KissMeData/114840/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	160802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-600	5	-2.84	2769478250	135120	528.58	21150	21450	20050	27450	14850	21150	20496.41	3.43	0	58403	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1767	22.68	3.48	12	1.57	906.00	5905.00	28150	20230705	-27.00	8560	20221013	140.07	28150	-27.00	20230705	11850	73.42	20230102	28150	-27.00	20230705	8560	140.07	20221013	2.49	N	114840	500	43 억		295296	N	N	176	N	00	N
3	20230731	150803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-550	5	-2.60	2719634400	132693	519.08	21150	21450	20050	27450	14850	21150	20495.69	3.43	0	58192	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1772	22.74	3.49	12	1.54	906.00	5905.00	28150	20230705	-26.82	8560	20221013	140.65	28150	-26.82	20230705	11850	73.84	20230102	28150	-26.82	20230705	8560	140.65	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
4	20230731	140806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-750	5	-3.55	2339048500	114103	446.36	21150	21450	20050	27450	14850	21150	20499.45	3.43	0	51231	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1755	22.52	3.45	12	1.33	906.00	5905.00	28150	20230705	-27.53	8560	20221013	138.32	28150	-27.53	20230705	11850	72.15	20230102	28150	-27.53	20230705	8560	138.32	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
5	20230731	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-700	5	-3.31	1995270800	97294	380.60	21150	21450	20050	27450	14850	21150	20507.64	3.43	0	45773	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1759	22.57	3.46	12	1.13	906.00	5905.00	28150	20230705	-27.35	8560	20221013	138.90	28150	-27.35	20230705	11850	72.57	20230102	28150	-27.35	20230705	8560	138.90	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
6	20230731	120813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-750	5	-3.55	1819663100	88691	346.95	21150	21450	20050	27450	14850	21150	20516.89	3.43	0	43778	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1755	22.52	3.45	12	1.03	906.00	5905.00	28150	20230705	-27.53	8560	20221013	138.32	28150	-27.53	20230705	11850	72.15	20230102	28150	-27.53	20230705	8560	138.32	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
7	20230731	110815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-200	5	-0.95	1068799350	51818	202.71	21150	21450	20400	27450	14850	21150	20626.02	3.43	0	28701	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1802	23.12	3.55	12	0.60	906.00	5905.00	28150	20230705	-25.58	8560	20221013	144.74	28150	-25.58	20230705	11850	76.79	20230102	28150	-25.58	20230705	8560	144.74	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
8	20230731	100811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-300	5	-1.42	453292950	21951	85.87	21150	21450	20400	27450	14850	21150	20650.22	3.43	0	8730	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1793	23.01	3.53	12	0.26	906.00	5905.00	28150	20230705	-25.93	8560	20221013	143.57	28150	-25.93	20230705	11850	75.95	20230102	28150	-25.93	20230705	8560	143.57	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
9	20230731	090804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	0	3	0.00	4529100	214	0.84	21150	21300	21150	27450	14850	21150	21164.02	3.43	0	78	21983	21566	21283	20866	20583	21425	20725	43	6300	500	14800	50	1	8600972	1819	23.34	3.58	12	0.00	906.00	5905.00	28150	20230705	-24.87	8560	20221013	147.08	28150	-24.87	20230705	11850	78.48	20230102	28150	-24.87	20230705	8560	147.08	20221013	2.49	N	114840	500	43 억		295296	N	N	101	N	00	N
10	20230728	160805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-250	5	-1.17	544711350	25487	64.25	21400	21700	21000	27800	15000	21400	21372.12	3.51	0	-5927	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1819	23.34	3.58	12	0.30	906.00	5905.00	28150	20230705	-24.87	8560	20221013	147.08	28150	-24.87	20230705	11850	78.48	20230102	28150	-24.87	20230705	8560	147.08	20221013	2.54	N	114840	500	43 억		302153	N	N	101	N	00	N
11	20230728	150805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-100	5	-0.47	471507650	22039	55.56	21400	21700	21000	27800	15000	21400	21394.24	3.51	0	-4076	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1832	23.51	3.61	12	0.26	906.00	5905.00	28150	20230705	-24.33	8560	20221013	148.83	28150	-24.33	20230705	11850	79.75	20230102	28150	-24.33	20230705	8560	148.83	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
12	20230728	140801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	0	3	0.00	301698900	14082	35.50	21400	21700	21000	27800	15000	21400	21424.44	3.51	0	-1462	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1841	23.62	3.62	12	0.16	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
13	20230728	130805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-100	5	-0.47	165343100	7735	19.50	21400	21650	21000	27800	15000	21400	21375.96	3.51	0	-616	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1832	23.51	3.61	12	0.09	906.00	5905.00	28150	20230705	-24.33	8560	20221013	148.83	28150	-24.33	20230705	11850	79.75	20230102	28150	-24.33	20230705	8560	148.83	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
14	20230728	120802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	100	2	0.47	121267500	5672	14.30	21400	21650	21000	27800	15000	21400	21380.02	3.51	0	624	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1849	23.73	3.64	12	0.07	906.00	5905.00	28150	20230705	-23.62	8560	20221013	151.17	28150	-23.62	20230705	11850	81.43	20230102	28150	-23.62	20230705	8560	151.17	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
15	20230728	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	200	2	0.93	103405700	4839	12.20	21400	21650	21000	27800	15000	21400	21369.22	3.51	0	778	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1858	23.84	3.66	12	0.06	906.00	5905.00	28150	20230705	-23.27	8560	20221013	152.34	28150	-23.27	20230705	11850	82.28	20230102	28150	-23.27	20230705	8560	152.34	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
16	20230728	100759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	0	3	0.00	74915850	3520	8.87	21400	21550	21000	27800	15000	21400	21282.88	3.51	0	1067	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1841	23.62	3.62	12	0.04	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
17	20230728	090807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	0	3	0.00	3445250	161	0.41	21400	21400	21350	27800	15000	21400	21399.06	3.51	0	119	22866	22132	21166	20432	19466	22500	20800	43	6400	500	14980	50	1	8600972	1841	23.62	3.62	12	0.00	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.54	N	114840	500	43 억		302153	N	N	396	N	00	N
18	20230727	160800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	800	2	3.88	841285350	39162	39.12	20450	21900	20200	26750	14450	20600	21482.46	3.65	40914	-12524	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1841	23.62	3.62	12	0.46	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.47	N	114840	500	43 억		314319	N	N	396	N	00	N
19	20230727	150802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	900	2	4.37	788718200	36712	36.67	20450	21900	20200	26750	14450	20600	21483.93	3.65	40914	-11834	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1849	23.73	3.64	12	0.43	906.00	5905.00	28150	20230705	-23.62	8560	20221013	151.17	28150	-23.62	20230705	11850	81.43	20230102	28150	-23.62	20230705	8560	151.17	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
20	20230727	140757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	1050	2	5.10	693560250	32322	32.29	20450	21900	20200	26750	14450	20600	21457.84	3.65	40914	-9076	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1862	23.90	3.67	12	0.38	906.00	5905.00	28150	20230705	-23.09	8560	20221013	152.92	28150	-23.09	20230705	11850	82.70	20230102	28150	-23.09	20230705	8560	152.92	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
21	20230727	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	950	2	4.61	596808400	27831	27.80	20450	21900	20200	26750	14450	20600	21444.02	3.65	40914	-8466	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1854	23.79	3.65	12	0.32	906.00	5905.00	28150	20230705	-23.45	8560	20221013	151.75	28150	-23.45	20230705	11850	81.86	20230102	28150	-23.45	20230705	8560	151.75	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
22	20230727	120759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	850	2	4.13	536723400	25028	25.00	20450	21900	20200	26750	14450	20600	21444.92	3.65	40914	-7673	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1845	23.68	3.63	12	0.29	906.00	5905.00	28150	20230705	-23.80	8560	20221013	150.58	28150	-23.80	20230705	11850	81.01	20230102	28150	-23.80	20230705	8560	150.58	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
