KissMeData/041930/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8390	130	2	1.57	424293360	50781	78.16	8320	8450	8170	10730	5790	8260	8355.14	1.97	0	1416	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1326	8.62	0.88	12	0.32	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.64	N	041930	500	80 억		311731	N	N	10	N	00	N
3	20230731	150455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	80	2	0.97	361895780	43311	66.66	8320	8450	8170	10730	5790	8260	8355.75	1.97	0	-1994	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1318	8.57	0.88	12	0.27	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
4	20230731	140453	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8360	100	2	1.21	302315010	36187	55.70	8320	8450	8170	10730	5790	8260	8354.24	1.97	0	-2000	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1321	8.59	0.88	12	0.23	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
5	20230731	130455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8390	130	2	1.57	267758470	32057	49.34	8320	8450	8170	10730	5790	8260	8352.57	1.97	0	-1321	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1326	8.62	0.88	12	0.20	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
6	20230731	120459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	150	2	1.82	241124020	28880	44.45	8320	8450	8170	10730	5790	8260	8349.17	1.97	0	-1326	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1329	8.64	0.89	12	0.18	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
7	20230731	110459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	150	2	1.82	202882680	24329	37.45	8320	8450	8170	10730	5790	8260	8339.13	1.97	0	-2333	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1329	8.64	0.89	12	0.15	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
8	20230731	100500	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	120	2	1.45	131686710	15866	24.42	8320	8380	8170	10730	5790	8260	8299.93	1.97	0	-602	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1324	8.61	0.88	12	0.10	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	7860	6.62	20230726	12550	-33.23	20221116	6820	22.87	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
9	20230731	090452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	70	2	0.85	2579210	310	0.48	8320	8330	8320	10730	5790	8260	8320.03	1.97	0	-1375	8493	8376	8233	8116	7973	8435	8175	80	2470	500	5780	10	1	15800000	1316	8.56	0.88	12	0.00	973.00	9486.00	12550	20221116	-33.63	6820	20220930	22.14	11200	-25.62	20230414	7860	5.98	20230726	12550	-33.63	20221116	6820	22.14	20220930	4.64	N	041930	500	80 억		311731	N	N	30	N	00	N
10	20230728	160455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	80	2	0.98	534315870	64962	68.41	8180	8350	8090	10630	5730	8180	8225.01	1.96	0	2454	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1305	8.49	0.87	12	0.41	973.00	9486.00	12550	20221116	-34.18	6820	20220930	21.11	11200	-26.25	20230414	7860	5.09	20230726	12550	-34.18	20221116	6820	21.11	20220930	4.64	N	041930	500	80 억		309234	N	N	30	N	00	N
11	20230728	150454	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	100	2	1.22	497378770	60487	63.70	8180	8350	8090	10630	5730	8180	8222.90	1.96	0	1345	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1308	8.51	0.87	12	0.38	973.00	9486.00	12550	20221116	-34.02	6820	20220930	21.41	11200	-26.07	20230414	7860	5.34	20230726	12550	-34.02	20221116	6820	21.41	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
12	20230728	140453	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	120	2	1.47	465447220	56629	59.63	8180	8350	8090	10630	5730	8180	8219.24	1.96	0	1949	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1311	8.53	0.87	12	0.36	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
13	20230728	130455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	140	2	1.71	328635490	40137	42.27	8180	8320	8090	10630	5730	8180	8187.84	1.96	0	3564	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1315	8.55	0.88	12	0.25	973.00	9486.00	12550	20221116	-33.71	6820	20220930	21.99	11200	-25.71	20230414	7860	5.85	20230726	12550	-33.71	20221116	6820	21.99	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
14	20230728	120452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	60	2	0.73	263313940	32236	33.95	8180	8270	8090	10630	5730	8180	8168.32	1.96	0	2595	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1302	8.47	0.87	12	0.20	973.00	9486.00	12550	20221116	-34.34	6820	20220930	20.82	11200	-26.43	20230414	7860	4.83	20230726	12550	-34.34	20221116	6820	20.82	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
15	20230728	110456	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	20	2	0.24	223342750	27376	28.83	8180	8270	8090	10630	5730	8180	8158.34	1.96	0	1467	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1296	8.43	0.86	12	0.17	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
16	20230728	100452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-10	5	-0.12	150079940	18423	19.40	8180	8270	8090	10630	5730	8180	8146.34	1.96	0	348	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1291	8.40	0.86	12	0.12	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
17	20230728	090455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	0	3	0.00	4651490	569	0.60	8180	8190	8150	10630	5730	8180	8174.85	1.96	0	-452	8400	8290	8080	7970	7760	8345	8025	80	2450	500	5720	10	1	15800000	1292	8.41	0.86	12	0.00	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.64	N	041930	500	80 억		309234	N	N	55	N	00	N
18	20230727	160452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	240	2	3.02	765356490	94775	37.58	7880	8190	7870	10320	5560	7940	8075.64	1.80	-205	24531	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1292	8.41	0.86	12	0.60	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.74	N	041930	500	80 억		284746	N	N	55	N	00	N
19	20230727	150453	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	130	2	1.64	638874850	79074	31.35	7880	8190	7870	10320	5560	7940	8079.66	1.80	-205	17566	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1275	8.29	0.85	12	0.50	973.00	9486.00	12550	20221116	-35.70	6820	20220930	18.33	11200	-27.95	20230414	7860	2.67	20230726	12550	-35.70	20221116	6820	18.33	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
20	20230727	140449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	200	2	2.52	568768530	70395	27.91	7880	8190	7870	10320	5560	7940	8079.90	1.80	-205	15899	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1286	8.37	0.86	12	0.45	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
21	20230727	130450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	190	2	2.39	524411980	64920	25.74	7880	8190	7870	10320	5560	7940	8078.06	1.80	-205	14894	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1285	8.36	0.86	12	0.41	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
22	20230727	120452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	150	2	1.89	453184200	56104	22.25	7880	8190	7870	10320	5560	7940	8077.86	1.80	-205	12412	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1278	8.31	0.85	12	0.36	973.00	9486.00	12550	20221116	-35.54	6820	20220930	18.62	11200	-27.77	20230414	7860	2.93	20230726	12550	-35.54	20221116	6820	18.62	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
23	20230727	110451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	230	2	2.90	374063530	46373	18.39	7880	8190	7870	10320	5560	7940	8066.72	1.80	-205	11625	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1291	8.40	0.86	12	0.29	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
24	20230727	100450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	190	2	2.39	328213250	40752	16.16	7880	8170	7870	10320	5560	7940	8054.24	1.80	-205	10731	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1285	8.36	0.86	12	0.26	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
25	20230727	090451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	110	2	1.39	97557720	12252	4.86	7880	8120	7870	10320	5560	7940	7962.81	1.80	-205	3823	8686	8312	8086	7712	7486	8200	7600	80	2380	500	5550	10	1	15800000	1272	8.27	0.85	12	0.08	973.00	9486.00	12550	20221116	-35.86	6820	20220930	18.04	11200	-28.12	20230414	7860	2.42	20230726	12550	-35.86	20221116	6820	18.04	20220930	4.74	N	041930	500	80 억		284746	N	N	745	N	00	N
