-30.61	20230119	13980	2.50	20230710	21600	-33.66	20221206	12350	16.03	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
46	20230724	120748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	-400	5	-2.70	163297200	11280	77.90	14810	14810	14290	19260	10380	14820	14476.70	17.26	0	-3853	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1788	480.67	0.72	12	0.09	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	13980	3.15	20230710	21600	-33.24	20221206	12350	16.76	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
47	20230724	110750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14410	-410	5	-2.77	136178590	9393	64.86	14810	14810	14330	19260	10380	14820	14497.88	17.26	0	-3739	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1787	480.33	0.72	12	0.08	30.00	19945.00	21600	20221206	-33.29	12350	20221017	16.68	20650	-30.22	20230119	13980	3.08	20230710	21600	-33.29	20221206	12350	16.68	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
48	20230724	100742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	-330	5	-2.23	72124340	4952	34.20	14810	14810	14460	19260	10380	14820	14564.69	17.26	0	-1517	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1796	483.00	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	13980	3.65	20230710	21600	-32.92	20221206	12350	17.33	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
49	20230724	090747	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14700	-120	5	-0.81	15908840	1085	7.49	14810	14810	14500	19260	10380	14820	14662.53	17.26	0	61	15266	15042	14876	14652	14486	14960	14570	62	4440	500	9480	10	1	12398000	1823	490.00	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.94	12350	20221017	19.03	20650	-28.81	20230119	13980	5.15	20230710	21600	-31.94	20221206	12350	19.03	20221017	1.96	N	115960	500	61 억	2140107	N	N	104	N	N
50	20230721	160739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	-280	5	-1.85	215157820	14475	30.04	15100	15100	14710	19630	10570	15100	14864.10	17.28	0	-2897	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1837	494.00	0.74	12	0.12	30.00	19945.00	21600	20221206	-31.39	12350	20221017	20.00	20650	-28.23	20230119	13980	6.01	20230710	21600	-31.39	20221206	12350	20.00	20221017	1.95	N	115960	500	61 억	2142979	N	N	104	N	N
51	20230721	150742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14740	-360	5	-2.38	204166240	13731	28.49	15100	15100	14730	19630	10570	15100	14869.00	17.28	0	-2781	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1827	491.33	0.74	12	0.11	30.00	19945.00	21600	20221206	-31.76	12350	20221017	19.35	20650	-28.62	20230119	13980	5.44	20230710	21600	-31.76	20221206	12350	19.35	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
52	20230721	140739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14790	-310	5	-2.05	151587380	10172	21.11	15100	15100	14790	19630	10570	15100	14902.42	17.28	0	-1510	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1834	493.00	0.74	12	0.08	30.00	19945.00	21600	20221206	-31.53	12350	20221017	19.76	20650	-28.38	20230119	13980	5.79	20230710	21600	-31.53	20221206	12350	19.76	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
53	20230721	130742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14930	-170	5	-1.13	145255040	9745	20.22	15100	15100	14790	19630	10570	15100	14905.60	17.28	0	-1431	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1851	497.67	0.75	12	0.08	30.00	19945.00	21600	20221206	-30.88	12350	20221017	20.89	20650	-27.70	20230119	13980	6.80	20230710	21600	-30.88	20221206	12350	20.89	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
54	20230721	120751	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	-280	5	-1.85	125440730	8411	17.45	15100	15100	14790	19630	10570	15100	14913.89	17.28	0	-1092	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1837	494.00	0.74	12	0.07	30.00	19945.00	21600	20221206	-31.39	12350	20221017	20.00	20650	-28.23	20230119	13980	6.01	20230710	21600	-31.39	20221206	12350	20.00	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
55	20230721	110746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-200	5	-1.32	98459010	6592	13.68	15100	15100	14840	19630	10570	15100	14936.14	17.28	0	-561	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1847	496.67	0.75	12	0.05	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13980	6.58	20230710	21600	-31.02	20221206	12350	20.65	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
56	20230721	100746	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	-200	5	-1.32	82945740	5551	11.52	15100	15100	14840	19630	10570	15100	14942.49	17.28	0	-197	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1847	496.67	0.75	12	0.04	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13980	6.58	20230710	21600	-31.02	20221206	12350	20.65	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
57	20230721	090745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14850	-250	5	-1.66	34755230	2321	4.82	15100	15100	14840	19630	10570	15100	14974.25	17.28	0	-364	15646	15372	14836	14562	14026	15510	14700	62	4530	500	9660	10	1	12398000	1841	495.00	0.74	12	0.02	30.00	19945.00	21600	20221206	-31.25	12350	20221017	20.24	20650	-28.09	20230119	13980	6.22	20230710	21600	-31.25	20221206	12350	20.24	20221017	1.95	N	115960	500	61 억	2142979	N	N	0	N	N
58	20230720	160738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15100	840	2	5.89	710093400	48031	433.06	14380	15110	14300	18530	9990	14260	14783.34	17.14	0	17776	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1872	503.33	0.76	12	0.39	30.00	19945.00	21600	20221206	-30.09	12350	20221017	22.27	20650	-26.88	20230119	13980	8.01	20230710	21600	-30.09	20221206	12350	22.27	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
59	20230720	150739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14900	640	2	4.49	573259640	38908	350.81	14380	14950	14300	18530	9990	14260	14733.72	17.14	0	15155	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1847	496.67	0.75	12	0.31	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13980	6.58	20230710	21600	-31.02	20221206	12350	20.65	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
60	20230720	140737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14890	630	2	4.42	496292080	33743	304.24	14380	14890	14300	18530	9990	14260	14708.00	17.14	0	12425	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1846	496.33	0.75	12	0.27	30.00	19945.00	21600	20221206	-31.06	12350	20221017	20.57	20650	-27.89	20230119	13980	6.51	20230710	21600	-31.06	20221206	12350	20.57	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