23	20230727	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	1000	2	4.85	461201250	21529	21.51	20450	21900	20200	26750	14450	20600	21422.33	3.65	40914	-6055	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1858	23.84	3.66	12	0.25	906.00	5905.00	28150	20230705	-23.27	8560	20221013	152.34	28150	-23.27	20230705	11850	82.28	20230102	28150	-23.27	20230705	8560	152.34	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
24	20230727	100759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	1000	2	4.85	251320300	11860	11.85	20450	21750	20200	26750	14450	20600	21190.58	3.65	40914	-1959	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1858	23.84	3.66	12	0.14	906.00	5905.00	28150	20230705	-23.27	8560	20221013	152.34	28150	-23.27	20230705	11850	82.28	20230102	28150	-23.27	20230705	8560	152.34	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
25	20230727	090757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	51345150	2472	2.47	20450	21000	20200	26750	14450	20600	20770.69	3.65	40914	-347	22600	21600	20900	19900	19200	21250	19550	43	6150	500	14420	50	1	8600972	1806	23.18	3.56	12	0.03	906.00	5905.00	28150	20230705	-25.40	8560	20221013	145.33	28150	-25.40	20230705	11850	77.22	20230102	28150	-25.40	20230705	8560	145.33	20221013	2.47	N	114840	500	43 억		314319	N	N	163	N	00	N
26	20230726	160756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-1200	5	-5.50	2069003050	99745	169.68	21800	21900	20200	28300	15300	21800	20742.92	3.18	0	35123	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1772	22.74	3.49	12	1.16	906.00	5905.00	28150	20230705	-26.82	8560	20221013	140.65	28150	-26.82	20230705	11850	73.84	20230102	28150	-26.82	20230705	8560	140.65	20221013	2.46	N	114840	500	43 억		273405	N	N	163	N	00	N
27	20230726	150800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-1550	5	-7.11	2006169950	96685	164.47	21800	21900	20200	28300	15300	21800	20749.55	3.18	0	34321	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1742	22.35	3.43	12	1.12	906.00	5905.00	28150	20230705	-28.06	8560	20221013	136.57	28150	-28.06	20230705	11850	70.89	20230102	28150	-28.06	20230705	8560	136.57	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
28	20230726	140755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-1450	5	-6.65	1524765500	73049	124.26	21800	21900	20250	28300	15300	21800	20873.19	3.18	0	22945	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1750	22.46	3.45	12	0.85	906.00	5905.00	28150	20230705	-27.71	8560	20221013	137.73	28150	-27.71	20230705	11850	71.73	20230102	28150	-27.71	20230705	8560	137.73	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
29	20230726	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-1100	5	-5.05	1207038450	57543	97.89	21800	21900	20500	28300	15300	21800	20976.29	3.18	0	24135	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1780	22.85	3.51	12	0.67	906.00	5905.00	28150	20230705	-26.47	8560	20221013	141.82	28150	-26.47	20230705	11850	74.68	20230102	28150	-26.47	20230705	8560	141.82	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
30	20230726	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-1000	5	-4.59	1076873500	51256	87.19	21800	21900	20550	28300	15300	21800	21009.71	3.18	0	22162	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1789	22.96	3.52	12	0.60	906.00	5905.00	28150	20230705	-26.11	8560	20221013	142.99	28150	-26.11	20230705	11850	75.53	20230102	28150	-26.11	20230705	8560	142.99	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
31	20230726	110750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-1200	5	-5.50	938599800	44573	75.82	21800	21900	20550	28300	15300	21800	21057.59	3.18	0	18976	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1772	22.74	3.49	12	0.52	906.00	5905.00	28150	20230705	-26.82	8560	20221013	140.65	28150	-26.82	20230705	11850	73.84	20230102	28150	-26.82	20230705	8560	140.65	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
32	20230726	100757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-550	5	-2.52	366607350	17105	29.10	21800	21900	21150	28300	15300	21800	21432.76	3.18	0	9732	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1828	23.45	3.60	12	0.20	906.00	5905.00	28150	20230705	-24.51	8560	20221013	148.25	28150	-24.51	20230705	11850	79.32	20230102	28150	-24.51	20230705	8560	148.25	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
33	20230726	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-250	5	-1.15	24936850	1147	1.95	21800	21900	21550	28300	15300	21800	21740.93	3.18	0	-491	23233	22516	22083	21366	20933	22300	21150	43	6500	500	15260	50	1	8600972	1854	23.79	3.65	12	0.01	906.00	5905.00	28150	20230705	-23.45	8560	20221013	151.75	28150	-23.45	20230705	11850	81.86	20230102	28150	-23.45	20230705	8560	151.75	20221013	2.46	N	114840	500	43 억		273405	N	N	237	N	00	N
34	20230725	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-700	5	-3.11	1296129750	58710	57.10	22800	22800	21650	29250	15750	22500	22077.22	2.92	0	19413	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1875	24.06	3.69	12	0.68	906.00	5905.00	28150	20230705	-22.56	8560	20221013	154.67	28150	-22.56	20230705	11850	83.97	20230102	28150	-22.56	20230705	8560	154.67	20221013	2.30	N	114840	500	43 억		251476	N	N	237	N	00	N
35	20230725	150741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-750	5	-3.33	1204735350	54507	53.02	22800	22800	21650	29250	15750	22500	22102.26	2.92	0	16947	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1871	24.01	3.68	12	0.63	906.00	5905.00	28150	20230705	-22.74	8560	20221013	154.09	28150	-22.74	20230705	11850	83.54	20230102	28150	-22.74	20230705	8560	154.09	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
36	20230725	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-600	5	-2.67	882746400	39755	38.67	22800	22800	21900	29250	15750	22500	22204.52	2.92	0	11037	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1884	24.17	3.71	12	0.46	906.00	5905.00	28150	20230705	-22.20	8560	20221013	155.84	28150	-22.20	20230705	11850	84.81	20230102	28150	-22.20	20230705	8560	155.84	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
37	20230725	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-350	5	-1.56	686842450	30856	30.01	22800	22800	22050	29250	15750	22500	22259.46	2.92	0	10360	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1905	24.45	3.75	12	0.36	906.00	5905.00	28150	20230705	-21.31	8560	20221013	158.76	28150	-21.31	20230705	11850	86.92	20230102	28150	-21.31	20230705	8560	158.76	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
38	20230725	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-200	5	-0.89	611224700	27450	26.70	22800	22800	22050	29250	15750	22500	22266.68	2.92	0	8693	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1918	24.61	3.78	12	0.32	906.00	5905.00	28150	20230705	-20.78	8560	20221013	160.51	28150	-20.78	20230705	11850	88.19	20230102	28150	-20.78	20230705	8560	160.51	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
39	20230725	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-50	5	-0.22	562474400	25265	24.57	22800	22800	22050	29250	15750	22500	22262.81	2.92	0	8085	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1931	24.78	3.80	12	0.29	906.00	5905.00	28150	20230705	-20.25	8560	20221013	162.27	28150	-20.25	20230705	11850	89.45	20230102	28150	-20.25	20230705	8560	162.27	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
40	20230725	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-250	5	-1.11	475014500	21371	20.79	22800	22800	22050	29250	15750	22500	22226.82	2.92	0	5729	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1914	24.56	3.77	12	0.25	906.00	5905.00	28150	20230705	-20.96	8560	20221013	159.93	28150	-20.96	20230705	11850	87.76	20230102	28150	-20.96	20230705	8560	159.93	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
41	20230725	090745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-300	5	-1.33	98556600	4397	4.28	22800	22800	22150	29250	15750	22500	22414.14	2.92	0	-250	23800	23150	22700	22050	21600	22925	21825	43	6750	500	15750	50	1	8600972	1909	24.50	3.76	12	0.05	906.00	5905.00	28150	20230705	-21.14	8560	20221013	159.35	28150	-21.14	20230705	11850	87.34	20230102	28150	-21.14	20230705	8560	159.35	20221013	2.30	N	114840	500	43 억		251476	N	N	228	N	00	N
42	20230724	160747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-1250	5	-5.26	2310834250	102347	147.76	23350	23350	22250	30850	16650	23750	22578.54	2.61	0	20245	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1935	24.83	3.81	12	1.19	906.00	5905.00	28150	20230705	-20.07	8560	20221013	162.85	28150	-20.07	20230705	11850	89.87	20230102	28150	-20.07	20230705	8560	162.85	20221013	2.37	N	114840	500	43 억		224196	N	N	228	N	00	N