26	20230726	160449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-440	5	-5.25	2006712760	250495	205.44	8380	8460	7860	10890	5870	8380	8011.19	1.80	0	-191	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1255	8.16	0.84	12	1.59	973.00	9486.00	12550	20221116	-36.73	6820	20220930	16.42	11200	-29.11	20230414	7860	1.02	20230726	12550	-36.73	20221116	6820	16.42	20220930	4.66	N	041930	500	80 억		284951	N	N	745	N	00	N
27	20230726	150452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-430	5	-5.13	1959282980	244515	200.54	8380	8460	7860	10890	5870	8380	8012.89	1.80	0	-2148	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1256	8.17	0.84	12	1.55	973.00	9486.00	12550	20221116	-36.65	6820	20220930	16.57	11200	-29.02	20230414	7860	1.15	20230726	12550	-36.65	20221116	6820	16.57	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
28	20230726	140451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	-420	5	-5.01	1822795990	227299	186.42	8380	8460	7860	10890	5870	8380	8019.32	1.80	0	-3938	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1258	8.18	0.84	12	1.44	973.00	9486.00	12550	20221116	-36.57	6820	20220930	16.72	11200	-28.93	20230414	7860	1.27	20230726	12550	-36.57	20221116	6820	16.72	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
29	20230726	130447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-490	5	-5.85	1547296380	192327	157.73	8380	8460	7860	10890	5870	8380	8045.08	1.80	0	-3774	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1247	8.11	0.83	12	1.22	973.00	9486.00	12550	20221116	-37.13	6820	20220930	15.69	11200	-29.55	20230414	7860	0.38	20230726	12550	-37.13	20221116	6820	15.69	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
30	20230726	120450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-470	5	-5.61	1375309550	170505	139.84	8380	8460	7860	10890	5870	8380	8066.03	1.80	0	3392	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1250	8.13	0.83	12	1.08	973.00	9486.00	12550	20221116	-36.97	6820	20220930	15.98	11200	-29.37	20230414	7860	0.64	20230726	12550	-36.97	20221116	6820	15.98	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
31	20230726	110447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-440	5	-5.25	1124048090	138783	113.82	8380	8460	7860	10890	5870	8380	8099.25	1.80	0	6892	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1255	8.16	0.84	12	0.88	973.00	9486.00	12550	20221116	-36.73	6820	20220930	16.42	11200	-29.11	20230414	7860	1.02	20230726	12550	-36.73	20221116	6820	16.42	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
32	20230726	100451	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	-330	5	-3.94	708367380	86561	70.99	8380	8460	8050	10890	5870	8380	8183.37	1.80	0	6930	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1272	8.27	0.85	12	0.55	973.00	9486.00	12550	20221116	-35.86	6820	20220930	18.04	11200	-28.12	20230414	8050	0.00	20230726	12550	-35.86	20221116	6820	18.04	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
33	20230726	090446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	-30	5	-0.36	83437900	9943	8.15	8380	8460	8350	10890	5870	8380	8391.66	1.80	0	-3479	8760	8570	8460	8270	8160	8515	8215	80	2510	500	5860	10	1	15800000	1319	8.58	0.88	12	0.06	973.00	9486.00	12550	20221116	-33.47	6820	20220930	22.43	11200	-25.45	20230414	8350	0.00	20230726	12550	-33.47	20221116	6820	22.43	20220930	4.66	N	041930	500	80 억		284951	N	N	552	N	00	N
34	20230725	160446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-210	5	-2.44	1023793090	120926	79.38	8550	8650	8350	11160	6020	8590	8466.39	1.70	0	16016	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1324	8.61	0.88	12	0.77	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	8350	0.36	20230725	12550	-33.23	20221116	6820	22.87	20220930	4.63	N	041930	500	80 억		268941	N	N	552	N	00	N
35	20230725	150442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-210	5	-2.44	981694060	115900	76.08	8550	8650	8350	11160	6020	8590	8470.18	1.70	0	15348	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1324	8.61	0.88	12	0.73	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	8350	0.36	20230725	12550	-33.23	20221116	6820	22.87	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
36	20230725	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	-190	5	-2.21	712866250	83797	55.01	8550	8650	8390	11160	6020	8590	8507.06	1.70	0	-661	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1327	8.63	0.89	12	0.53	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	8370	0.36	20230103	12550	-33.07	20221116	6820	23.17	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
37	20230725	130446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	-110	5	-1.28	534416590	62599	41.09	8550	8650	8450	11160	6020	8590	8537.14	1.70	0	-6896	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1340	8.72	0.89	12	0.40	973.00	9486.00	12550	20221116	-32.43	6820	20220930	24.34	11200	-24.29	20230414	8370	1.31	20230103	12550	-32.43	20221116	6820	24.34	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
38	20230725	120446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	-80	5	-0.93	461238390	53969	35.43	8550	8650	8450	11160	6020	8590	8546.36	1.70	0	-8265	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1345	8.75	0.90	12	0.34	973.00	9486.00	12550	20221116	-32.19	6820	20220930	24.78	11200	-24.02	20230414	8370	1.67	20230103	12550	-32.19	20221116	6820	24.78	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
39	20230725	110445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	-80	5	-0.93	375084310	43841	28.78	8550	8650	8450	11160	6020	8590	8555.56	1.70	0	-7940	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1345	8.75	0.90	12	0.28	973.00	9486.00	12550	20221116	-32.19	6820	20220930	24.78	11200	-24.02	20230414	8370	1.67	20230103	12550	-32.19	20221116	6820	24.78	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
40	20230725	100444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8610	20	2	0.23	223047480	26090	17.13	8550	8620	8450	11160	6020	8590	8549.15	1.70	0	-1160	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1360	8.85	0.91	12	0.17	973.00	9486.00	12550	20221116	-31.39	6820	20220930	26.25	11200	-23.12	20230414	8370	2.87	20230103	12550	-31.39	20221116	6820	26.25	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
41	20230725	090444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8560	-30	5	-0.35	8831910	1032	0.68	8550	8590	8530	11160	6020	8590	8558.02	1.70	0	-124	8963	8776	8643	8456	8323	8710	8390	80	2570	500	6010	10	1	15800000	1352	8.80	0.90	12	0.01	973.00	9486.00	12550	20221116	-31.79	6820	20220930	25.51	11200	-23.57	20230414	8370	2.27	20230103	12550	-31.79	20221116	6820	25.51	20220930	4.63	N	041930	500	80 억		268941	N	N	458	N	00	N
42	20230724	160445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	-240	5	-2.72	1306236090	151986	115.26	8830	8830	8510	11470	6190	8830	8594.46	1.71	0	-1910	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1357	8.83	0.91	12	0.96	973.00	9486.00	12550	20221116	-31.55	6820	20220930	25.95	11200	-23.30	20230414	8370	2.63	20230103	12550	-31.55	20221116	6820	25.95	20220930	4.54	N	041930	500	80 억		270751	N	N	458	N	00	N
43	20230724	150441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8620	-210	5	-2.38	1230302040	143134	108.55	8830	8830	8510	11470	6190	8830	8595.46	1.71	0	-2242	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1362	8.86	0.91	12	0.91	973.00	9486.00	12550	20221116	-31.31	6820	20220930	26.39	11200	-23.04	20230414	8370	2.99	20230103	12550	-31.31	20221116	6820	26.39	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
44	20230724	140441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	-230	5	-2.60	1173743520	136549	103.55	8830	8830	8510	11470	6190	8830	8595.77	1.71	0	-2742	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1359	8.84	0.91	12	0.86	973.00	9486.00	12550	20221116	-31.47	6820	20220930	26.10	11200	-23.21	20230414	8370	2.75	20230103	12550	-31.47	20221116	6820	26.10	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