61	20230720	130737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14830	570	2	4.00	421005420	28668	258.48	14380	14850	14300	18530	9990	14260	14685.55	17.14	0	8653	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1839	494.33	0.74	12	0.23	30.00	19945.00	21600	20221206	-31.34	12350	20221017	20.08	20650	-28.18	20230119	13980	6.08	20230710	21600	-31.34	20221206	12350	20.08	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
62	20230720	120743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14830	570	2	4.00	399483090	27214	245.37	14380	14850	14300	18530	9990	14260	14679.32	17.14	0	8396	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1839	494.33	0.74	12	0.22	30.00	19945.00	21600	20221206	-31.34	12350	20221017	20.08	20650	-28.18	20230119	13980	6.08	20230710	21600	-31.34	20221206	12350	20.08	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
63	20230720	110741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14800	540	2	3.79	334121920	22804	205.61	14380	14850	14300	18530	9990	14260	14651.90	17.14	0	7346	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1835	493.33	0.74	12	0.18	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	13980	5.87	20230710	21600	-31.48	20221206	12350	19.84	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
64	20230720	100733	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14750	490	2	3.44	212206690	14564	131.31	14380	14770	14300	18530	9990	14260	14570.63	17.14	0	3667	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1829	491.67	0.74	12	0.12	30.00	19945.00	21600	20221206	-31.71	12350	20221017	19.43	20650	-28.57	20230119	13980	5.51	20230710	21600	-31.71	20221206	12350	19.43	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
65	20230720	090734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14340	80	2	0.56	26380900	1841	16.60	14380	14380	14300	18530	9990	14260	14329.66	17.14	0	-331	14500	14380	14280	14160	14060	14330	14110	62	4270	500	9120	10	1	12398000	1778	478.00	0.72	12	0.01	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13980	2.58	20230710	21600	-33.61	20221206	12350	16.11	20221017	1.97	N	115960	500	61 억	2125304	N	N	0	N	N
66	20230719	160748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14260	50	2	0.35	157474630	11069	54.82	14400	14400	14180	18470	9950	14210	14226.40	17.16	0	-2152	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1768	475.33	0.71	12	0.09	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13980	2.00	20230710	21600	-33.98	20221206	12350	15.47	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
67	20230719	150748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	30	2	0.21	150763140	10598	52.48	14400	14400	14180	18470	9950	14210	14225.62	17.16	0	-2176	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1765	474.67	0.71	12	0.09	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13980	1.86	20230710	21600	-34.07	20221206	12350	15.30	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
68	20230719	140749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14260	50	2	0.35	127199670	8940	44.27	14400	14400	14180	18470	9950	14210	14228.15	17.16	0	-2175	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1768	475.33	0.71	12	0.07	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13980	2.00	20230710	21600	-33.98	20221206	12350	15.47	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
69	20230719	130741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	0	3	0.00	84779520	5955	29.49	14400	14400	14200	18470	9950	14210	14236.70	17.16	0	-1110	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1762	473.67	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13980	1.65	20230710	21600	-34.21	20221206	12350	15.06	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
70	20230719	120750	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14220	10	2	0.07	73526740	5164	25.57	14400	14400	14200	18470	9950	14210	14238.33	17.16	0	-840	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1763	474.00	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.17	12350	20221017	15.14	20650	-31.14	20230119	13980	1.72	20230710	21600	-34.17	20221206	12350	15.14	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
71	20230719	110749	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	0	3	0.00	72545740	5095	25.23	14400	14400	14200	18470	9950	14210	14238.61	17.16	0	-840	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1762	473.67	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13980	1.65	20230710	21600	-34.21	20221206	12350	15.06	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
72	20230719	100743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	30	2	0.21	56542790	3969	19.66	14400	14400	14200	18470	9950	14210	14246.10	17.16	0	-683	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1765	474.67	0.71	12	0.03	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13980	1.86	20230710	21600	-34.07	20221206	12350	15.30	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
73	20230719	090743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14350	140	2	0.99	2907170	202	1.00	14400	14400	14240	18470	9950	14210	14391.93	17.16	0	0	14610	14410	14290	14090	13970	14350	14030	62	4260	500	9090	10	1	12398000	1779	478.33	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.56	12350	20221017	16.19	20650	-30.51	20230119	13980	2.65	20230710	21600	-33.56	20221206	12350	16.19	20221017	1.98	N	115960	500	61 억	2127452	N	N	54	N	N
74	20230718	160742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	-90	5	-0.63	286876280	20142	204.18	14300	14490	14170	18590	10010	14300	14242.70	17.19	0	-3756	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1762	473.67	0.71	12	0.16	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13980	1.65	20230710	21600	-34.21	20221206	12350	15.06	20221017	2.00	N	115960	500	61 억	2130985	N	N	54	N	N
75	20230718	150741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14240	-60	5	-0.42	278431330	19548	198.16	14300	14490	14170	18590	10010	14300	14243.47	17.19	0	-3961	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1765	474.67	0.71	12	0.16	30.00	19945.00	21600	20221206	-34.07	12350	20221017	15.30	20650	-31.04	20230119	13980	1.86	20230710	21600	-34.07	20221206	12350	15.30	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
76	20230718	140738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14270	-30	5	-0.21	261507520	18357	186.08	14300	14490	14170	18590	10010	14300	14245.66	17.19	0	-4124	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1769	475.67	0.72	12	0.15	30.00	19945.00	21600	20221206	-33.94	12350	20221017	15.55	20650	-30.90	20230119	13980	2.07	20230710	21600	-33.94	20221206	12350	15.55	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