43	20230724	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-1100	5	-4.63	2208930750	97853	141.27	23350	23350	22250	30850	16650	23750	22573.97	2.61	0	21037	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1948	25.00	3.84	12	1.14	906.00	5905.00	28150	20230705	-19.54	8560	20221013	164.60	28150	-19.54	20230705	11850	91.14	20230102	28150	-19.54	20230705	8560	164.60	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
44	20230724	140742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-1350	5	-5.68	1803836350	79829	115.25	23350	23350	22250	30850	16650	23750	22596.25	2.61	0	14708	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1927	24.72	3.79	12	0.93	906.00	5905.00	28150	20230705	-20.43	8560	20221013	161.68	28150	-20.43	20230705	11850	89.03	20230102	28150	-20.43	20230705	8560	161.68	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
45	20230724	130743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-1050	5	-4.42	1513536650	66928	96.62	23350	23350	22250	30850	16650	23750	22614.40	2.61	0	12909	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1952	25.06	3.84	12	0.78	906.00	5905.00	28150	20230705	-19.36	8560	20221013	165.19	28150	-19.36	20230705	11850	91.56	20230102	28150	-19.36	20230705	8560	165.19	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
46	20230724	120744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-1300	5	-5.47	1259718700	55703	80.42	23350	23350	22250	30850	16650	23750	22614.92	2.61	0	7665	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1931	24.78	3.80	12	0.65	906.00	5905.00	28150	20230705	-20.25	8560	20221013	162.27	28150	-20.25	20230705	11850	89.45	20230102	28150	-20.25	20230705	8560	162.27	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
47	20230724	110746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-1400	5	-5.89	1025904600	45253	65.33	23350	23350	22250	30850	16650	23750	22670.42	2.61	0	5694	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1922	24.67	3.78	12	0.53	906.00	5905.00	28150	20230705	-20.60	8560	20221013	161.10	28150	-20.60	20230705	11850	88.61	20230102	28150	-20.60	20230705	8560	161.10	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
48	20230724	100739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-1200	5	-5.05	635167900	27878	40.25	23350	23350	22500	30850	16650	23750	22783.84	2.61	0	3073	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1940	24.89	3.82	12	0.32	906.00	5905.00	28150	20230705	-19.89	8560	20221013	163.43	28150	-19.89	20230705	11850	90.30	20230102	28150	-19.89	20230705	8560	163.43	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
49	20230724	090744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-650	5	-2.74	28726000	1236	1.78	23350	23350	23100	30850	16650	23750	23241.10	2.61	0	-862	24683	24216	23683	23216	22683	24450	23450	43	7100	500	16620	50	1	8600972	1987	25.50	3.91	12	0.01	906.00	5905.00	28150	20230705	-17.94	8560	20221013	169.86	28150	-17.94	20230705	11850	94.94	20230102	28150	-17.94	20230705	8560	169.86	20221013	2.37	N	114840	500	43 억		224196	N	N	173	N	00	N
50	20230721	160736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-250	5	-1.04	1628081100	69166	88.30	23550	24150	23150	31200	16800	24000	23538.68	2.66	0	-4687	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2043	26.21	4.02	12	0.80	906.00	5905.00	28150	20230705	-15.63	8560	20221013	177.45	28150	-15.63	20230705	11850	100.42	20230102	28150	-15.63	20230705	8560	177.45	20221013	2.35	N	114840	500	43 억		228764	N	N	173	N	00	N
51	20230721	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-300	5	-1.25	1544441400	65628	83.78	23550	24150	23150	31200	16800	24000	23533.27	2.66	0	-4881	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2038	26.16	4.01	12	0.76	906.00	5905.00	28150	20230705	-15.81	8560	20221013	176.87	28150	-15.81	20230705	11850	100.00	20230102	28150	-15.81	20230705	8560	176.87	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
52	20230721	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	-750	5	-3.12	1192019600	50578	64.57	23550	24150	23150	31200	16800	24000	23567.95	2.66	0	-9295	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2000	25.66	3.94	12	0.59	906.00	5905.00	28150	20230705	-17.41	8560	20221013	171.61	28150	-17.41	20230705	11850	96.20	20230102	28150	-17.41	20230705	8560	171.61	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
53	20230721	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-550	5	-2.29	908383000	38407	49.03	23550	24150	23350	31200	16800	24000	23651.50	2.66	0	-6419	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2017	25.88	3.97	12	0.45	906.00	5905.00	28150	20230705	-16.70	8560	20221013	173.95	28150	-16.70	20230705	11850	97.89	20230102	28150	-16.70	20230705	8560	173.95	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
54	20230721	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-400	5	-1.67	717724600	30296	38.68	23550	24150	23350	31200	16800	24000	23690.41	2.66	0	-758	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2030	26.05	4.00	12	0.35	906.00	5905.00	28150	20230705	-16.16	8560	20221013	175.70	28150	-16.16	20230705	11850	99.16	20230102	28150	-16.16	20230705	8560	175.70	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
55	20230721	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-450	5	-1.88	568315700	23974	30.61	23550	24150	23350	31200	16800	24000	23705.50	2.66	0	-1752	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2026	25.99	3.99	12	0.28	906.00	5905.00	28150	20230705	-16.34	8560	20221013	175.12	28150	-16.34	20230705	11850	98.73	20230102	28150	-16.34	20230705	8560	175.12	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
56	20230721	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-350	5	-1.46	353321100	14846	18.95	23550	24150	23450	31200	16800	24000	23799.08	2.66	0	2202	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2034	26.10	4.01	12	0.17	906.00	5905.00	28150	20230705	-15.99	8560	20221013	176.29	28150	-15.99	20230705	11850	99.58	20230102	28150	-15.99	20230705	8560	176.29	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
57	20230721	090741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-150	5	-0.62	73939850	3132	4.00	23550	23850	23450	31200	16800	24000	23607.87	2.66	0	1614	25533	24766	24133	23366	22733	25150	23750	43	7200	500	16800	50	1	8600972	2051	26.32	4.04	12	0.04	906.00	5905.00	28150	20230705	-15.28	8560	20221013	178.62	28150	-15.28	20230705	11850	101.27	20230102	28150	-15.28	20230705	8560	178.62	20221013	2.35	N	114840	500	43 억		228764	N	N	0	N	00	N
58	20230720	160735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-200	5	-0.83	1876163850	77581	104.65	23900	24900	23500	31450	16950	24200	24183.31	2.64	0	17851	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2064	26.49	4.06	12	0.90	906.00	5905.00	28150	20230705	-14.74	8560	20221013	180.37	28150	-14.74	20230705	11850	102.53	20230102	28150	-14.74	20230705	8560	180.37	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
59	20230720	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-250	5	-1.03	1787438900	73874	99.65	23900	24900	23500	31450	16950	24200	24195.78	2.64	0	17907	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2060	26.43	4.06	12	0.86	906.00	5905.00	28150	20230705	-14.92	8560	20221013	179.79	28150	-14.92	20230705	11850	102.11	20230102	28150	-14.92	20230705	8560	179.79	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
60	20230720	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-300	5	-1.24	1579835900	65220	87.97	23900	24900	23500	31450	16950	24200	24223.19	2.64	0	15531	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2056	26.38	4.05	12	0.76	906.00	5905.00	28150	20230705	-15.10	8560	20221013	179.21	28150	-15.10	20230705	11850	101.69	20230102	28150	-15.10	20230705	8560	179.21	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
61	20230720	130733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	250	2	1.03	1306218000	53879	72.68	23900	24900	23500	31450	16950	24200	24243.56	2.64	0	12966	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2103	26.99	4.14	12	0.63	906.00	5905.00	28150	20230705	-13.14	8560	20221013	185.63	28150	-13.14	20230705	11850	106.33	20230102	28150	-13.14	20230705	8560	185.63	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
62	20230720	120739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	400	2	1.65	1103984350	45654	61.58	23900	24900	23500	31450	16950	24200	24181.54	2.64	0	10481	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2116	27.15	4.17	12	0.53	906.00	5905.00	28150	20230705	-12.61	8560	20221013	187.38	28150	-12.61	20230705	11850	107.59	20230102	28150	-12.61	20230705	8560	187.38	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