45	20230724	130442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	-310	5	-3.51	1059629830	123189	93.42	8830	8830	8510	11470	6190	8830	8601.66	1.71	0	-1798	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1346	8.76	0.90	12	0.78	973.00	9486.00	12550	20221116	-32.11	6820	20220930	24.93	11200	-23.93	20230414	8370	1.79	20230103	12550	-32.11	20221116	6820	24.93	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
46	20230724	120442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8540	-290	5	-3.28	952257760	110590	83.87	8830	8830	8520	11470	6190	8830	8610.70	1.71	0	-2185	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1349	8.78	0.90	12	0.70	973.00	9486.00	12550	20221116	-31.95	6820	20220930	25.22	11200	-23.75	20230414	8370	2.03	20230103	12550	-31.95	20221116	6820	25.22	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
47	20230724	110445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	-260	5	-2.94	795971500	92315	70.01	8830	8830	8560	11470	6190	8830	8622.34	1.71	0	4872	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1354	8.81	0.90	12	0.58	973.00	9486.00	12550	20221116	-31.71	6820	20220930	25.66	11200	-23.48	20230414	8370	2.39	20230103	12550	-31.71	20221116	6820	25.66	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
48	20230724	100440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	-230	5	-2.60	585396290	67806	51.42	8830	8830	8560	11470	6190	8830	8633.40	1.71	0	4813	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1359	8.84	0.91	12	0.43	973.00	9486.00	12550	20221116	-31.47	6820	20220930	26.10	11200	-23.21	20230414	8370	2.75	20230103	12550	-31.47	20221116	6820	26.10	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
49	20230724	090442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8690	-140	5	-1.59	67581310	7733	5.86	8830	8830	8680	11470	6190	8830	8739.34	1.71	0	-4807	9063	8946	8883	8766	8703	8915	8735	80	2640	500	6180	10	1	15800000	1373	8.93	0.92	12	0.05	973.00	9486.00	12550	20221116	-30.76	6820	20220930	27.42	11200	-22.41	20230414	8370	3.82	20230103	12550	-30.76	20221116	6820	27.42	20220930	4.54	N	041930	500	80 억		270751	N	N	52	N	00	N
50	20230721	160438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8830	-160	5	-1.78	1165734150	131323	207.85	8990	9000	8820	11680	6300	8990	8876.87	1.80	0	-14028	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1395	9.08	0.93	12	0.83	973.00	9486.00	12550	20221116	-29.64	6820	20220930	29.47	11200	-21.16	20230414	8370	5.50	20230103	12550	-29.64	20221116	6820	29.47	20220930	4.50	N	041930	500	80 억		284498	N	N	52	N	00	N
51	20230721	150441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8830	-160	5	-1.78	1108736840	124868	197.63	8990	9000	8820	11680	6300	8990	8879.27	1.80	0	-13621	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1395	9.08	0.93	12	0.79	973.00	9486.00	12550	20221116	-29.64	6820	20220930	29.47	11200	-21.16	20230414	8370	5.50	20230103	12550	-29.64	20221116	6820	29.47	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
52	20230721	140438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8850	-140	5	-1.56	949298700	106834	169.09	8990	9000	8820	11680	6300	8990	8885.74	1.80	0	-13177	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1398	9.10	0.93	12	0.68	973.00	9486.00	12550	20221116	-29.48	6820	20220930	29.77	11200	-20.98	20230414	8370	5.73	20230103	12550	-29.48	20221116	6820	29.77	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
53	20230721	130439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8910	-80	5	-0.89	836296790	94094	148.92	8990	9000	8820	11680	6300	8990	8887.89	1.80	0	-8160	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1408	9.16	0.94	12	0.60	973.00	9486.00	12550	20221116	-29.00	6820	20220930	30.65	11200	-20.45	20230414	8370	6.45	20230103	12550	-29.00	20221116	6820	30.65	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
54	20230721	120444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8890	-100	5	-1.11	694564720	78165	123.71	8990	9000	8820	11680	6300	8990	8885.88	1.80	0	157	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1405	9.14	0.94	12	0.49	973.00	9486.00	12550	20221116	-29.16	6820	20220930	30.35	11200	-20.62	20230414	8370	6.21	20230103	12550	-29.16	20221116	6820	30.35	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
55	20230721	110442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	-70	5	-0.78	597104980	67232	106.41	8990	9000	8820	11680	6300	8990	8881.26	1.80	0	2387	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1409	9.17	0.94	12	0.43	973.00	9486.00	12550	20221116	-28.92	6820	20220930	30.79	11200	-20.36	20230414	8370	6.57	20230103	12550	-28.92	20221116	6820	30.79	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
56	20230721	100441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8870	-120	5	-1.33	315832460	35492	56.17	8990	9000	8840	11680	6300	8990	8898.69	1.80	0	-7260	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1401	9.12	0.94	12	0.22	973.00	9486.00	12550	20221116	-29.32	6820	20220930	30.06	11200	-20.80	20230414	8370	5.97	20230103	12550	-29.32	20221116	6820	30.06	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
57	20230721	090441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8920	-70	5	-0.78	62793250	7020	11.11	8990	9000	8900	11680	6300	8990	8944.91	1.80	0	-1982	9143	9066	9013	8936	8883	9105	8975	80	2690	500	6290	10	1	15800000	1409	9.17	0.94	12	0.04	973.00	9486.00	12550	20221116	-28.92	6820	20220930	30.79	11200	-20.36	20230414	8370	6.57	20230103	12550	-28.92	20221116	6820	30.79	20220930	4.50	N	041930	500	80 억		284498	N	N	234	N	00	N
58	20230720	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8990	-10	5	-0.11	566710920	62821	46.09	8970	9090	8960	11700	6300	9000	9021.15	1.88	0	-12113	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1420	9.24	0.95	12	0.40	973.00	9486.00	12550	20221116	-28.37	6820	20220930	31.82	11200	-19.73	20230414	8370	7.41	20230103	12550	-28.37	20221116	6820	31.82	20220930	4.41	N	041930	500	80 억		296492	N	N	234	N	00	N
59	20230720	150437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9000	0	3	0.00	529615880	58698	43.07	8970	9090	8960	11700	6300	9000	9022.72	1.88	0	-12175	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1422	9.25	0.95	12	0.37	973.00	9486.00	12550	20221116	-28.29	6820	20220930	31.96	11200	-19.64	20230414	8370	7.53	20230103	12550	-28.29	20221116	6820	31.96	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
60	20230720	140436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	20	2	0.22	416989840	46201	33.90	8970	9090	8960	11700	6300	9000	9025.56	1.88	0	-9981	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1425	9.27	0.95	12	0.29	973.00	9486.00	12550	20221116	-28.13	6820	20220930	32.26	11200	-19.46	20230414	8370	7.77	20230103	12550	-28.13	20221116	6820	32.26	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
61	20230720	130436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	30	2	0.33	354883350	39314	28.85	8970	9090	8960	11700	6300	9000	9026.89	1.88	0	-9329	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1427	9.28	0.95	12	0.25	973.00	9486.00	12550	20221116	-28.05	6820	20220930	32.40	11200	-19.38	20230414	8370	7.89	20230103	12550	-28.05	20221116	6820	32.40	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
62	20230720	120441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9070	70	2	0.78	264238410	29287	21.49	8970	9090	8960	11700	6300	9000	9022.38	1.88	0	-9768	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1433	9.32	0.96	12	0.19	973.00	9486.00	12550	20221116	-27.73	6820	20220930	32.99	11200	-19.02	20230414	8370	8.36	20230103	12550	-27.73	20221116	6820	32.99	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
63	20230720	110439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9040	40	2	0.44	190726050	21178	15.54	8970	9070	8960	11700	6300	9000	9005.86	1.88	0	-6778	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1428	9.29	0.95	12	0.13	973.00	9486.00	12550	20221116	-27.97	6820	20220930	32.55	11200	-19.29	20230414	8370	8.00	20230103	12550	-27.97	20221116	6820	32.55	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