77	20230718	130739	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14270	-30	5	-0.21	215496350	15114	153.21	14300	14490	14180	18590	10010	14300	14258.06	17.19	0	-4300	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1769	475.67	0.72	12	0.12	30.00	19945.00	21600	20221206	-33.94	12350	20221017	15.55	20650	-30.90	20230119	13980	2.07	20230710	21600	-33.94	20221206	12350	15.55	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
78	20230718	120745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14220	-80	5	-0.56	179338430	12577	127.49	14300	14490	14180	18590	10010	14300	14259.24	17.19	0	-4204	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1763	474.00	0.71	12	0.10	30.00	19945.00	21600	20221206	-34.17	12350	20221017	15.14	20650	-31.14	20230119	13980	1.72	20230710	21600	-34.17	20221206	12350	15.14	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
79	20230718	110745	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14210	-90	5	-0.63	130825240	9162	92.87	14300	14490	14180	18590	10010	14300	14279.11	17.19	0	-3159	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1762	473.67	0.71	12	0.07	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	13980	1.65	20230710	21600	-34.21	20221206	12350	15.06	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
80	20230718	100738	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14270	-30	5	-0.21	43767010	3057	30.99	14300	14490	14260	18590	10010	14300	14316.98	17.19	0	-1751	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1769	475.67	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.94	12350	20221017	15.55	20650	-30.90	20230119	13980	2.07	20230710	21600	-33.94	20221206	12350	15.55	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
81	20230718	090736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14330	30	2	0.21	587080	41	0.42	14300	14490	14300	18590	10010	14300	14319.02	17.19	0	-2	14540	14420	14320	14200	14100	14370	14150	62	4290	500	9150	10	1	12398000	1777	477.67	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.66	12350	20221017	16.03	20650	-30.61	20230119	13980	2.50	20230710	21600	-33.66	20221206	12350	16.03	20221017	2.00	N	115960	500	61 억	2130985	N	N	0	N	N
82	20230717	160738	57	100.00	KOSDAQ	화학	N	N	N	N		N	14300	-140	5	-0.97	141340100	9863	24.48	14440	14440	14220	18770	10110	14440	14330.34	17.20	0	-1168	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1773	476.67	0.72	12	0.08	30.00	19945.00	21600	20221206	-33.80	12350	20221017	15.79	20650	-30.75	20230119	13980	2.29	20230710	21600	-33.80	20221206	12350	15.79	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
83	20230717	150735	57	100.00	KOSDAQ	화학	N	N	N	N		N	14320	-120	5	-0.83	127294970	8881	22.04	14440	14440	14220	18770	10110	14440	14333.41	17.20	0	-1251	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1775	477.33	0.72	12	0.07	30.00	19945.00	21600	20221206	-33.70	12350	20221017	15.95	20650	-30.65	20230119	13980	2.43	20230710	21600	-33.70	20221206	12350	15.95	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
84	20230717	140737	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	-100	5	-0.69	115530070	8060	20.01	14440	14440	14220	18770	10110	14440	14333.76	17.20	0	-1226	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1778	478.00	0.72	12	0.07	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13980	2.58	20230710	21600	-33.61	20221206	12350	16.11	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
85	20230717	130731	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	-100	5	-0.69	105685860	7373	18.30	14440	14440	14220	18770	10110	14440	14334.17	17.20	0	-1125	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1778	478.00	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13980	2.58	20230710	21600	-33.61	20221206	12350	16.11	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
86	20230717	120740	57	100.00	KOSDAQ	화학	N	N	N	N		N	14330	-110	5	-0.76	67721160	4723	11.72	14440	14440	14220	18770	10110	14440	14338.59	17.20	0	-182	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1777	477.67	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.66	12350	20221017	16.03	20650	-30.61	20230119	13980	2.50	20230710	21600	-33.66	20221206	12350	16.03	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
87	20230717	110731	57	100.00	KOSDAQ	화학	N	N	N	N		N	14360	-80	5	-0.55	43454100	3031	7.52	14440	14440	14220	18770	10110	14440	14336.56	17.20	0	584	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1780	478.67	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.52	12350	20221017	16.28	20650	-30.46	20230119	13980	2.72	20230710	21600	-33.52	20221206	12350	16.28	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
88	20230717	100732	57	100.00	KOSDAQ	화학	N	N	N	N		N	14410	-30	5	-0.21	35202150	2457	6.10	14440	14440	14220	18770	10110	14440	14327.29	17.20	0	719	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1787	480.33	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.29	12350	20221017	16.68	20650	-30.22	20230119	13980	3.08	20230710	21600	-33.29	20221206	12350	16.68	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
89	20230717	090731	57	100.00	KOSDAQ	화학	N	N	N	N		N	14360	-80	5	-0.55	1212130	84	0.21	14440	14440	14360	18770	10110	14440	14430.12	17.20	0	-3	14980	14710	14520	14250	14060	14615	14155	62	4330	500	9240	10	1	12398000	1780	478.67	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.52	12350	20221017	16.28	20650	-30.46	20230119	13980	2.72	20230710	21600	-33.52	20221206	12350	16.28	20221017	1.85	N	115960	500	61 억	2131873	N	N	0	N	N
90	20230714	160731	57	100.00	KOSDAQ	화학	N	N	N	N		N	14440	-260	5	-1.77	581628570	40269	45.93	14710	14790	14330	19110	10290	14700	14443.58	17.20	0	-4525	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1790	481.33	0.72	12	0.32	30.00	19945.00	21600	20221206	-33.15	12350	20221017	16.92	20650	-30.07	20230119	13980	3.29	20230710	21600	-33.15	20221206	12350	16.92	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
91	20230714	150735	57	100.00	KOSDAQ	화학	N	N	N	N		N	14370	-330	5	-2.24	527834450	36526	41.66	14710	14790	14330	19110	10290	14700	14450.92	17.20	0	-4850	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1782	479.00	0.72	12	0.29	30.00	19945.00	21600	20221206	-33.47	12350	20221017	16.36	20650	-30.41	20230119	13980	2.79	20230710	21600	-33.47	20221206	12350	16.36	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