63	20230720	110738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	550	2	2.27	846422400	35232	47.52	23900	24900	23500	31450	16950	24200	24024.18	2.64	0	4841	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2129	27.32	4.19	12	0.41	906.00	5905.00	28150	20230705	-12.08	8560	20221013	189.14	28150	-12.08	20230705	11850	108.86	20230102	28150	-12.08	20230705	8560	189.14	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
64	20230720	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-250	5	-1.03	516208100	21723	29.30	23900	24300	23500	31450	16950	24200	23762.92	2.64	0	1929	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2060	26.43	4.06	12	0.25	906.00	5905.00	28150	20230705	-14.92	8560	20221013	179.79	28150	-14.92	20230705	11850	102.11	20230102	28150	-14.92	20230705	8560	179.79	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
65	20230720	090731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-500	5	-2.07	45705000	1920	2.59	23900	24150	23700	31450	16950	24200	23801.78	2.64	0	-745	26333	25266	24533	23466	22733	24900	23100	43	7250	500	16940	50	1	8600972	2038	26.16	4.01	12	0.02	906.00	5905.00	28150	20230705	-15.81	8560	20221013	176.87	28150	-15.81	20230705	11850	100.00	20230102	28150	-15.81	20230705	8560	176.87	20221013	2.35	N	114840	500	43 억		227322	N	N	250	N	00	N
66	20230719	160744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-1200	5	-4.72	1804741650	73701	44.31	25450	25600	23800	33000	17800	25400	24487.41	2.85	0	-17791	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2081	26.71	4.10	12	0.86	906.00	5905.00	28150	20230705	-14.03	8560	20221013	182.71	28150	-14.03	20230705	11850	104.22	20230102	28150	-14.03	20230705	8560	182.71	20221013	2.34	N	114840	500	43 억		245011	N	N	250	N	00	N
67	20230719	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-1200	5	-4.72	1674574150	68314	41.08	25450	25600	23800	33000	17800	25400	24512.90	2.85	0	-15762	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2081	26.71	4.10	12	0.79	906.00	5905.00	28150	20230705	-14.03	8560	20221013	182.71	28150	-14.03	20230705	11850	104.22	20230102	28150	-14.03	20230705	8560	182.71	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
68	20230719	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-950	5	-3.74	1432606200	58383	35.10	25450	25600	23800	33000	17800	25400	24538.07	2.85	0	-10535	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2103	26.99	4.14	12	0.68	906.00	5905.00	28150	20230705	-13.14	8560	20221013	185.63	28150	-13.14	20230705	11850	106.33	20230102	28150	-13.14	20230705	8560	185.63	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
69	20230719	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-1200	5	-4.72	1195094600	48617	29.23	25450	25600	23800	33000	17800	25400	24581.83	2.85	0	-8250	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2081	26.71	4.10	12	0.57	906.00	5905.00	28150	20230705	-14.03	8560	20221013	182.71	28150	-14.03	20230705	11850	104.22	20230102	28150	-14.03	20230705	8560	182.71	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
70	20230719	120747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-1200	5	-4.72	1053103900	42781	25.72	25450	25600	23800	33000	17800	25400	24616.16	2.85	0	-7287	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2081	26.71	4.10	12	0.50	906.00	5905.00	28150	20230705	-14.03	8560	20221013	182.71	28150	-14.03	20230705	11850	104.22	20230102	28150	-14.03	20230705	8560	182.71	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
71	20230719	110746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-900	5	-3.54	664607350	26747	16.08	25450	25600	24500	33000	17800	25400	24847.92	2.85	0	-6248	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2107	27.04	4.15	12	0.31	906.00	5905.00	28150	20230705	-12.97	8560	20221013	186.21	28150	-12.97	20230705	11850	106.75	20230102	28150	-12.97	20230705	8560	186.21	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
72	20230719	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-700	5	-2.76	444687250	17815	10.71	25450	25600	24700	33000	17800	25400	24961.39	2.85	0	-3975	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2124	27.26	4.18	12	0.21	906.00	5905.00	28150	20230705	-12.26	8560	20221013	188.55	28150	-12.26	20230705	11850	108.44	20230102	28150	-12.26	20230705	8560	188.55	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
73	20230719	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-350	5	-1.38	61259800	2418	1.45	25450	25600	25050	33000	17800	25400	25334.90	2.85	0	-846	26666	26032	25116	24482	23566	26350	24800	43	7600	500	17780	50	1	8600972	2155	27.65	4.24	12	0.03	906.00	5905.00	28150	20230705	-11.01	8560	20221013	192.64	28150	-11.01	20230705	11850	111.39	20230102	28150	-11.01	20230705	8560	192.64	20221013	2.34	N	114840	500	43 억		245011	N	N	348	N	00	N
74	20230718	160739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	1550	2	6.50	4170342650	165972	110.11	24200	25750	24200	31000	16700	23850	25126.51	2.65	0	19095	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2185	28.04	4.30	12	1.93	906.00	5905.00	28150	20230705	-9.77	8560	20221013	196.73	28150	-9.77	20230705	11850	114.35	20230102	28150	-9.77	20230705	8560	196.73	20221013	2.42	N	114840	500	43 억		228013	N	N	348	N	00	N
75	20230718	150737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	1550	2	6.50	4008665300	159617	105.89	24200	25750	24200	31000	16700	23850	25114.28	2.65	0	17666	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2185	28.04	4.30	12	1.86	906.00	5905.00	28150	20230705	-9.77	8560	20221013	196.73	28150	-9.77	20230705	11850	114.35	20230102	28150	-9.77	20230705	8560	196.73	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
76	20230718	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	1200	2	5.03	3497464300	139332	92.44	24200	25750	24200	31000	16700	23850	25101.66	2.65	0	10323	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2155	27.65	4.24	12	1.62	906.00	5905.00	28150	20230705	-11.01	8560	20221013	192.64	28150	-11.01	20230705	11850	111.39	20230102	28150	-11.01	20230705	8560	192.64	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
77	20230718	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	1700	2	7.13	3222492750	128481	85.24	24200	25750	24200	31000	16700	23850	25081.47	2.65	0	12245	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2198	28.20	4.33	12	1.49	906.00	5905.00	28150	20230705	-9.24	8560	20221013	198.48	28150	-9.24	20230705	11850	115.61	20230102	28150	-9.24	20230705	8560	198.48	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
78	20230718	120742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	1600	2	6.71	2709259950	108430	71.94	24200	25600	24200	31000	16700	23850	24986.26	2.65	0	16192	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2189	28.09	4.31	12	1.26	906.00	5905.00	28150	20230705	-9.59	8560	20221013	197.31	28150	-9.59	20230705	11850	114.77	20230102	28150	-9.59	20230705	8560	197.31	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
79	20230718	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	1300	2	5.45	1984051650	79880	52.99	24200	25300	24200	31000	16700	23850	24837.90	2.65	0	14266	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2163	27.76	4.26	12	0.93	906.00	5905.00	28150	20230705	-10.66	8560	20221013	193.81	28150	-10.66	20230705	11850	112.24	20230102	28150	-10.66	20230705	8560	193.81	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
80	20230718	100734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	500	2	2.10	1361255700	54699	36.29	24200	25300	24200	31000	16700	23850	24886.30	2.65	0	4344	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2094	26.88	4.12	12	0.64	906.00	5905.00	28150	20230705	-13.50	8560	20221013	184.46	28150	-13.50	20230705	11850	105.49	20230102	28150	-13.50	20230705	8560	184.46	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
81	20230718	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	1450	2	6.08	461225950	18541	12.30	24200	25300	24200	31000	16700	23850	24876.00	2.65	0	2930	24916	24382	23616	23082	22316	24650	23350	43	7150	500	16690	50	1	8600972	2176	27.92	4.28	12	0.22	906.00	5905.00	28150	20230705	-10.12	8560	20221013	195.56	28150	-10.12	20230705	11850	113.50	20230102	28150	-10.12	20230705	8560	195.56	20221013	2.42	N	114840	500	43 억		228013	N	N	417	N	00	N
82	20230717	160735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-200	5	-0.83	3503585850	150257	154.66	23500	24150	22850	31250	16850	24050	23317.25	2.37	0	-3538	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	2051	26.32	4.04	12	1.75	906.00	5905.00	28150	20230705	-15.28	8560	20221013	178.62	28150	-15.28	20230705	11850	101.27	20230102	28150	-15.28	20230705	8560	178.62	20221013	2.36	N	114840	500	43 억		203949	N	N	417	N	00	N