64	20230720	100435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9030	30	2	0.33	155066340	17239	12.65	8970	9040	8960	11700	6300	9000	8995.09	1.88	0	-5621	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1427	9.28	0.95	12	0.11	973.00	9486.00	12550	20221116	-28.05	6820	20220930	32.40	11200	-19.38	20230414	8370	7.89	20230103	12550	-28.05	20221116	6820	32.40	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
65	20230720	090435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8960	-40	5	-0.44	19803830	2208	1.62	8970	9000	8960	11700	6300	9000	8969.13	1.88	0	-1212	9260	9130	9040	8910	8820	9085	8865	80	2700	500	6300	10	1	15800000	1416	9.21	0.94	12	0.01	973.00	9486.00	12550	20221116	-28.61	6820	20220930	31.38	11200	-20.00	20230414	8370	7.05	20230103	12550	-28.61	20221116	6820	31.38	20220930	4.41	N	041930	500	80 억		296492	N	N	160	N	00	N
66	20230719	160444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9000	-150	5	-1.64	1227383820	136157	106.22	9150	9170	8950	11890	6410	9150	9014.51	1.99	0	-17489	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1422	9.25	0.95	12	0.86	973.00	9486.00	12550	20221116	-28.29	6820	20220930	31.96	11200	-19.64	20230414	8370	7.53	20230103	12550	-28.29	20221116	6820	31.96	20220930	4.46	N	041930	500	80 억		314181	N	N	160	N	00	N
67	20230719	150443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8970	-180	5	-1.97	1168417000	129603	101.10	9150	9170	8950	11890	6410	9150	9015.35	1.99	0	-17444	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1417	9.22	0.95	12	0.82	973.00	9486.00	12550	20221116	-28.53	6820	20220930	31.52	11200	-19.91	20230414	8370	7.17	20230103	12550	-28.53	20221116	6820	31.52	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
68	20230719	140444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8990	-160	5	-1.75	1075177070	119221	93.00	9150	9170	8950	11890	6410	9150	9018.35	1.99	0	-13126	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1420	9.24	0.95	12	0.75	973.00	9486.00	12550	20221116	-28.37	6820	20220930	31.82	11200	-19.73	20230414	8370	7.41	20230103	12550	-28.37	20221116	6820	31.82	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
69	20230719	130439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8990	-160	5	-1.75	914740930	101346	79.06	9150	9170	8950	11890	6410	9150	9025.92	1.99	0	-8444	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1420	9.24	0.95	12	0.64	973.00	9486.00	12550	20221116	-28.37	6820	20220930	31.82	11200	-19.73	20230414	8370	7.41	20230103	12550	-28.37	20221116	6820	31.82	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
70	20230719	120443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8990	-160	5	-1.75	836230020	92619	72.25	9150	9170	8950	11890	6410	9150	9028.71	1.99	0	-6607	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1420	9.24	0.95	12	0.59	973.00	9486.00	12550	20221116	-28.37	6820	20220930	31.82	11200	-19.73	20230414	8370	7.41	20230103	12550	-28.37	20221116	6820	31.82	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
71	20230719	110444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	-130	5	-1.42	764026740	84598	66.00	9150	9170	8950	11890	6410	9150	9031.26	1.99	0	-3973	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1425	9.27	0.95	12	0.54	973.00	9486.00	12550	20221116	-28.13	6820	20220930	32.26	11200	-19.46	20230414	8370	7.77	20230103	12550	-28.13	20221116	6820	32.26	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
72	20230719	100440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9020	-130	5	-1.42	617721420	68453	53.40	9150	9170	8950	11890	6410	9150	9024.02	1.99	0	-4321	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1425	9.27	0.95	12	0.43	973.00	9486.00	12550	20221116	-28.13	6820	20220930	32.26	11200	-19.46	20230414	8370	7.77	20230103	12550	-28.13	20221116	6820	32.26	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
73	20230719	090441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9120	-30	5	-0.33	55953440	6123	4.78	9150	9170	9090	11890	6410	9150	9138.24	1.99	0	-1667	9543	9346	9223	9026	8903	9285	8965	80	2740	500	6400	10	1	15800000	1441	9.37	0.96	12	0.04	973.00	9486.00	12550	20221116	-27.33	6820	20220930	33.72	11200	-18.57	20230414	8370	8.96	20230103	12550	-27.33	20221116	6820	33.72	20220930	4.46	N	041930	500	80 억		314181	N	N	172	N	00	N
74	20230718	160440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9150	-150	5	-1.61	1163168810	126644	155.58	9320	9420	9100	12090	6510	9300	9184.64	2.28	0	-46255	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1446	9.40	0.96	12	0.80	973.00	9486.00	12550	20221116	-27.09	6820	20220930	34.16	11200	-18.30	20230414	8370	9.32	20230103	12550	-27.09	20221116	6820	34.16	20220930	4.40	N	041930	500	80 억		360278	N	N	172	N	00	N
75	20230718	150440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9150	-150	5	-1.61	1087201720	118345	145.39	9320	9420	9100	12090	6510	9300	9186.71	2.28	0	-44530	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1446	9.40	0.96	12	0.75	973.00	9486.00	12550	20221116	-27.09	6820	20220930	34.16	11200	-18.30	20230414	8370	9.32	20230103	12550	-27.09	20221116	6820	34.16	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
76	20230718	140438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9120	-180	5	-1.94	1009724400	109875	134.98	9320	9420	9100	12090	6510	9300	9189.76	2.28	0	-42553	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1441	9.37	0.96	12	0.70	973.00	9486.00	12550	20221116	-27.33	6820	20220930	33.72	11200	-18.57	20230414	8370	8.96	20230103	12550	-27.33	20221116	6820	33.72	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
77	20230718	130438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9120	-180	5	-1.94	880798310	95733	117.61	9320	9420	9100	12090	6510	9300	9200.57	2.28	0	-39115	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1441	9.37	0.96	12	0.61	973.00	9486.00	12550	20221116	-27.33	6820	20220930	33.72	11200	-18.57	20230414	8370	8.96	20230103	12550	-27.33	20221116	6820	33.72	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
78	20230718	120440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9130	-170	5	-1.83	734190840	79651	97.85	9320	9420	9130	12090	6510	9300	9217.60	2.28	0	-27919	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1443	9.38	0.96	12	0.50	973.00	9486.00	12550	20221116	-27.25	6820	20220930	33.87	11200	-18.48	20230414	8370	9.08	20230103	12550	-27.25	20221116	6820	33.87	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
79	20230718	110441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9190	-110	5	-1.18	549464200	59464	73.05	9320	9420	9170	12090	6510	9300	9240.28	2.28	0	-20152	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1452	9.45	0.97	12	0.38	973.00	9486.00	12550	20221116	-26.77	6820	20220930	34.75	11200	-17.95	20230414	8370	9.80	20230103	12550	-26.77	20221116	6820	34.75	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
80	20230718	100436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9240	-60	5	-0.65	234516450	25221	30.98	9320	9420	9220	12090	6510	9300	9298.46	2.28	0	-12094	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1460	9.50	0.97	12	0.16	973.00	9486.00	12550	20221116	-26.37	6820	20220930	35.48	11200	-17.50	20230414	8370	10.39	20230103	12550	-26.37	20221116	6820	35.48	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
81	20230718	090437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9350	50	2	0.54	8482560	908	1.12	9320	9350	9320	12090	6510	9300	9342.03	2.28	0	-362	9433	9366	9313	9246	9193	9340	9220	80	2790	500	6510	10	1	15800000	1477	9.61	0.99	12	0.01	973.00	9486.00	12550	20221116	-25.50	6820	20220930	37.10	11200	-16.52	20230414	8370	11.71	20230103	12550	-25.50	20221116	6820	37.10	20220930	4.40	N	041930	500	80 억		360278	N	N	12	N	00	N