92	20230714	140739	57	100.00	KOSDAQ	화학	N	N	N	N		N	14410	-290	5	-1.97	431709360	29837	34.03	14710	14790	14330	19110	10290	14700	14468.93	17.20	0	-4843	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1787	480.33	0.72	12	0.24	30.00	19945.00	21600	20221206	-33.29	12350	20221017	16.68	20650	-30.22	20230119	13980	3.08	20230710	21600	-33.29	20221206	12350	16.68	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
93	20230714	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	14460	-240	5	-1.63	387986410	26806	30.58	14710	14790	14330	19110	10290	14700	14473.86	17.20	0	-4992	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1793	482.00	0.72	12	0.22	30.00	19945.00	21600	20221206	-33.06	12350	20221017	17.09	20650	-29.98	20230119	13980	3.43	20230710	21600	-33.06	20221206	12350	17.09	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
94	20230714	120729	57	100.00	KOSDAQ	화학	N	N	N	N		N	14400	-300	5	-2.04	336093620	23205	26.47	14710	14790	14330	19110	10290	14700	14483.67	17.20	0	-5147	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1785	480.00	0.72	12	0.19	30.00	19945.00	21600	20221206	-33.33	12350	20221017	16.60	20650	-30.27	20230119	13980	3.00	20230710	21600	-33.33	20221206	12350	16.60	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
95	20230714	110735	57	100.00	KOSDAQ	화학	N	N	N	N		N	14350	-350	5	-2.38	187067070	12935	14.75	14710	14790	14330	19110	10290	14700	14462.09	17.20	0	-3998	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1779	478.33	0.72	12	0.10	30.00	19945.00	21600	20221206	-33.56	12350	20221017	16.19	20650	-30.51	20230119	13980	2.65	20230710	21600	-33.56	20221206	12350	16.19	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
96	20230714	100737	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	-360	5	-2.45	101187730	6953	7.93	14710	14790	14340	19110	10290	14700	14553.10	17.20	0	-3577	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1778	478.00	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	13980	2.58	20230710	21600	-33.61	20221206	12350	16.11	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
97	20230714	090734	57	100.00	KOSDAQ	화학	N	N	N	N		N	14710	10	2	0.07	12212260	828	0.94	14710	14790	14710	19110	10290	14700	14749.11	17.20	0	-283	15553	15126	14763	14336	13973	14945	14155	62	4410	500	9400	10	1	12398000	1824	490.33	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.90	12350	20221017	19.11	20650	-28.77	20230119	13980	5.22	20230710	21600	-31.90	20221206	12350	19.11	20221017	1.86	N	115960	500	61 억	2132266	N	N	3	N	N
98	20230713	160730	57	100.00	KOSDAQ	화학	N	N	N	N		N	14700	-230	5	-1.54	1282163520	87623	818.91	14930	15190	14400	19400	10460	14930	14632.65	17.31	0	-32077	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1823	490.00	0.74	12	0.71	30.00	19945.00	21600	20221206	-31.94	12350	20221017	19.03	20650	-28.81	20230119	13980	5.15	20230710	21600	-31.94	20221206	12350	19.03	20221017	1.89	N	115960	500	61 억	2145985	N	N	3	N	N
99	20230713	150725	57	100.00	KOSDAQ	화학	N	N	N	N		N	14620	-310	5	-2.08	1257356770	85929	803.07	14930	15190	14400	19400	10460	14930	14632.51	17.31	0	-31744	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1813	487.33	0.73	12	0.69	30.00	19945.00	21600	20221206	-32.31	12350	20221017	18.38	20650	-29.20	20230119	13980	4.58	20230710	21600	-32.31	20221206	12350	18.38	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
100	20230713	140724	57	100.00	KOSDAQ	화학	N	N	N	N		N	14630	-300	5	-2.01	1021109020	69879	653.07	14930	15190	14400	19400	10460	14930	14612.53	17.31	0	-30952	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1814	487.67	0.73	12	0.56	30.00	19945.00	21600	20221206	-32.27	12350	20221017	18.46	20650	-29.15	20230119	13980	4.65	20230710	21600	-32.27	20221206	12350	18.46	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
101	20230713	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	14410	-520	5	-3.48	825798850	56413	527.22	14930	15190	14410	19400	10460	14930	14638.45	17.31	0	-28147	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1787	480.33	0.72	12	0.46	30.00	19945.00	21600	20221206	-33.29	12350	20221017	16.68	20650	-30.22	20230119	13980	3.08	20230710	21600	-33.29	20221206	12350	16.68	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
102	20230713	120724	57	100.00	KOSDAQ	화학	N	N	N	N		N	14430	-500	5	-3.35	643012720	43745	408.83	14930	15190	14420	19400	10460	14930	14699.11	17.31	0	-22441	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1789	481.00	0.72	12	0.35	30.00	19945.00	21600	20221206	-33.19	12350	20221017	16.84	20650	-30.12	20230119	13980	3.22	20230710	21600	-33.19	20221206	12350	16.84	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
103	20230713	110728	57	100.00	KOSDAQ	화학	N	N	N	N		N	14610	-320	5	-2.14	402581680	27212	254.32	14930	15190	14600	19400	10460	14930	14794.27	17.31	0	-13940	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1811	487.00	0.73	12	0.22	30.00	19945.00	21600	20221206	-32.36	12350	20221017	18.30	20650	-29.25	20230119	13980	4.51	20230710	21600	-32.36	20221206	12350	18.30	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
104	20230713	100724	57	100.00	KOSDAQ	화학	N	N	N	N		N	14920	-10	5	-0.07	129499550	8609	80.46	14930	15190	14890	19400	10460	14930	15042.35	17.31	0	-3857	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1850	497.33	0.75	12	0.07	30.00	19945.00	21600	20221206	-30.93	12350	20221017	20.81	20650	-27.75	20230119	13980	6.72	20230710	21600	-30.93	20221206	12350	20.81	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
105	20230713	090709	57	100.00	KOSDAQ	화학	N	N	N	N		N	15000	70	2	0.47	1614620	108	1.01	14930	15000	14930	19400	10460	14930	14950.19	17.31	0	3	15110	15020	14930	14840	14750	14975	14795	62	4470	500	9550	10	1	12398000	1860	500.00	0.75	12	0.00	30.00	19945.00	21600	20221206	-30.56	12350	20221017	21.46	20650	-27.36	20230119	13980	7.30	20230710	21600	-30.56	20221206	12350	21.46	20221017	1.89	N	115960	500	61 억	2145985	N	N	336	N	N
106	20230712	160722	57	100.00	KOSDAQ	화학	N	N	N	N		N	14930	80	2	0.54	159606200	10697	33.97	15000	15020	14840	19300	10400	14850	14920.65	17.32	0	-1797	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1851	497.67	0.75	12	0.09	30.00	19945.00	21600	20221206	-30.88	12350	20221017	20.89	20650	-27.70	20230119	13980	6.80	20230710	21600	-30.88	20221206	12350	20.89	20221017	1.89	N	115960	500	61 억	2147820	N	N	336	N	N
107	20230712	150717	57	100.00	KOSDAQ	화학	N	N	N	N		N	14970	120	2	0.81	145563430	9758	30.99	15000	15020	14840	19300	10400	14850	14917.34	17.32	0	-1780	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1856	499.00	0.75	12	0.08	30.00	19945.00	21600	20221206	-30.69	12350	20221017	21.21	20650	-27.51	20230119	13980	7.08	20230710	21600	-30.69	20221206	12350	21.21	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