83	20230717	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-50	5	-0.21	3329506550	142984	147.17	23500	24150	22850	31250	16850	24050	23285.87	2.37	0	1062	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	2064	26.49	4.06	12	1.66	906.00	5905.00	28150	20230705	-14.74	8560	20221013	180.37	28150	-14.74	20230705	11850	102.53	20230102	28150	-14.74	20230705	8560	180.37	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
84	20230717	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-750	5	-3.12	2498510400	107971	111.14	23500	24000	22850	31250	16850	24050	23140.57	2.37	0	584	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	2004	25.72	3.95	12	1.26	906.00	5905.00	28150	20230705	-17.23	8560	20221013	172.20	28150	-17.23	20230705	11850	96.62	20230102	28150	-17.23	20230705	8560	172.20	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
85	20230717	130728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-900	5	-3.74	2093390050	90444	93.09	23500	24000	22850	31250	16850	24050	23145.70	2.37	0	-1131	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	1991	25.55	3.92	12	1.05	906.00	5905.00	28150	20230705	-17.76	8560	20221013	170.44	28150	-17.76	20230705	11850	95.36	20230102	28150	-17.76	20230705	8560	170.44	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
86	20230717	120737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	-950	5	-3.95	1697446450	73393	75.54	23500	24000	22850	31250	16850	24050	23128.18	2.37	0	-3635	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	1987	25.50	3.91	12	0.85	906.00	5905.00	28150	20230705	-17.94	8560	20221013	169.86	28150	-17.94	20230705	11850	94.94	20230102	28150	-17.94	20230705	8560	169.86	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
87	20230717	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-1050	5	-4.37	1261379200	54510	56.11	23500	24000	22850	31250	16850	24050	23140.33	2.37	0	-5456	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	1978	25.39	3.90	12	0.63	906.00	5905.00	28150	20230705	-18.29	8560	20221013	168.69	28150	-18.29	20230705	11850	94.09	20230102	28150	-18.29	20230705	8560	168.69	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
88	20230717	100729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-850	5	-3.53	462194450	19783	20.36	23500	24000	23050	31250	16850	24050	23363.21	2.37	0	-3782	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	1995	25.61	3.93	12	0.23	906.00	5905.00	28150	20230705	-17.58	8560	20221013	171.03	28150	-17.58	20230705	11850	95.78	20230102	28150	-17.58	20230705	8560	171.03	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
89	20230717	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-600	5	-2.49	79828700	3395	3.49	23500	23850	23400	31250	16850	24050	23513.61	2.37	0	33	25583	24816	24183	23416	22783	24500	23100	43	7200	500	16830	50	1	8600972	2017	25.88	3.97	12	0.04	906.00	5905.00	28150	20230705	-16.70	8560	20221013	173.95	28150	-16.70	20230705	11850	97.89	20230102	28150	-16.70	20230705	8560	173.95	20221013	2.36	N	114840	500	43 억		203949	N	N	1391	N	00	N
90	20230714	160728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-600	5	-2.43	2314764200	96933	72.05	24950	24950	23550	32000	17300	24650	23880.03	2.31	0	-6724	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2069	26.55	4.07	12	1.13	906.00	5905.00	28150	20230705	-14.56	8560	20221013	180.96	28150	-14.56	20230705	11850	102.95	20230102	28150	-14.56	20230705	8560	180.96	20221013	2.24	N	114840	500	43 억		198905	N	N	1391	N	00	N
91	20230714	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-900	5	-3.65	2125033600	88996	66.15	24950	24950	23550	32000	17300	24650	23877.86	2.31	0	-4982	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2043	26.21	4.02	12	1.03	906.00	5905.00	28150	20230705	-15.63	8560	20221013	177.45	28150	-15.63	20230705	11850	100.42	20230102	28150	-15.63	20230705	8560	177.45	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
92	20230714	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-900	5	-3.65	1582653350	66158	49.18	24950	24950	23700	32000	17300	24650	23922.33	2.31	0	624	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2043	26.21	4.02	12	0.77	906.00	5905.00	28150	20230705	-15.63	8560	20221013	177.45	28150	-15.63	20230705	11850	100.42	20230102	28150	-15.63	20230705	8560	177.45	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
93	20230714	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-600	5	-2.43	1308168850	54643	40.62	24950	24950	23700	32000	17300	24650	23940.28	2.31	0	3391	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2069	26.55	4.07	12	0.64	906.00	5905.00	28150	20230705	-14.56	8560	20221013	180.96	28150	-14.56	20230705	11850	102.95	20230102	28150	-14.56	20230705	8560	180.96	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
94	20230714	120726	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-750	5	-3.04	1115078600	46597	34.64	24950	24950	23700	32000	17300	24650	23930.27	2.31	0	740	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2056	26.38	4.05	12	0.54	906.00	5905.00	28150	20230705	-15.10	8560	20221013	179.21	28150	-15.10	20230705	11850	101.69	20230102	28150	-15.10	20230705	8560	179.21	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
95	20230714	110732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-850	5	-3.45	524802750	21741	16.16	24950	24950	23750	32000	17300	24650	24138.85	2.31	0	-3776	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2047	26.27	4.03	12	0.25	906.00	5905.00	28150	20230705	-15.45	8560	20221013	178.04	28150	-15.45	20230705	11850	100.84	20230102	28150	-15.45	20230705	8560	178.04	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
96	20230714	100734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-600	5	-2.43	344468450	14230	10.58	24950	24950	23850	32000	17300	24650	24207.20	2.31	0	-3603	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2069	26.55	4.07	12	0.17	906.00	5905.00	28150	20230705	-14.56	8560	20221013	180.96	28150	-14.56	20230705	11850	102.95	20230102	28150	-14.56	20230705	8560	180.96	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
97	20230714	090730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-300	5	-1.22	47967400	1955	1.45	24950	24950	24300	32000	17300	24650	24535.75	2.31	0	-1285	25983	25316	24333	23666	22683	25650	24000	43	7350	500	17250	50	1	8600972	2094	26.88	4.12	12	0.02	906.00	5905.00	28150	20230705	-13.50	8560	20221013	184.46	28150	-13.50	20230705	11850	105.49	20230102	28150	-13.50	20230705	8560	184.46	20221013	2.24	N	114840	500	43 억		198905	N	N	17	N	00	N
98	20230713	160727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	350	2	1.44	3273262000	134427	110.56	24300	25000	23350	31550	17050	24300	24349.70	2.45	0	-24438	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2120	27.21	4.17	12	1.56	906.00	5905.00	28150	20230705	-12.43	8560	20221013	187.97	28150	-12.43	20230705	11850	108.02	20230102	28150	-12.43	20230705	8560	187.97	20221013	2.15	N	114840	500	43 억		210902	N	N	17	N	00	N
99	20230713	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	400	2	1.65	3229985800	132670	109.12	24300	25000	23350	31550	17050	24300	24346.01	2.45	0	-23843	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2124	27.26	4.18	12	1.54	906.00	5905.00	28150	20230705	-12.26	8560	20221013	188.55	28150	-12.26	20230705	11850	108.44	20230102	28150	-12.26	20230705	8560	188.55	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
100	20230713	140721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	250	2	1.03	2886815650	118677	97.61	24300	25000	23350	31550	17050	24300	24324.98	2.45	0	-20047	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2112	27.10	4.16	12	1.38	906.00	5905.00	28150	20230705	-12.79	8560	20221013	186.80	28150	-12.79	20230705	11850	107.17	20230102	28150	-12.79	20230705	8560	186.80	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
101	20230713	130725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	350	2	1.44	2370404550	97753	80.40	24300	24850	23350	31550	17050	24300	24248.92	2.45	0	-12364	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2120	27.21	4.17	12	1.14	906.00	5905.00	28150	20230705	-12.43	8560	20221013	187.97	28150	-12.43	20230705	11850	108.02	20230102	28150	-12.43	20230705	8560	187.97	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
102	20230713	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	250	2	1.03	1991549650	82369	67.74	24300	24850	23350	31550	17050	24300	24178.39	2.45	0	-7577	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2112	27.10	4.16	12	0.96	906.00	5905.00	28150	20230705	-12.79	8560	20221013	186.80	28150	-12.79	20230705	11850	107.17	20230102	28150	-12.79	20230705	8560	186.80	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