82	20230717	160438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9300	-80	5	-0.85	737931770	79456	71.92	9380	9380	9260	12190	6570	9380	9287.00	2.35	0	-10843	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1469	9.56	0.98	12	0.50	973.00	9486.00	12550	20221116	-25.90	6820	20220930	36.36	11200	-16.96	20230414	8370	11.11	20230103	12550	-25.90	20221116	6820	36.36	20220930	4.35	N	041930	500	80 억		371121	N	N	12	N	00	N
83	20230717	150436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9310	-70	5	-0.75	664468060	71558	64.77	9380	9380	9260	12190	6570	9380	9285.46	2.35	0	-9394	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1471	9.57	0.98	12	0.45	973.00	9486.00	12550	20221116	-25.82	6820	20220930	36.51	11200	-16.88	20230414	8370	11.23	20230103	12550	-25.82	20221116	6820	36.51	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
84	20230717	140437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9280	-100	5	-1.07	637832690	68694	62.18	9380	9380	9260	12190	6570	9380	9284.85	2.35	0	-8781	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1466	9.54	0.98	12	0.43	973.00	9486.00	12550	20221116	-26.06	6820	20220930	36.07	11200	-17.14	20230414	8370	10.87	20230103	12550	-26.06	20221116	6820	36.07	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
85	20230717	130434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9270	-110	5	-1.17	593055430	63880	57.82	9380	9380	9260	12190	6570	9380	9283.60	2.35	0	-6998	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1465	9.53	0.98	12	0.40	973.00	9486.00	12550	20221116	-26.14	6820	20220930	35.92	11200	-17.23	20230414	8370	10.75	20230103	12550	-26.14	20221116	6820	35.92	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
86	20230717	120439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9290	-90	5	-0.96	526821110	56746	51.36	9380	9380	9260	12190	6570	9380	9283.51	2.35	0	-3731	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1468	9.55	0.98	12	0.36	973.00	9486.00	12550	20221116	-25.98	6820	20220930	36.22	11200	-17.05	20230414	8370	10.99	20230103	12550	-25.98	20221116	6820	36.22	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
87	20230717	110434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9290	-90	5	-0.96	510596270	54998	49.78	9380	9380	9260	12190	6570	9380	9283.56	2.35	0	-3643	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1468	9.55	0.98	12	0.35	973.00	9486.00	12550	20221116	-25.98	6820	20220930	36.22	11200	-17.05	20230414	8370	10.99	20230103	12550	-25.98	20221116	6820	36.22	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
88	20230717	100435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9300	-80	5	-0.85	319378220	34383	31.12	9380	9380	9260	12190	6570	9380	9288.31	2.35	0	-6293	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1469	9.56	0.98	12	0.22	973.00	9486.00	12550	20221116	-25.90	6820	20220930	36.36	11200	-16.96	20230414	8370	11.11	20230103	12550	-25.90	20221116	6820	36.36	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
89	20230717	090434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9280	-100	5	-1.07	44573540	4777	4.32	9380	9380	9280	12190	6570	9380	9328.72	2.35	0	-3116	9706	9542	9446	9282	9186	9495	9235	80	2810	500	6560	10	1	15800000	1466	9.54	0.98	12	0.03	973.00	9486.00	12550	20221116	-26.06	6820	20220930	36.07	11200	-17.14	20230414	8370	10.87	20230103	12550	-26.06	20221116	6820	36.07	20220930	4.35	N	041930	500	80 억		371121	N	N	122	N	00	N
90	20230714	160434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9380	-100	5	-1.05	1034378280	109858	131.73	9550	9610	9350	12320	6640	9480	9415.86	2.41	0	-9537	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1482	9.64	0.99	12	0.70	973.00	9486.00	12550	20221116	-25.26	6820	20220930	37.54	11200	-16.25	20230414	8370	12.07	20230103	12550	-25.26	20221116	6820	37.54	20220930	4.30	N	041930	500	80 억		380659	N	N	122	N	00	N
91	20230714	150436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9360	-120	5	-1.27	957415010	101644	121.88	9550	9610	9350	12320	6640	9480	9419.30	2.41	0	-10498	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1479	9.62	0.99	12	0.64	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
92	20230714	140438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9390	-90	5	-0.95	887886020	94227	112.99	9550	9610	9350	12320	6640	9480	9422.84	2.41	0	-8805	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1484	9.65	0.99	12	0.60	973.00	9486.00	12550	20221116	-25.18	6820	20220930	37.68	11200	-16.16	20230414	8370	12.19	20230103	12550	-25.18	20221116	6820	37.68	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
93	20230714	130432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9360	-120	5	-1.27	803988390	85287	102.27	9550	9610	9350	12320	6640	9480	9426.86	2.41	0	-7075	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1479	9.62	0.99	12	0.54	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
94	20230714	120434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9350	-130	5	-1.37	745610980	79046	94.78	9550	9610	9350	12320	6640	9480	9432.62	2.41	0	-5459	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1477	9.61	0.99	12	0.50	973.00	9486.00	12550	20221116	-25.50	6820	20220930	37.10	11200	-16.52	20230414	8370	11.71	20230103	12550	-25.50	20221116	6820	37.10	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
95	20230714	110435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9410	-70	5	-0.74	467882310	49444	59.29	9550	9610	9400	12320	6640	9480	9462.87	2.41	0	-3466	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1487	9.67	0.99	12	0.31	973.00	9486.00	12550	20221116	-25.02	6820	20220930	37.98	11200	-15.98	20230414	8370	12.43	20230103	12550	-25.02	20221116	6820	37.98	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
96	20230714	100438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9440	-40	5	-0.42	298092590	31409	37.66	9550	9610	9410	12320	6640	9480	9490.67	2.41	0	-7355	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1492	9.70	1.00	12	0.20	973.00	9486.00	12550	20221116	-24.78	6820	20220930	38.42	11200	-15.71	20230414	8370	12.78	20230103	12550	-24.78	20221116	6820	38.42	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
97	20230714	090435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	120	2	1.27	37064030	3876	4.65	9550	9610	9510	12320	6640	9480	9562.44	2.41	0	1363	9733	9606	9543	9416	9353	9575	9385	80	2840	500	6630	10	1	15800000	1517	9.87	1.01	12	0.02	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.30	N	041930	500	80 억		380659	N	N	137	N	00	N
98	20230713	160434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9480	-100	5	-1.04	786550110	82516	101.59	9610	9670	9480	12450	6710	9580	9532.22	2.48	0	-11937	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1498	9.74	1.00	12	0.52	973.00	9486.00	12550	20221116	-24.46	6820	20220930	39.00	11200	-15.36	20230414	8370	13.26	20230103	12550	-24.46	20221116	6820	39.00	20220930	4.27	N	041930	500	80 억		392596	N	N	137	N	00	N
99	20230713	150429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9500	-80	5	-0.84	716169850	75098	92.46	9610	9670	9490	12450	6710	9580	9536.47	2.48	0	-10780	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1501	9.76	1.00	12	0.48	973.00	9486.00	12550	20221116	-24.30	6820	20220930	39.30	11200	-15.18	20230414	8370	13.50	20230103	12550	-24.30	20221116	6820	39.30	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
100	20230713	140430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9530	-50	5	-0.52	672205120	70473	86.76	9610	9670	9490	12450	6710	9580	9538.48	2.48	0	-9071	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1506	9.79	1.00	12	0.45	973.00	9486.00	12550	20221116	-24.06	6820	20220930	39.74	11200	-14.91	20230414	8370	13.86	20230103	12550	-24.06	20221116	6820	39.74	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
101	20230713	130431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9510	-70	5	-0.73	578215810	60594	74.60	9610	9670	9490	12450	6710	9580	9542.46	2.48	0	-8494	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1503	9.77	1.00	12	0.38	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