108	20230712	140716	57	100.00	KOSDAQ	화학	N	N	N	N		N	14980	130	2	0.88	98680000	6625	21.04	15000	15020	14840	19300	10400	14850	14895.09	17.32	0	-1200	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1857	499.33	0.75	12	0.05	30.00	19945.00	21600	20221206	-30.65	12350	20221017	21.30	20650	-27.46	20230119	13980	7.15	20230710	21600	-30.65	20221206	12350	21.30	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
109	20230712	130718	57	100.00	KOSDAQ	화학	N	N	N	N		N	14890	40	2	0.27	80721230	5424	17.22	15000	15020	14840	19300	10400	14850	14882.23	17.32	0	-1131	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1846	496.33	0.75	12	0.04	30.00	19945.00	21600	20221206	-31.06	12350	20221017	20.57	20650	-27.89	20230119	13980	6.51	20230710	21600	-31.06	20221206	12350	20.57	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
110	20230712	120720	57	100.00	KOSDAQ	화학	N	N	N	N		N	14900	50	2	0.34	50299800	3375	10.72	15000	15020	14850	19300	10400	14850	14903.64	17.32	0	-753	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1847	496.67	0.75	12	0.03	30.00	19945.00	21600	20221206	-31.02	12350	20221017	20.65	20650	-27.85	20230119	13980	6.58	20230710	21600	-31.02	20221206	12350	20.65	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
111	20230712	110719	57	100.00	KOSDAQ	화학	N	N	N	N		N	14920	70	2	0.47	44519950	2987	9.49	15000	15020	14850	19300	10400	14850	14904.57	17.32	0	-710	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1850	497.33	0.75	12	0.02	30.00	19945.00	21600	20221206	-30.93	12350	20221017	20.81	20650	-27.75	20230119	13980	6.72	20230710	21600	-30.93	20221206	12350	20.81	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
112	20230712	100720	57	100.00	KOSDAQ	화학	N	N	N	N		N	14860	10	2	0.07	31205200	2091	6.64	15000	15020	14850	19300	10400	14850	14923.58	17.32	0	-427	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1842	495.33	0.75	12	0.02	30.00	19945.00	21600	20221206	-31.20	12350	20221017	20.32	20650	-28.04	20230119	13980	6.29	20230710	21600	-31.20	20221206	12350	20.32	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
113	20230712	090721	57	100.00	KOSDAQ	화학	N	N	N	N		N	14990	140	2	0.94	6085520	406	1.29	15000	15020	14880	19300	10400	14850	14988.97	17.32	0	-49	15383	15116	14803	14536	14223	15250	14670	62	4450	500	9500	10	1	12398000	1858	499.67	0.75	12	0.00	30.00	19945.00	21600	20221206	-30.60	12350	20221017	21.38	20650	-27.41	20230119	13980	7.22	20230710	21600	-30.60	20221206	12350	21.38	20221017	1.89	N	115960	500	61 억	2147820	N	N	0	N	N
114	20230711	160710	57	100.00	KOSDAQ	화학	N	N	N	N		N	14850	620	2	4.36	466509910	31395	220.27	14490	15070	14490	18490	9970	14230	14859.37	17.25	0	7691	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1841	495.00	0.74	12	0.25	30.00	19945.00	21600	20221206	-31.25	12350	20221017	20.24	20650	-28.09	20230119	13980	6.22	20230710	21600	-31.25	20221206	12350	20.24	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
115	20230711	150708	57	100.00	KOSDAQ	화학	N	N	N	N		N	14790	560	2	3.94	456715960	30735	215.64	14490	15070	14490	18490	9970	14230	14859.80	17.25	0	7666	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1834	493.00	0.74	12	0.25	30.00	19945.00	21600	20221206	-31.53	12350	20221017	19.76	20650	-28.38	20230119	13980	5.79	20230710	21600	-31.53	20221206	12350	19.76	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
116	20230711	140704	57	100.00	KOSDAQ	화학	N	N	N	N		N	14880	650	2	4.57	421366760	28349	198.90	14490	15070	14490	18490	9970	14230	14863.55	17.25	0	7547	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1845	496.00	0.75	12	0.23	30.00	19945.00	21600	20221206	-31.11	12350	20221017	20.49	20650	-27.94	20230119	13980	6.44	20230710	21600	-31.11	20221206	12350	20.49	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
117	20230711	130656	57	100.00	KOSDAQ	화학	N	N	N	N		N	14860	630	2	4.43	415866260	27979	196.30	14490	15070	14490	18490	9970	14230	14863.51	17.25	0	7531	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1842	495.33	0.75	12	0.23	30.00	19945.00	21600	20221206	-31.20	12350	20221017	20.32	20650	-28.04	20230119	13980	6.29	20230710	21600	-31.20	20221206	12350	20.32	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
118	20230711	120713	57	100.00	KOSDAQ	화학	N	N	N	N		N	14910	680	2	4.78	389751570	26225	184.00	14490	15070	14490	18490	9970	14230	14861.83	17.25	0	7811	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1849	497.00	0.75	12	0.21	30.00	19945.00	21600	20221206	-30.97	12350	20221017	20.73	20650	-27.80	20230119	13980	6.65	20230710	21600	-30.97	20221206	12350	20.73	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
119	20230711	110716	57	100.00	KOSDAQ	화학	N	N	N	N		N	14940	710	2	4.99	370646650	24944	175.01	14490	15070	14490	18490	9970	14230	14859.15	17.25	0	7798	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1852	498.00	0.75	12	0.20	30.00	19945.00	21600	20221206	-30.83	12350	20221017	20.97	20650	-27.65	20230119	13980	6.87	20230710	21600	-30.83	20221206	12350	20.97	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
120	20230711	100713	57	100.00	KOSDAQ	화학	N	N	N	N		N	15040	810	2	5.69	281484180	19002	133.32	14490	15050	14490	18490	9970	14230	14813.40	17.25	0	8176	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1865	501.33	0.75	12	0.15	30.00	19945.00	21600	20221206	-30.37	12350	20221017	21.78	20650	-27.17	20230119	13980	7.58	20230710	21600	-30.37	20221206	12350	21.78	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
121	20230711	090712	57	100.00	KOSDAQ	화학	N	N	N	N		N	14510	280	2	1.97	37101030	2552	17.91	14490	14600	14490	18490	9970	14230	14538.02	17.25	0	-441	14596	14412	14196	14012	13796	14505	14105	62	4260	500	9100	10	1	12398000	1799	483.67	0.73	12	0.02	30.00	19945.00	21600	20221206	-32.82	12350	20221017	17.49	20650	-29.73	20230119	13980	3.79	20230710	21600	-32.82	20221206	12350	17.49	20221017	1.90	N	115960	500	61 억	2139256	N	N	0	N	N
122	20230710	160707	57	100.00	KOSDAQ	화학	N	N	N	N		N	14230	60	2	0.42	201202640	14251	150.09	14000	14380	13980	18420	9920	14170	14118.18	17.23	0	3364	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1764	474.33	0.71	12	0.11	30.00	19945.00	21600	20221206	-34.12	12350	20221017	15.22	20650	-31.09	20230119	13980	1.79	20230710	21600	-34.12	20221206	12350	15.22	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
123	20230710	150708	57	100.00	KOSDAQ	화학	N	N	N	N		N	14260	90	2	0.64	183089550	12979	136.69	14000	14380	13980	18420	9920	14170	14106.60	17.23	0	4082	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1768	475.33	0.71	12	0.10	30.00	19945.00	21600	20221206	-33.98	12350	20221017	15.47	20650	-30.94	20230119	13980	2.00	20230710	21600	-33.98	20221206	12350	15.47	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