103	20230713	110725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	550	2	2.26	1525334050	63365	52.11	24300	24850	23350	31550	17050	24300	24072.19	2.45	0	523	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2137	27.43	4.21	12	0.74	906.00	5905.00	28150	20230705	-11.72	8560	20221013	190.30	28150	-11.72	20230705	11850	109.70	20230102	28150	-11.72	20230705	8560	190.30	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
104	20230713	100721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	0	3	0.00	1057970050	44350	36.48	24300	24700	23350	31550	17050	24300	23855.02	2.45	0	2109	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2090	26.82	4.12	12	0.52	906.00	5905.00	28150	20230705	-13.68	8560	20221013	183.88	28150	-13.68	20230705	11850	105.06	20230102	28150	-13.68	20230705	8560	183.88	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
105	20230713	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	150	2	0.62	60229800	2466	2.03	24300	24650	24300	31550	17050	24300	24424.09	2.45	0	25	26033	25166	24433	23566	22833	24800	23200	43	7250	500	17010	50	1	8600972	2103	26.99	4.14	12	0.03	906.00	5905.00	28150	20230705	-13.14	8560	20221013	185.63	28150	-13.14	20230705	11850	106.33	20230102	28150	-13.14	20230705	8560	185.63	20221013	2.15	N	114840	500	43 억		210902	N	N	4	N	00	N
106	20230712	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-700	5	-2.80	2936148750	121223	118.88	25100	25300	23700	32500	17500	25000	24221.05	2.15	0	15169	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2090	26.82	4.12	12	1.41	906.00	5905.00	28150	20230705	-13.68	8560	20221013	183.88	28150	-13.68	20230705	11850	105.06	20230102	28150	-13.68	20230705	8560	183.88	20221013	2.14	N	114840	500	43 억		185148	N	N	4	N	00	N
107	20230712	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-750	5	-3.00	2815602300	116265	114.02	25100	25300	23700	32500	17500	25000	24217.11	2.15	0	14220	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2086	26.77	4.11	12	1.35	906.00	5905.00	28150	20230705	-13.85	8560	20221013	183.29	28150	-13.85	20230705	11850	104.64	20230102	28150	-13.85	20230705	8560	183.29	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
108	20230712	140712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-600	5	-2.40	2408616350	99531	97.61	25100	25300	23700	32500	17500	25000	24199.66	2.15	0	10956	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2099	26.93	4.13	12	1.16	906.00	5905.00	28150	20230705	-13.32	8560	20221013	185.05	28150	-13.32	20230705	11850	105.91	20230102	28150	-13.32	20230705	8560	185.05	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
109	20230712	130715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-1050	5	-4.20	1914297500	79192	77.66	25100	25300	23700	32500	17500	25000	24172.86	2.15	0	6468	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2060	26.43	4.06	12	0.92	906.00	5905.00	28150	20230705	-14.92	8560	20221013	179.79	28150	-14.92	20230705	11850	102.11	20230102	28150	-14.92	20230705	8560	179.79	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
110	20230712	120717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-1250	5	-5.00	1535146350	63343	62.12	25100	25300	23700	32500	17500	25000	24235.45	2.15	0	1484	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2043	26.21	4.02	12	0.74	906.00	5905.00	28150	20230705	-15.63	8560	20221013	177.45	28150	-15.63	20230705	11850	100.42	20230102	28150	-15.63	20230705	8560	177.45	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
111	20230712	110716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-1000	5	-4.00	1020029700	41753	40.95	25100	25300	23900	32500	17500	25000	24430.09	2.15	0	1126	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2064	26.49	4.06	12	0.49	906.00	5905.00	28150	20230705	-14.74	8560	20221013	180.37	28150	-14.74	20230705	11850	102.53	20230102	28150	-14.74	20230705	8560	180.37	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
112	20230712	100717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-550	5	-2.20	481150750	19500	19.12	25100	25300	24350	32500	17500	25000	24674.40	2.15	0	1282	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2103	26.99	4.14	12	0.23	906.00	5905.00	28150	20230705	-13.14	8560	20221013	185.63	28150	-13.14	20230705	11850	106.33	20230102	28150	-13.14	20230705	8560	185.63	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
113	20230712	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-50	5	-0.20	36830700	1468	1.44	25100	25300	24950	32500	17500	25000	25089.03	2.15	0	-425	26133	25566	25183	24616	24233	25375	24425	43	7500	500	17500	50	1	8600972	2146	27.54	4.23	12	0.02	906.00	5905.00	28150	20230705	-11.37	8560	20221013	191.47	28150	-11.37	20230705	11850	110.55	20230102	28150	-11.37	20230705	8560	191.47	20221013	2.14	N	114840	500	43 억		185148	N	N	5	N	00	N
114	20230711	160707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-550	5	-2.15	2526645850	100781	166.04	25600	25750	24800	33200	17900	25550	25070.81	1.81	0	26361	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2150	27.59	4.23	12	1.17	906.00	5905.00	28150	20230705	-11.19	8560	20221013	192.06	28150	-11.19	20230705	11850	110.97	20230102	28150	-11.19	20230705	8560	192.06	20221013	2.07	N	114840	500	43 억		155332	N	N	5	N	00	N
115	20230711	150706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-300	5	-1.17	2385654600	95157	156.77	25600	25750	24800	33200	17900	25550	25070.71	1.81	0	25240	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2172	27.87	4.28	12	1.11	906.00	5905.00	28150	20230705	-10.30	8560	20221013	194.98	28150	-10.30	20230705	11850	113.08	20230102	28150	-10.30	20230705	8560	194.98	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
116	20230711	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-450	5	-1.76	1714396550	68388	112.67	25600	25750	24800	33200	17900	25550	25068.66	1.81	0	17512	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2159	27.70	4.25	12	0.80	906.00	5905.00	28150	20230705	-10.83	8560	20221013	193.22	28150	-10.83	20230705	11850	111.81	20230102	28150	-10.83	20230705	8560	193.22	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
117	20230711	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-400	5	-1.57	1170626650	46664	76.88	25600	25750	24800	33200	17900	25550	25086.27	1.81	0	10803	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2163	27.76	4.26	12	0.54	906.00	5905.00	28150	20230705	-10.66	8560	20221013	193.81	28150	-10.66	20230705	11850	112.24	20230102	28150	-10.66	20230705	8560	193.81	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
118	20230711	120710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-500	5	-1.96	959433150	38249	63.02	25600	25750	24800	33200	17900	25550	25083.85	1.81	0	7160	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2155	27.65	4.24	12	0.44	906.00	5905.00	28150	20230705	-11.01	8560	20221013	192.64	28150	-11.01	20230705	11850	111.39	20230102	28150	-11.01	20230705	8560	192.64	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
119	20230711	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-250	5	-0.98	678591000	27040	44.55	25600	25750	24800	33200	17900	25550	25095.79	1.81	0	3982	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2176	27.92	4.28	12	0.31	906.00	5905.00	28150	20230705	-10.12	8560	20221013	195.56	28150	-10.12	20230705	11850	113.50	20230102	28150	-10.12	20230705	8560	195.56	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
120	20230711	100710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-550	5	-2.15	276198850	10929	18.01	25600	25750	25000	33200	17900	25550	25272.06	1.81	0	237	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2150	27.59	4.23	12	0.13	906.00	5905.00	28150	20230705	-11.19	8560	20221013	192.06	28150	-11.19	20230705	11850	110.97	20230102	28150	-11.19	20230705	8560	192.06	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
121	20230711	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	50	2	0.20	13275250	519	0.86	25600	25700	25550	33200	17900	25550	25578.63	1.81	0	67	27516	26532	26016	25032	24516	26275	24775	43	7650	500	17880	50	1	8600972	2202	28.26	4.34	12	0.01	906.00	5905.00	28150	20230705	-9.06	8560	20221013	199.07	28150	-9.06	20230705	11850	116.03	20230102	28150	-9.06	20230705	8560	199.07	20221013	2.07	N	114840	500	43 억		155332	N	N	1	N	00	N
122	20230710	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	-1250	5	-4.66	1556418800	60286	54.79	26800	27000	25500	34800	18800	26800	25817.49	1.78	0	-665	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2198	28.20	4.33	12	0.70	906.00	5905.00	28150	20230705	-9.24	8560	20221013	198.48	28150	-9.24	20230705	11850	115.61	20230102	28150	-9.24	20230705	8560	198.48	20221013	1.93	N	114840	500	43 억		152713	N	N	1	N	00	N