102	20230713	120428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9500	-80	5	-0.84	478745080	50128	61.71	9610	9670	9490	12450	6710	9580	9550.45	2.48	0	-5515	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1501	9.76	1.00	12	0.32	973.00	9486.00	12550	20221116	-24.30	6820	20220930	39.30	11200	-15.18	20230414	8370	13.50	20230103	12550	-24.30	20221116	6820	39.30	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
103	20230713	110433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	-10	5	-0.10	310508330	32443	39.94	9610	9670	9510	12450	6710	9580	9570.89	2.48	0	-5306	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1512	9.84	1.01	12	0.21	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
104	20230713	100431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	0	3	0.00	173049460	18039	22.21	9610	9670	9540	12450	6710	9580	9593.07	2.48	0	-7519	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1514	9.85	1.01	12	0.11	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
105	20230713	090353	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9650	70	2	0.73	6805200	705	0.87	9610	9670	9610	12450	6710	9580	9652.77	2.48	0	-111	9813	9696	9623	9506	9433	9660	9470	80	2870	500	6700	10	1	15800000	1525	9.92	1.02	12	0.00	973.00	9486.00	12550	20221116	-23.11	6820	20220930	41.50	11200	-13.84	20230414	8370	15.29	20230103	12550	-23.11	20221116	6820	41.50	20220930	4.27	N	041930	500	80 억		392596	N	N	306	N	00	N
106	20230712	160428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	-10	5	-0.10	780446710	81002	66.40	9630	9740	9550	12460	6720	9590	9635.16	2.44	0	6374	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1514	9.85	1.01	12	0.51	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.19	N	041930	500	80 억		386183	N	N	306	N	00	N
107	20230712	150426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9590	0	3	0.00	741711390	76960	63.09	9630	9740	9550	12460	6720	9590	9637.62	2.44	0	5659	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1515	9.86	1.01	12	0.49	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
108	20230712	140424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	10	2	0.10	645428110	66914	54.85	9630	9740	9580	12460	6720	9590	9645.64	2.44	0	5658	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1517	9.87	1.01	12	0.42	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
109	20230712	130427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9640	50	2	0.52	567659950	58826	48.22	9630	9740	9580	12460	6720	9590	9649.81	2.44	0	6526	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1523	9.91	1.02	12	0.37	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
110	20230712	120427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9610	20	2	0.21	528909600	54800	44.92	9630	9740	9580	12460	6720	9590	9651.64	2.44	0	6536	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1518	9.88	1.01	12	0.35	973.00	9486.00	12550	20221116	-23.43	6820	20220930	40.91	11200	-14.20	20230414	8370	14.81	20230103	12550	-23.43	20221116	6820	40.91	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
111	20230712	110427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	40	2	0.42	412614170	42695	35.00	9630	9740	9610	12460	6720	9590	9664.23	2.44	0	5724	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1522	9.90	1.02	12	0.27	973.00	9486.00	12550	20221116	-23.27	6820	20220930	41.20	11200	-14.02	20230414	8370	15.05	20230103	12550	-23.27	20221116	6820	41.20	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
112	20230712	100429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9720	130	2	1.36	236072110	24402	20.00	9630	9740	9610	12460	6720	9590	9674.29	2.44	0	7094	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1536	9.99	1.02	12	0.15	973.00	9486.00	12550	20221116	-22.55	6820	20220930	42.52	11200	-13.21	20230414	8370	16.13	20230103	12550	-22.55	20221116	6820	42.52	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
113	20230712	090428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9670	80	2	0.83	41322030	4283	3.51	9630	9670	9610	12460	6720	9590	9647.92	2.44	0	2706	9870	9730	9590	9450	9310	9800	9520	80	2870	500	6710	10	1	15800000	1528	9.94	1.02	12	0.03	973.00	9486.00	12550	20221116	-22.95	6820	20220930	41.79	11200	-13.66	20230414	8370	15.53	20230103	12550	-22.95	20221116	6820	41.79	20220930	4.19	N	041930	500	80 억		386183	N	N	127	N	00	N
114	20230711	160422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9590	80	2	0.84	1159687520	121240	128.76	9450	9730	9450	12360	6660	9510	9565.17	2.22	0	36125	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1515	9.86	1.01	12	0.77	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	4.16	N	041930	500	80 억		350098	N	N	127	N	00	N
115	20230711	150422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9550	40	2	0.42	1097110320	114707	121.82	9450	9730	9450	12360	6660	9510	9564.46	2.22	0	32125	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1509	9.82	1.01	12	0.73	973.00	9486.00	12550	20221116	-23.90	6820	20220930	40.03	11200	-14.73	20230414	8370	14.10	20230103	12550	-23.90	20221116	6820	40.03	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
116	20230711	140420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	30	2	0.32	997243960	104261	110.72	9450	9730	9450	12360	6660	9510	9564.88	2.22	0	29999	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1507	9.80	1.01	12	0.66	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
117	20230711	130414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9520	10	2	0.11	967823790	101175	107.45	9450	9730	9450	12360	6660	9510	9565.84	2.22	0	29137	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1504	9.78	1.00	12	0.64	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
118	20230711	120424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	70	2	0.74	578777780	60341	64.08	9450	9730	9450	12360	6660	9510	9591.78	2.22	0	3084	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1514	9.85	1.01	12	0.38	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
119	20230711	110425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	70	2	0.74	517416600	53919	57.26	9450	9730	9450	12360	6660	9510	9596.18	2.22	0	2817	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1514	9.85	1.01	12	0.34	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
120	20230711	100423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9650	140	2	1.47	393527770	41009	43.55	9450	9730	9450	12360	6660	9510	9596.13	2.22	0	4358	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1525	9.92	1.02	12	0.26	973.00	9486.00	12550	20221116	-23.11	6820	20220930	41.50	11200	-13.84	20230414	8370	15.29	20230103	12550	-23.11	20221116	6820	41.50	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
121	20230711	090423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	90	2	0.95	136555640	14400	15.29	9450	9600	9450	12360	6660	9510	9483.03	2.22	0	7339	9783	9646	9523	9386	9263	9585	9325	80	2850	500	6650	10	1	15800000	1517	9.87	1.01	12	0.09	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.16	N	041930	500	80 억		350098	N	N	20	N	00	N
122	20230710	160422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9510	-70	5	-0.73	891961180	93838	73.23	9600	9660	9400	12450	6710	9580	9505.33	2.21	0	548	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1503	9.77	1.00	12	0.59	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	4.15	N	041930	500	80 억		349538	N	N	20	N	00	N
123	20230710	150420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9520	-60	5	-0.63	839256950	88295	68.90	9600	9660	9400	12450	6710	9580	9505.15	2.21	0	1755	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1504	9.78	1.00	12	0.56	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
124	20230710	140418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	0	3	0.00	765583440	80563	62.87	9600	9660	9400	12450	6710	9580	9502.92	2.21	0	1435	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1514	9.85	1.01	12	0.51	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
125	20230710	130415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9520	-60	5	-0.63	605802990	63814	49.80	9600	9660	9400	12450	6710	9580	9493.26	2.21	0	-9685	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1504	9.78	1.00	12	0.40	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