124	20230710	140701	57	100.00	KOSDAQ	화학	N	N	N	N		N	14220	50	2	0.35	163323720	11591	122.07	14000	14380	13980	18420	9920	14170	14090.56	17.23	0	4738	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1763	474.00	0.71	12	0.09	30.00	19945.00	21600	20221206	-34.17	12350	20221017	15.14	20650	-31.14	20230119	13980	1.72	20230710	21600	-34.17	20221206	12350	15.14	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
125	20230710	130653	57	100.00	KOSDAQ	화학	N	N	N	N		N	14230	60	2	0.42	160312780	11379	119.84	14000	14380	13980	18420	9920	14170	14088.48	17.23	0	4738	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1764	474.33	0.71	12	0.09	30.00	19945.00	21600	20221206	-34.12	12350	20221017	15.22	20650	-31.09	20230119	13980	1.79	20230710	21600	-34.12	20221206	12350	15.22	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
126	20230710	120710	57	100.00	KOSDAQ	화학	N	N	N	N		N	14310	140	2	0.99	148625300	10563	111.25	14000	14380	13980	18420	9920	14170	14070.37	17.23	0	5450	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1774	477.00	0.72	12	0.09	30.00	19945.00	21600	20221206	-33.75	12350	20221017	15.87	20650	-30.70	20230119	13980	2.36	20230710	21600	-33.75	20221206	12350	15.87	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
127	20230710	110708	57	100.00	KOSDAQ	화학	N	N	N	N		N	14180	10	2	0.07	138630420	9862	103.87	14000	14210	13980	18420	9920	14170	14057.03	17.23	0	5131	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1758	472.67	0.71	12	0.08	30.00	19945.00	21600	20221206	-34.35	12350	20221017	14.82	20650	-31.33	20230119	13980	1.43	20230710	21600	-34.35	20221206	12350	14.82	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
128	20230710	100709	57	100.00	KOSDAQ	화학	N	N	N	N		N	14030	-140	5	-0.99	35513140	2533	26.68	14000	14170	13980	18420	9920	14170	14020.19	17.23	0	-513	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1739	467.67	0.70	12	0.02	30.00	19945.00	21600	20221206	-35.05	12350	20221017	13.60	20650	-32.06	20230119	13980	0.36	20230710	21600	-35.05	20221206	12350	13.60	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
129	20230710	090702	57	100.00	KOSDAQ	화학	N	N	N	N		N	14020	-150	5	-1.06	7071210	505	5.32	14000	14170	14000	18420	9920	14170	14002.40	17.23	0	-94	14463	14316	14193	14046	13923	14255	13985	62	4250	500	9060	10	1	12398000	1738	467.33	0.70	12	0.00	30.00	19945.00	21600	20221206	-35.09	12350	20221017	13.52	20650	-32.11	20230119	14000	0.14	20230710	21600	-35.09	20221206	12350	13.52	20221017	1.92	N	115960	500	61 억	2135892	N	N	319	N	N
130	20230707	160700	57	100.00	KOSDAQ	화학	N	N	N	N		N	14170	-170	5	-1.19	134193630	9493	77.10	14200	14340	14070	18640	10040	14340	14135.94	17.22	0	1523	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1757	472.33	0.71	12	0.08	30.00	19945.00	21600	20221206	-34.40	12350	20221017	14.74	20650	-31.38	20230119	14070	0.71	20230707	21600	-34.40	20221206	12350	14.74	20221017	1.93	N	115960	500	61 억	2134369	N	N	319	N	N
131	20230707	150700	57	100.00	KOSDAQ	화학	N	N	N	N		N	14180	-160	5	-1.12	124140960	8783	71.33	14200	14340	14070	18640	10040	14340	14134.23	17.22	0	1666	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1758	472.67	0.71	12	0.07	30.00	19945.00	21600	20221206	-34.35	12350	20221017	14.82	20650	-31.33	20230119	14070	0.78	20230707	21600	-34.35	20221206	12350	14.82	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
132	20230707	140714	57	100.00	KOSDAQ	화학	N	N	N	N		N	14140	-200	5	-1.39	117257300	8296	67.38	14200	14340	14070	18640	10040	14340	14134.20	17.22	0	1773	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1753	471.33	0.71	12	0.07	30.00	19945.00	21600	20221206	-34.54	12350	20221017	14.49	20650	-31.53	20230119	14070	0.50	20230707	21600	-34.54	20221206	12350	14.49	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
133	20230707	130706	57	100.00	KOSDAQ	화학	N	N	N	N		N	14150	-190	5	-1.32	108669380	7688	62.44	14200	14340	14070	18640	10040	14340	14134.93	17.22	0	1775	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1754	471.67	0.71	12	0.06	30.00	19945.00	21600	20221206	-34.49	12350	20221017	14.57	20650	-31.48	20230119	14070	0.57	20230707	21600	-34.49	20221206	12350	14.57	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
134	20230707	120708	57	100.00	KOSDAQ	화학	N	N	N	N		N	14100	-240	5	-1.67	94285380	6670	54.17	14200	14340	14070	18640	10040	14340	14135.74	17.22	0	1835	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1748	470.00	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.72	12350	20221017	14.17	20650	-31.72	20230119	14070	0.21	20230707	21600	-34.72	20221206	12350	14.17	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
135	20230707	110710	57	100.00	KOSDAQ	화학	N	N	N	N		N	14160	-180	5	-1.26	84793020	5998	48.71	14200	14340	14070	18640	10040	14340	14136.88	17.22	0	1949	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1756	472.00	0.71	12	0.05	30.00	19945.00	21600	20221206	-34.44	12350	20221017	14.66	20650	-31.43	20230119	14070	0.64	20230707	21600	-34.44	20221206	12350	14.66	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
136	20230707	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	14180	-160	5	-1.12	74468750	5270	42.80	14200	14340	14070	18640	10040	14340	14130.69	17.22	0	1958	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1758	472.67	0.71	12	0.04	30.00	19945.00	21600	20221206	-34.35	12350	20221017	14.82	20650	-31.33	20230119	14070	0.78	20230707	21600	-34.35	20221206	12350	14.82	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
137	20230707	090702	57	100.00	KOSDAQ	화학	N	N	N	N		N	14210	-130	5	-0.91	4177560	294	2.39	14200	14340	14200	18640	10040	14340	14209.39	17.22	0	63	14940	14640	14490	14190	14040	14565	14115	62	4300	500	9170	10	1	12398000	1762	473.67	0.71	12	0.00	30.00	19945.00	21600	20221206	-34.21	12350	20221017	15.06	20650	-31.19	20230119	14200	0.07	20230707	21600	-34.21	20221206	12350	15.06	20221017	1.93	N	115960	500	61 억	2134369	N	N	0	N	N
138	20230706	160701	57	100.00	KOSDAQ	화학	N	N	N	N		N	14340	-220	5	-1.51	176565860	12191	183.85	14790	14790	14340	18920	10200	14560	14483.30	17.24	0	-2459	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1778	478.00	0.72	12	0.10	30.00	19945.00	21600	20221206	-33.61	12350	20221017	16.11	20650	-30.56	20230119	14330	0.07	20230630	21600	-33.61	20221206	12350	16.11	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