123	20230710	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-1100	5	-4.10	1377986900	53317	48.46	26800	27000	25500	34800	18800	26800	25845.08	1.78	0	-784	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2210	28.37	4.35	12	0.62	906.00	5905.00	28150	20230705	-8.70	8560	20221013	200.23	28150	-8.70	20230705	11850	116.88	20230102	28150	-8.70	20230705	8560	200.23	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
124	20230710	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-950	5	-3.54	1037945000	40111	36.45	26800	27000	25500	34800	18800	26800	25876.70	1.78	0	-11	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2223	28.53	4.38	12	0.47	906.00	5905.00	28150	20230705	-8.17	8560	20221013	201.99	28150	-8.17	20230705	11850	118.14	20230102	28150	-8.17	20230705	8560	201.99	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
125	20230710	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-850	5	-3.17	916351250	35414	32.19	26800	27000	25500	34800	18800	26800	25875.26	1.78	0	-1276	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2232	28.64	4.39	12	0.41	906.00	5905.00	28150	20230705	-7.82	8560	20221013	203.15	28150	-7.82	20230705	11850	118.99	20230102	28150	-7.82	20230705	8560	203.15	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
126	20230710	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-950	5	-3.54	811930550	31384	28.52	26800	27000	25500	34800	18800	26800	25870.70	1.78	0	-2546	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2223	28.53	4.38	12	0.36	906.00	5905.00	28150	20230705	-8.17	8560	20221013	201.99	28150	-8.17	20230705	11850	118.14	20230102	28150	-8.17	20230705	8560	201.99	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
127	20230710	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-750	5	-2.80	700682000	27086	24.62	26800	27000	25500	34800	18800	26800	25868.62	1.78	0	-2624	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2241	28.75	4.41	12	0.31	906.00	5905.00	28150	20230705	-7.46	8560	20221013	204.32	28150	-7.46	20230705	11850	119.83	20230102	28150	-7.46	20230705	8560	204.32	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
128	20230710	100706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-1150	5	-4.29	449532550	17286	15.71	26800	27000	25500	34800	18800	26800	26005.36	1.78	0	-818	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2206	28.31	4.34	12	0.20	906.00	5905.00	28150	20230705	-8.88	8560	20221013	199.65	28150	-8.88	20230705	11850	116.46	20230102	28150	-8.88	20230705	8560	199.65	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
129	20230710	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26600	-200	5	-0.75	40030750	1500	1.36	26800	27000	26450	34800	18800	26800	26686.79	1.78	0	-708	28700	27750	26650	25700	24600	28225	26175	43	8000	500	18760	50	1	8600972	2288	29.36	4.50	12	0.02	906.00	5905.00	28150	20230705	-5.51	8560	20221013	210.75	28150	-5.51	20230705	11850	124.47	20230102	28150	-5.51	20230705	8560	210.75	20221013	1.93	N	114840	500	43 억		152713	N	N	2	N	00	N
130	20230707	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26800	50	2	0.19	2880391650	109844	76.68	26600	27600	25550	34750	18750	26750	26220.56	1.72	0	4880	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2305	29.58	4.54	12	1.28	906.00	5905.00	28150	20230705	-4.80	8560	20221013	213.08	28150	-4.80	20230705	11850	126.16	20230102	28150	-4.80	20230705	8560	213.08	20221013	1.97	N	114840	500	43 억		147576	N	N	2	N	00	N
131	20230707	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	-250	5	-0.93	2683656450	102489	71.54	26600	27600	25550	34750	18750	26750	26184.82	1.72	0	7368	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2279	29.25	4.49	12	1.19	906.00	5905.00	28150	20230705	-5.86	8560	20221013	209.58	28150	-5.86	20230705	11850	123.63	20230102	28150	-5.86	20230705	8560	209.58	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
132	20230707	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	-450	5	-1.68	2164349200	82778	57.78	26600	27600	25550	34750	18750	26750	26146.43	1.72	0	12940	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2262	29.03	4.45	12	0.96	906.00	5905.00	28150	20230705	-6.57	8560	20221013	207.24	28150	-6.57	20230705	11850	121.94	20230102	28150	-6.57	20230705	8560	207.24	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
133	20230707	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-1100	5	-4.11	1795788950	68624	47.90	26600	27600	25550	34750	18750	26750	26168.53	1.72	0	8740	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2206	28.31	4.34	12	0.80	906.00	5905.00	28150	20230705	-8.88	8560	20221013	199.65	28150	-8.88	20230705	11850	116.46	20230102	28150	-8.88	20230705	8560	199.65	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
134	20230707	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-1000	5	-3.74	1544994600	58883	41.10	26600	27600	25550	34750	18750	26750	26238.38	1.72	0	5642	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2215	28.42	4.36	12	0.68	906.00	5905.00	28150	20230705	-8.53	8560	20221013	200.82	28150	-8.53	20230705	11850	117.30	20230102	28150	-8.53	20230705	8560	200.82	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
135	20230707	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-1100	5	-4.11	1218744950	46226	32.27	26600	27600	25550	34750	18750	26750	26364.92	1.72	0	831	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2206	28.31	4.34	12	0.54	906.00	5905.00	28150	20230705	-8.88	8560	20221013	199.65	28150	-8.88	20230705	11850	116.46	20230102	28150	-8.88	20230705	8560	199.65	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
136	20230707	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-600	5	-2.24	641986400	23937	16.71	26600	27600	25700	34750	18750	26750	26819.84	1.72	0	-716	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2249	28.86	4.43	12	0.28	906.00	5905.00	28150	20230705	-7.10	8560	20221013	205.49	28150	-7.10	20230705	11850	120.68	20230102	28150	-7.10	20230705	8560	205.49	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
137	20230707	090659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	-450	5	-1.68	33510600	1267	0.88	26600	26600	26250	34750	18750	26750	26448.78	1.72	0	74	28616	27682	27116	26182	25616	27400	25900	43	8000	500	18720	50	1	8600972	2262	29.03	4.45	12	0.01	906.00	5905.00	28150	20230705	-6.57	8560	20221013	207.24	28150	-6.57	20230705	11850	121.94	20230102	28150	-6.57	20230705	8560	207.24	20221013	1.97	N	114840	500	43 억		147576	N	N	7	N	00	N
138	20230706	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	-250	5	-0.93	3930801700	143089	89.24	26900	28050	26550	35100	18900	27000	27472.56	2.00	0	-19362	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2301	29.53	4.53	12	1.66	906.00	5905.00	28150	20230705	-4.97	8560	20221013	212.50	28150	-4.97	20230705	11850	125.74	20230102	28150	-4.97	20230705	8560	212.50	20221013	2.00	N	114840	500	43 억		172064	N	N	7	N	00	N
139	20230706	150659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26850	-150	5	-0.56	3789588000	137797	85.94	26900	28050	26550	35100	18900	27000	27501.24	2.00	0	-19827	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2309	29.64	4.55	12	1.60	906.00	5905.00	28150	20230705	-4.62	8560	20221013	213.67	28150	-4.62	20230705	11850	126.58	20230102	28150	-4.62	20230705	8560	213.67	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
140	20230706	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27250	250	2	0.93	3233846950	117184	73.09	26900	28050	26900	35100	18900	27000	27596.32	2.00	0	-22375	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2344	30.08	4.61	12	1.36	906.00	5905.00	28150	20230705	-3.20	8560	20221013	218.34	28150	-3.20	20230705	11850	129.96	20230102	28150	-3.20	20230705	8560	218.34	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
141	20230706	130700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27200	200	2	0.74	2859218050	103432	64.51	26900	28050	26900	35100	18900	27000	27643.46	2.00	0	-26027	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2339	30.02	4.61	12	1.20	906.00	5905.00	28150	20230705	-3.37	8560	20221013	217.76	28150	-3.37	20230705	11850	129.54	20230102	28150	-3.37	20230705	8560	217.76	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
142	20230706	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27800	800	2	2.96	2498282600	90286	56.31	26900	28050	26900	35100	18900	27000	27670.76	2.00	0	-23796	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2391	30.68	4.71	12	1.05	906.00	5905.00	28150	20230705	-1.24	8560	20221013	224.77	28150	-1.24	20230705	11850	134.60	20230102	28150	-1.24	20230705	8560	224.77	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