126	20230710	120421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	-40	5	-0.42	555006120	58477	45.63	9600	9660	9400	12450	6710	9580	9491.02	2.21	0	-9781	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1507	9.80	1.01	12	0.37	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
127	20230710	110423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	-40	5	-0.42	522272570	55044	42.95	9600	9660	9400	12450	6710	9580	9488.27	2.21	0	-11132	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1507	9.80	1.01	12	0.35	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
128	20230710	100422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9430	-150	5	-1.57	411088040	43323	33.81	9600	9660	9400	12450	6710	9580	9488.91	2.21	0	-13876	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1490	9.69	0.99	12	0.27	973.00	9486.00	12550	20221116	-24.86	6820	20220930	38.27	11200	-15.80	20230414	8370	12.66	20230103	12550	-24.86	20221116	6820	38.27	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
129	20230710	090418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9530	-50	5	-0.52	51729600	5399	4.21	9600	9660	9520	12450	6710	9580	9581.33	2.21	0	-1862	9906	9742	9626	9462	9346	9685	9405	80	2870	500	6700	10	1	15800000	1506	9.79	1.00	12	0.03	973.00	9486.00	12550	20221116	-24.06	6820	20220930	39.74	11200	-14.91	20230414	8370	13.86	20230103	12550	-24.06	20221116	6820	39.74	20220930	4.15	N	041930	500	80 억		349538	N	N	4	N	00	N
130	20230707	160415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	-60	5	-0.62	1227456170	127279	27.41	9650	9790	9510	12530	6750	9640	9643.97	2.22	0	-1489	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1514	9.85	1.01	12	0.81	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	4.12	N	041930	500	80 억		350850	N	N	4	N	00	N
131	20230707	150418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	-40	5	-0.41	1162019290	120455	25.94	9650	9790	9510	12530	6750	9640	9646.94	2.22	0	-1292	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1517	9.87	1.01	12	0.76	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
132	20230707	140425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	-40	5	-0.41	1073828190	111275	23.96	9650	9790	9510	12530	6750	9640	9650.25	2.22	0	-1669	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1517	9.87	1.01	12	0.70	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
133	20230707	130421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	-40	5	-0.41	1022843840	105966	22.82	9650	9790	9510	12530	6750	9640	9652.61	2.22	0	-638	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1517	9.87	1.01	12	0.67	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
134	20230707	120420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9640	0	3	0.00	920261450	95323	20.53	9650	9790	9510	12530	6750	9640	9654.19	2.22	0	1257	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1523	9.91	1.02	12	0.60	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
135	20230707	110421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9640	0	3	0.00	839432730	86941	18.72	9650	9790	9510	12530	6750	9640	9655.26	2.22	0	-411	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1523	9.91	1.02	12	0.55	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
136	20230707	100419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	-10	5	-0.10	741254100	76782	16.53	9650	9790	9510	12530	6750	9640	9654.07	2.22	0	-1492	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1522	9.90	1.02	12	0.49	973.00	9486.00	12550	20221116	-23.27	6820	20220930	41.20	11200	-14.02	20230414	8370	15.05	20230103	12550	-23.27	20221116	6820	41.20	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
137	20230707	090417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9740	100	2	1.04	84450630	8715	1.88	9650	9750	9650	12530	6750	9640	9692.36	2.22	0	-480	10286	9962	9656	9332	9026	10125	9495	80	2890	500	6740	10	1	15800000	1539	10.01	1.03	12	0.06	973.00	9486.00	12550	20221116	-22.39	6820	20220930	42.82	11200	-13.04	20230414	8370	16.37	20230103	12550	-22.39	20221116	6820	42.82	20220930	4.12	N	041930	500	80 억		350850	N	N	0	N	00	N
138	20230706	160418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9640	240	2	2.55	4521722510	463016	769.13	9450	9980	9350	12220	6580	9400	9765.95	2.11	0	17429	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1523	9.91	1.02	12	2.93	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
139	20230706	150418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9600	200	2	2.13	4418095100	452244	751.24	9450	9980	9350	12220	6580	9400	9769.27	2.11	0	15617	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1517	9.87	1.01	12	2.86	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
140	20230706	140418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9800	400	2	4.26	4153665980	424869	705.76	9450	9980	9350	12220	6580	9400	9776.35	2.11	0	15177	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1548	10.07	1.03	12	2.69	973.00	9486.00	12550	20221116	-21.91	6820	20220930	43.70	11200	-12.50	20230414	8370	17.08	20230103	12550	-21.91	20221116	6820	43.70	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
141	20230706	130416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9690	290	2	3.09	3732330140	381420	633.59	9450	9980	9350	12220	6580	9400	9785.36	2.11	0	20904	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1531	9.96	1.02	12	2.41	973.00	9486.00	12550	20221116	-22.79	6820	20220930	42.08	11200	-13.48	20230414	8370	15.77	20230103	12550	-22.79	20221116	6820	42.08	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
142	20230706	120417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9700	300	2	3.19	3415847560	348861	579.50	9450	9980	9350	12220	6580	9400	9791.43	2.11	0	15980	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1533	9.97	1.02	12	2.21	973.00	9486.00	12550	20221116	-22.71	6820	20220930	42.23	11200	-13.39	20230414	8370	15.89	20230103	12550	-22.71	20221116	6820	42.23	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
143	20230706	110420	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9900	500	2	5.32	2609206310	266850	443.27	9450	9980	9350	12220	6580	9400	9777.80	2.11	0	4760	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1564	10.17	1.04	12	1.69	973.00	9486.00	12550	20221116	-21.12	6820	20220930	45.16	11200	-11.61	20230414	8370	18.28	20230103	12550	-21.12	20221116	6820	45.16	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
144	20230706	100416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9700	300	2	3.19	711992420	74040	122.99	9450	9760	9350	12220	6580	9400	9616.32	2.11	0	18858	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1533	9.97	1.02	12	0.47	973.00	9486.00	12550	20221116	-22.71	6820	20220930	42.23	11200	-13.39	20230414	8370	15.89	20230103	12550	-22.71	20221116	6820	42.23	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
145	20230706	090417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9350	-50	5	-0.53	23507650	2510	4.17	9450	9450	9350	12220	6580	9400	9365.60	2.11	0	-1576	9680	9540	9450	9310	9220	9495	9265	80	2820	500	6580	10	1	15800000	1477	9.61	0.99	12	0.02	973.00	9486.00	12550	20221116	-25.50	6820	20220930	37.10	11200	-16.52	20230414	8370	11.71	20230103	12550	-25.50	20221116	6820	37.10	20220930	4.10	N	041930	500	80 억		333468	N	N	28	N	00	N
146	20230705	160415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9400	-150	5	-1.57	567031270	60019	95.05	9510	9590	9360	12410	6690	9550	9447.53	2.18	0	-9345	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1485	9.66	0.99	12	0.38	973.00	9486.00	12550	20221116	-25.10	6820	20220930	37.83	11200	-16.07	20230414	8370	12.31	20230103	12550	-25.10	20221116	6820	37.83	20220930	4.15	N	041930	500	80 억		344390	N	N	28	N	00	N
147	20230705	150415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9380	-170	5	-1.78	530847840	56167	88.95	9510	9590	9360	12410	6690	9550	9451.24	2.18	0	-9289	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1482	9.64	0.99	12	0.36	973.00	9486.00	12550	20221116	-25.26	6820	20220930	37.54	11200	-16.25	20230414	8370	12.07	20230103	12550	-25.26	20221116	6820	37.54	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