139	20230706	150702	57	100.00	KOSDAQ	화학	N	N	N	N		N	14400	-160	5	-1.10	155001230	10688	161.18	14790	14790	14360	18920	10200	14560	14502.36	17.24	0	-2385	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1785	480.00	0.72	12	0.09	30.00	19945.00	21600	20221206	-33.33	12350	20221017	16.60	20650	-30.27	20230119	14330	0.49	20230630	21600	-33.33	20221206	12350	16.60	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
140	20230706	140703	57	100.00	KOSDAQ	화학	N	N	N	N		N	14420	-140	5	-0.96	115036060	7915	119.36	14790	14790	14420	18920	10200	14560	14533.93	17.24	0	-1613	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1788	480.67	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	14330	0.63	20230630	21600	-33.24	20221206	12350	16.76	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
141	20230706	130703	57	100.00	KOSDAQ	화학	N	N	N	N		N	14500	-60	5	-0.41	91919520	6315	95.23	14790	14790	14450	18920	10200	14560	14555.74	17.24	0	-1571	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1798	483.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.87	12350	20221017	17.41	20650	-29.78	20230119	14330	1.19	20230630	21600	-32.87	20221206	12350	17.41	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
142	20230706	120700	57	100.00	KOSDAQ	화학	N	N	N	N		N	14660	100	2	0.69	63782640	4378	66.02	14790	14790	14450	18920	10200	14560	14568.90	17.24	0	-1432	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1818	488.67	0.74	12	0.04	30.00	19945.00	21600	20221206	-32.13	12350	20221017	18.70	20650	-29.01	20230119	14330	2.30	20230630	21600	-32.13	20221206	12350	18.70	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
143	20230706	110706	57	100.00	KOSDAQ	화학	N	N	N	N		N	14670	110	2	0.76	56280660	3864	58.27	14790	14790	14450	18920	10200	14560	14565.39	17.24	0	-1254	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1819	489.00	0.74	12	0.03	30.00	19945.00	21600	20221206	-32.08	12350	20221017	18.79	20650	-28.96	20230119	14330	2.37	20230630	21600	-32.08	20221206	12350	18.79	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
144	20230706	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	14610	50	2	0.34	50063120	3439	51.86	14790	14790	14450	18920	10200	14560	14557.46	17.24	0	-1245	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1811	487.00	0.73	12	0.03	30.00	19945.00	21600	20221206	-32.36	12350	20221017	18.30	20650	-29.25	20230119	14330	1.95	20230630	21600	-32.36	20221206	12350	18.30	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
145	20230706	090701	57	100.00	KOSDAQ	화학	N	N	N	N		N	14700	140	2	0.96	1995440	136	2.05	14790	14790	14650	18920	10200	14560	14672.35	17.24	0	-50	14933	14746	14653	14466	14373	14700	14420	62	4360	500	9310	10	1	12398000	1823	490.00	0.74	12	0.00	30.00	19945.00	21600	20221206	-31.94	12350	20221017	19.03	20650	-28.81	20230119	14330	2.58	20230630	21600	-31.94	20221206	12350	19.03	20221017	1.93	N	115960	500	61 억	2136827	N	N	304	N	N
146	20230705	160658	57	100.00	KOSDAQ	화학	N	N	N	N		N	14560	-130	5	-0.88	97215920	6630	42.14	14700	14840	14560	19090	10290	14690	14663.50	17.24	0	-472	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1805	485.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.59	12350	20221017	17.89	20650	-29.49	20230119	14330	1.61	20230630	21600	-32.59	20221206	12350	17.89	20221017	1.92	N	115960	500	61 억	2137299	N	N	304	N	N
147	20230705	150656	57	100.00	KOSDAQ	화학	N	N	N	N		N	14630	-60	5	-0.41	89069800	6071	38.59	14700	14840	14580	19090	10290	14690	14671.36	17.24	0	-472	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1814	487.67	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.27	12350	20221017	18.46	20650	-29.15	20230119	14330	2.09	20230630	21600	-32.27	20221206	12350	18.46	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
148	20230705	140649	57	100.00	KOSDAQ	화학	N	N	N	N		N	14610	-80	5	-0.54	81274790	5538	35.20	14700	14840	14580	19090	10290	14690	14675.84	17.24	0	-432	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1811	487.00	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.36	12350	20221017	18.30	20650	-29.25	20230119	14330	1.95	20230630	21600	-32.36	20221206	12350	18.30	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
149	20230705	130650	57	100.00	KOSDAQ	화학	N	N	N	N		N	14640	-50	5	-0.34	67048150	4564	29.01	14700	14840	14590	19090	10290	14690	14690.66	17.24	0	-310	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1815	488.00	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.22	12350	20221017	18.54	20650	-29.10	20230119	14330	2.16	20230630	21600	-32.22	20221206	12350	18.54	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
150	20230705	120650	57	100.00	KOSDAQ	화학	N	N	N	N		N	14670	-20	5	-0.14	50186840	3411	21.68	14700	14840	14660	19090	10290	14690	14713.23	17.24	0	-310	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1819	489.00	0.74	12	0.03	30.00	19945.00	21600	20221206	-32.08	12350	20221017	18.79	20650	-28.96	20230119	14330	2.37	20230630	21600	-32.08	20221206	12350	18.79	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
151	20230705	110657	57	100.00	KOSDAQ	화학	N	N	N	N		N	14710	20	2	0.14	39824580	2705	17.19	14700	14840	14660	19090	10290	14690	14722.58	17.24	0	-310	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1824	490.33	0.74	12	0.02	30.00	19945.00	21600	20221206	-31.90	12350	20221017	19.11	20650	-28.77	20230119	14330	2.65	20230630	21600	-31.90	20221206	12350	19.11	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
152	20230705	100652	57	100.00	KOSDAQ	화학	N	N	N	N		N	14750	60	2	0.41	31660170	2151	13.67	14700	14840	14660	19090	10290	14690	14718.81	17.24	0	-194	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1829	491.67	0.74	12	0.02	30.00	19945.00	21600	20221206	-31.71	12350	20221017	19.43	20650	-28.57	20230119	14330	2.93	20230630	21600	-31.71	20221206	12350	19.43	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
153	20230705	090650	57	100.00	KOSDAQ	화학	N	N	N	N		N	14800	110	2	0.75	10976130	745	4.74	14700	14840	14700	19090	10290	14690	14733.06	17.24	0	-11	15343	15016	14773	14446	14203	14895	14325	62	4400	500	9400	10	1	12398000	1835	493.33	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.48	12350	20221017	19.84	20650	-28.33	20230119	14330	3.28	20230630	21600	-31.48	20221206	12350	19.84	20221017	1.92	N	115960	500	61 억	2137299	N	N	98	N	N
154	20230704	160648	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14690	160	2	1.10	230465610	15719	232.70	15100	15100	14530	18880	10180	14530	14660.64	17.24	0	-347	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1821	489.67	0.74	12	0.13	30.00	19945.00	21600	20221206	-31.99	12350	20221017	18.95	20650	-28.86	20230119	14330	2.51	20230630	21600	-31.99	20221206	12350	18.95	20221017	1.93	N	115960	500	61 억	2137377	N	N	98	N	N