148	20230705	140410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9410	-140	5	-1.47	427814010	45192	71.57	9510	9590	9400	12410	6690	9550	9466.59	2.18	0	-4640	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1487	9.67	0.99	12	0.29	973.00	9486.00	12550	20221116	-25.02	6820	20220930	37.98	11200	-15.98	20230414	8370	12.43	20230103	12550	-25.02	20221116	6820	37.98	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
149	20230705	130411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9460	-90	5	-0.94	343917870	36295	57.48	9510	9590	9420	12410	6690	9550	9475.63	2.18	0	-1081	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1495	9.72	1.00	12	0.23	973.00	9486.00	12550	20221116	-24.62	6820	20220930	38.71	11200	-15.54	20230414	8370	13.02	20230103	12550	-24.62	20221116	6820	38.71	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
150	20230705	120410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9460	-90	5	-0.94	314875410	33220	52.61	9510	9590	9420	12410	6690	9550	9478.49	2.18	0	-967	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1495	9.72	1.00	12	0.21	973.00	9486.00	12550	20221116	-24.62	6820	20220930	38.71	11200	-15.54	20230414	8370	13.02	20230103	12550	-24.62	20221116	6820	38.71	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
151	20230705	110413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9460	-90	5	-0.94	233539930	24613	38.98	9510	9590	9450	12410	6690	9550	9488.48	2.18	0	1340	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1495	9.72	1.00	12	0.16	973.00	9486.00	12550	20221116	-24.62	6820	20220930	38.71	11200	-15.54	20230414	8370	13.02	20230103	12550	-24.62	20221116	6820	38.71	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
152	20230705	100412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9510	-40	5	-0.42	129446920	13622	21.57	9510	9590	9460	12410	6690	9550	9502.78	2.18	0	1135	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1503	9.77	1.00	12	0.09	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
153	20230705	090411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9590	40	2	0.42	9535680	1002	1.59	9510	9590	9510	12410	6690	9550	9516.65	2.18	0	-109	9676	9612	9556	9492	9436	9610	9490	80	2860	500	6680	10	1	15800000	1515	9.86	1.01	12	0.01	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	4.15	N	041930	500	80 억		344390	N	N	2	N	00	N
154	20230704	160411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9550	10	2	0.10	600486780	62778	103.26	9550	9620	9500	12400	6680	9540	9565.25	2.13	0	7793	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1509	9.82	1.01	12	0.40	973.00	9486.00	12550	20221116	-23.90	6820	20220930	40.03	11200	-14.73	20230414	8370	14.10	20230103	12550	-23.90	20221116	6820	40.03	20220930	4.18	N	041930	500	80 억		336597	N	N	2	N	00	N
155	20230704	150406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9560	20	2	0.21	574216190	60029	98.74	9550	9620	9500	12400	6680	9540	9565.65	2.13	0	7929	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1510	9.83	1.01	12	0.38	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
156	20230704	140410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	30	2	0.31	557642870	58296	95.89	9550	9620	9500	12400	6680	9540	9565.71	2.13	0	7871	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1512	9.84	1.01	12	0.37	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
157	20230704	130404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9560	20	2	0.21	518003670	54149	89.07	9550	9620	9500	12400	6680	9540	9566.26	2.13	0	7394	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1510	9.83	1.01	12	0.34	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
158	20230704	120407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	30	2	0.31	425595610	44488	73.18	9550	9620	9500	12400	6680	9540	9566.53	2.13	0	2496	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1512	9.84	1.01	12	0.28	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
159	20230704	110403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9520	-20	5	-0.21	398928450	41688	68.57	9550	9620	9500	12400	6680	9540	9569.38	2.13	0	1974	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1504	9.78	1.00	12	0.26	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
160	20230704	100403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9590	50	2	0.52	261130880	27262	44.84	9550	9620	9510	12400	6680	9540	9578.57	2.13	0	5228	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1515	9.86	1.01	12	0.17	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
161	20230704	090404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	30	2	0.31	23049030	2413	3.97	9550	9570	9530	12400	6680	9540	9552.02	2.13	0	-1135	9673	9606	9513	9446	9353	9640	9480	80	2860	500	6670	10	1	15800000	1512	9.84	1.01	12	0.02	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	4.18	N	041930	500	80 억		336597	N	N	22	N	00	N
162	20230703	160400	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	140	2	1.49	576478130	60449	105.46	9420	9580	9420	12220	6580	9400	9536.60	2.01	0	18024	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1507	9.80	1.01	12	0.38	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.09	N	041930	500	80 억		318293	N	N	22	N	00	N
163	20230703	150403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9550	150	2	1.60	532015970	55788	97.33	9420	9580	9420	12220	6580	9400	9536.39	2.01	0	16664	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1509	9.82	1.01	12	0.35	973.00	9486.00	12550	20221116	-23.90	6820	20220930	40.03	11200	-14.73	20230414	8370	14.10	20230103	12550	-23.90	20221116	6820	40.03	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
164	20230703	140402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	170	2	1.81	453302320	47555	82.96	9420	9570	9420	12220	6580	9400	9532.17	2.01	0	15499	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1512	9.84	1.01	12	0.30	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
165	20230703	130401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	140	2	1.49	356724300	37439	65.32	9420	9560	9420	12220	6580	9400	9528.15	2.01	0	9549	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1507	9.80	1.01	12	0.24	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
166	20230703	120402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9530	130	2	1.38	305839540	32098	56.00	9420	9560	9420	12220	6580	9400	9528.31	2.01	0	9149	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1506	9.79	1.00	12	0.20	973.00	9486.00	12550	20221116	-24.06	6820	20220930	39.74	11200	-14.91	20230414	8370	13.86	20230103	12550	-24.06	20221116	6820	39.74	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
167	20230703	110401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9540	140	2	1.49	257998160	27076	47.24	9420	9560	9420	12220	6580	9400	9528.67	2.01	0	9254	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1507	9.80	1.01	12	0.17	973.00	9486.00	12550	20221116	-23.98	6820	20220930	39.88	11200	-14.82	20230414	8370	13.98	20230103	12550	-23.98	20221116	6820	39.88	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
168	20230703	100354	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9530	130	2	1.38	192956850	20254	35.33	9420	9560	9420	12220	6580	9400	9526.85	2.01	0	9174	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1506	9.79	1.00	12	0.13	973.00	9486.00	12550	20221116	-24.06	6820	20220930	39.74	11200	-14.91	20230414	8370	13.86	20230103	12550	-24.06	20221116	6820	39.74	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N
169	20230703	090356	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9500	100	2	1.06	19819960	2088	3.64	9420	9520	9420	12220	6580	9400	9492.32	2.01	0	166	9600	9500	9360	9260	9120	9550	9310	80	2820	500	6580	10	1	15800000	1501	9.76	1.00	12	0.01	973.00	9486.00	12550	20221116	-24.30	6820	20220930	39.30	11200	-15.18	20230414	8370	13.50	20230103	12550	-24.30	20221116	6820	39.30	20220930	4.09	N	041930	500	80 억		318293	N	N	55	N	00	N