155	20230704	150640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14820	290	2	2.00	213630870	14574	215.75	15100	15100	14530	18880	10180	14530	14658.36	17.24	0	-413	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1837	494.00	0.74	12	0.12	30.00	19945.00	21600	20221206	-31.39	12350	20221017	20.00	20650	-28.23	20230119	14330	3.42	20230630	21600	-31.39	20221206	12350	20.00	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
156	20230704	140646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14740	210	2	1.45	181126120	12358	182.95	15100	15100	14530	18880	10180	14530	14656.59	17.24	0	-1865	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1827	491.33	0.74	12	0.10	30.00	19945.00	21600	20221206	-31.76	12350	20221017	19.35	20650	-28.62	20230119	14330	2.86	20230630	21600	-31.76	20221206	12350	19.35	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
157	20230704	130636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14580	50	2	0.34	123718600	8462	125.27	15100	15100	14530	18880	10180	14530	14620.49	17.24	0	-1503	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1808	486.00	0.73	12	0.07	30.00	19945.00	21600	20221206	-32.50	12350	20221017	18.06	20650	-29.39	20230119	14330	1.74	20230630	21600	-32.50	20221206	12350	18.06	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
158	20230704	120642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14600	70	2	0.48	108931840	7449	110.27	15100	15100	14530	18880	10180	14530	14623.69	17.24	0	-1274	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1810	486.67	0.73	12	0.06	30.00	19945.00	21600	20221206	-32.41	12350	20221017	18.22	20650	-29.30	20230119	14330	1.88	20230630	21600	-32.41	20221206	12350	18.22	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
159	20230704	110638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14620	90	2	0.62	87828180	6003	88.87	15100	15100	14530	18880	10180	14530	14630.71	17.24	0	-1035	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1813	487.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.31	12350	20221017	18.38	20650	-29.20	20230119	14330	2.02	20230630	21600	-32.31	20221206	12350	18.38	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
160	20230704	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14550	20	2	0.14	64288790	4387	64.94	15100	15100	14530	18880	10180	14530	14654.39	17.24	0	-1165	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1804	485.00	0.73	12	0.04	30.00	19945.00	21600	20221206	-32.64	12350	20221017	17.81	20650	-29.54	20230119	14330	1.54	20230630	21600	-32.64	20221206	12350	17.81	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
161	20230704	090634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14700	170	2	1.17	14165730	950	14.06	15100	15100	14550	18880	10180	14530	14911.29	17.24	0	-157	14850	14690	14540	14380	14230	14770	14460	62	4350	500	9290	10	1	12398000	1823	490.00	0.74	12	0.01	30.00	19945.00	21600	20221206	-31.94	12350	20221017	19.03	20650	-28.81	20230119	14330	2.58	20230630	21600	-31.94	20221206	12350	19.03	20221017	1.93	N	115960	500	61 억	2137377	N	N	0	N	N
162	20230703	160628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14530	150	2	1.04	97267490	6699	73.73	14390	14700	14390	18690	10070	14380	14519.70	17.25	0	-785	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1801	484.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.73	12350	20221017	17.65	20650	-29.64	20230119	14330	1.40	20230630	21600	-32.73	20221206	12350	17.65	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
163	20230703	150635	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14530	150	2	1.04	81682440	5626	61.92	14390	14700	14390	18690	10070	14380	14518.74	17.25	0	-710	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1801	484.33	0.73	12	0.05	30.00	19945.00	21600	20221206	-32.73	12350	20221017	17.65	20650	-29.64	20230119	14330	1.40	20230630	21600	-32.73	20221206	12350	17.65	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
164	20230703	140634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14450	70	2	0.49	69123870	4759	52.38	14390	14700	14390	18690	10070	14380	14524.87	17.25	0	-667	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1792	481.67	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.10	12350	20221017	17.00	20650	-30.02	20230119	14330	0.84	20230630	21600	-33.10	20221206	12350	17.00	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
165	20230703	130629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14490	110	2	0.76	61802430	4253	46.81	14390	14700	14390	18690	10070	14380	14531.49	17.25	0	-667	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1796	483.00	0.73	12	0.03	30.00	19945.00	21600	20221206	-32.92	12350	20221017	17.33	20650	-29.83	20230119	14330	1.12	20230630	21600	-32.92	20221206	12350	17.33	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
166	20230703	120637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14580	200	2	1.39	47958990	3299	36.31	14390	14700	14390	18690	10070	14380	14537.43	17.25	0	-458	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1808	486.00	0.73	12	0.03	30.00	19945.00	21600	20221206	-32.50	12350	20221017	18.06	20650	-29.39	20230119	14330	1.74	20230630	21600	-32.50	20221206	12350	18.06	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
167	20230703	110632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14530	150	2	1.04	45615050	3138	34.54	14390	14700	14390	18690	10070	14380	14536.34	17.25	0	-447	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1801	484.33	0.73	12	0.03	30.00	19945.00	21600	20221206	-32.73	12350	20221017	17.65	20650	-29.64	20230119	14330	1.40	20230630	21600	-32.73	20221206	12350	17.65	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
168	20230703	100621	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14520	140	2	0.97	19396780	1335	14.69	14390	14700	14390	18690	10070	14380	14529.42	17.25	0	-45	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1800	484.00	0.73	12	0.01	30.00	19945.00	21600	20221206	-32.78	12350	20221017	17.57	20650	-29.69	20230119	14330	1.33	20230630	21600	-32.78	20221206	12350	17.57	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N
169	20230703	090628	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14440	60	2	0.42	2719270	188	2.07	14390	14700	14390	18690	10070	14380	14464.20	17.25	0	-4	14706	14542	14436	14272	14166	14490	14220	62	4310	500	9200	10	1	12398000	1790	481.33	0.72	12	0.00	30.00	19945.00	21600	20221206	-33.15	12350	20221017	16.92	20650	-30.07	20230119	14330	0.77	20230630	21600	-33.15	20221206	12350	16.92	20221017	1.93	N	115960	500	61 억	2138161	N	N	172	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History