143	20230706	110703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	600	2	2.22	1611950300	58495	36.48	26900	28050	26900	35100	18900	27000	27557.06	2.00	0	-6994	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2374	30.46	4.67	12	0.68	906.00	5905.00	28150	20230705	-1.95	8560	20221013	222.43	28150	-1.95	20230705	11850	132.91	20230102	28150	-1.95	20230705	8560	222.43	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
144	20230706	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27350	350	2	1.30	1112473300	40490	25.25	26900	27850	26900	35100	18900	27000	27475.26	2.00	0	-5070	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2352	30.19	4.63	12	0.47	906.00	5905.00	28150	20230705	-2.84	8560	20221013	219.51	28150	-2.84	20230705	11850	130.80	20230102	28150	-2.84	20230705	8560	219.51	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
145	20230706	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27450	450	2	1.67	109633050	4043	2.52	26900	27450	26900	35100	18900	27000	27116.76	2.00	0	-490	29466	28232	26916	25682	24366	28850	26300	43	8100	500	18900	50	1	8600972	2361	30.30	4.65	12	0.05	906.00	5905.00	28150	20230705	-2.49	8560	20221013	220.68	28150	-2.49	20230705	11850	131.65	20230102	28150	-2.49	20230705	8560	220.68	20221013	2.00	N	114840	500	43 억		172064	N	N	154	N	00	N
146	20230705	160655	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27000	1100	2	4.25	4350227600	159720	168.35	25950	28150	25600	33650	18150	25900	27236.80	1.99	0	3767	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2322	29.80	4.57	12	1.86	906.00	5905.00	28150	20230705	-4.09	8560	20221013	215.42	28150	-4.09	20230705	11850	127.85	20230102	28150	-4.09	20230705	8560	215.42	20221013	1.74	N	114840	500	43 억		171135	N	N	154	N	00	N
147	20230705	150653	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27000	1100	2	4.25	4205316400	154343	162.68	25950	28150	25600	33650	18150	25900	27246.77	1.99	0	4590	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2322	29.80	4.57	12	1.79	906.00	5905.00	28150	20230705	-4.09	8560	20221013	215.42	28150	-4.09	20230705	11850	127.85	20230102	28150	-4.09	20230705	8560	215.42	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
148	20230705	140646	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27000	1100	2	4.25	3353286000	122508	129.13	25950	28150	25600	33650	18150	25900	27372.26	1.99	0	-2023	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2322	29.80	4.57	12	1.42	906.00	5905.00	28150	20230705	-4.09	8560	20221013	215.42	28150	-4.09	20230705	11850	127.85	20230102	28150	-4.09	20230705	8560	215.42	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
149	20230705	130648	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27950	2050	2	7.92	2235165150	82071	86.50	25950	28000	25600	33650	18150	25900	27234.92	1.99	0	-1551	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2404	30.85	4.73	12	0.95	906.00	5905.00	28000	20230705	-0.18	8560	20221013	226.52	28000	-0.18	20230705	11850	135.86	20230102	28000	-0.18	20230705	8560	226.52	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
150	20230705	120647	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27550	1650	2	6.37	1588370500	58852	62.03	25950	27600	25600	33650	18150	25900	26989.68	1.99	0	2525	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2370	30.41	4.67	12	0.68	906.00	5905.00	27600	20230705	-0.18	8560	20221013	221.85	27600	-0.18	20230705	11850	132.49	20230102	27600	-0.18	20230705	8560	221.85	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
151	20230705	110654	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27300	1400	2	5.41	1006176900	37663	39.70	25950	27350	25600	33650	18150	25900	26715.78	1.99	0	3738	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2348	30.13	4.62	12	0.44	906.00	5905.00	27350	20230705	-0.18	8560	20221013	218.93	27350	-0.18	20230705	11850	130.38	20230102	27350	-0.18	20230705	8560	218.93	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
152	20230705	100649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26850	950	2	3.67	452169500	17176	18.10	25950	26850	25600	33650	18150	25900	26326.25	1.99	0	91	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2309	29.64	4.55	12	0.20	906.00	5905.00	26900	20230704	-0.19	8560	20221013	213.67	26900	-0.19	20230704	11850	126.58	20230102	26900	-0.19	20230704	8560	213.67	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
153	20230705	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-150	5	-0.58	45691500	1762	1.86	25950	26000	25750	33650	18150	25900	25932.05	1.99	0	-892	27566	26732	26066	25232	24566	26400	24900	43	7750	500	18130	50	1	8600972	2215	28.42	4.36	12	0.02	906.00	5905.00	26900	20230704	-4.28	8560	20221013	200.82	26900	-4.28	20230704	11850	117.30	20230102	26900	-4.28	20230704	8560	200.82	20221013	1.74	N	114840	500	43 억		171135	N	N	273	N	00	N
154	20230704	160645	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25900	-500	5	-1.89	2467652650	94734	43.68	26550	26900	25400	34300	18500	26400	26048.23	2.15	0	-14196	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2228	28.59	4.39	12	1.10	906.00	5905.00	26900	20230704	-3.72	8560	20221013	202.57	26900	-3.72	20230704	11850	118.57	20230102	26900	-3.72	20230704	8560	202.57	20221013	1.73	N	114840	500	43 억		184977	N	N	273	N	00	N
155	20230704	150637	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25850	-550	5	-2.08	2369406550	90937	41.93	26550	26900	25400	34300	18500	26400	26055.47	2.15	0	-15029	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2223	28.53	4.38	12	1.06	906.00	5905.00	26900	20230704	-3.90	8560	20221013	201.99	26900	-3.90	20230704	11850	118.14	20230102	26900	-3.90	20230704	8560	201.99	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
156	20230704	140643	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25700	-700	5	-2.65	2149765500	82423	38.00	26550	26900	25400	34300	18500	26400	26082.11	2.15	0	-14920	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2210	28.37	4.35	12	0.96	906.00	5905.00	26900	20230704	-4.46	8560	20221013	200.23	26900	-4.46	20230704	11850	116.88	20230102	26900	-4.46	20230704	8560	200.23	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
157	20230704	130633	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26150	-250	5	-0.95	1570690600	60002	27.67	26550	26900	25400	34300	18500	26400	26177.30	2.15	0	-7426	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2249	28.86	4.43	12	0.70	906.00	5905.00	26900	20230704	-2.79	8560	20221013	205.49	26900	-2.79	20230704	11850	120.68	20230102	26900	-2.79	20230704	8560	205.49	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
158	20230704	120639	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26350	-50	5	-0.19	1412233050	53965	24.88	26550	26900	25400	34300	18500	26400	26169.43	2.15	0	-4962	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2266	29.08	4.46	12	0.63	906.00	5905.00	26900	20230704	-2.04	8560	20221013	207.83	26900	-2.04	20230704	11850	122.36	20230102	26900	-2.04	20230704	8560	207.83	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
159	20230704	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	350	2	1.33	1093986700	42083	19.40	26550	26800	25400	34300	18500	26400	25995.93	2.15	0	-4211	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2301	29.53	4.53	12	0.49	906.00	5905.00	26850	20230703	-0.37	8560	20221013	212.50	26850	-0.37	20230703	11850	125.74	20230102	26850	-0.37	20230703	8560	212.50	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
160	20230704	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-950	5	-3.60	686631850	26564	12.25	26550	26550	25450	34300	18500	26400	25848.21	2.15	0	-4692	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2189	28.09	4.31	12	0.31	906.00	5905.00	26850	20230703	-5.21	8560	20221013	197.31	26850	-5.21	20230703	11850	114.77	20230102	26850	-5.21	20230703	8560	197.31	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
161	20230704	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-250	5	-0.95	70882450	2692	1.24	26550	26550	26100	34300	18500	26400	26330.78	2.15	0	-1317	28133	27266	25983	25116	23833	27700	25550	43	7900	500	18480	50	1	8600972	2249	28.86	4.43	12	0.03	906.00	5905.00	26850	20230703	-2.61	8560	20221013	205.49	26850	-2.61	20230703	11850	120.68	20230102	26850	-2.61	20230703	8560	205.49	20221013	1.73	N	114840	500	43 억		184977	N	N	6	N	00	N
162	20230703	160625	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26400	1850	2	7.54	5657075350	216581	703.46	24700	26850	24700	31900	17200	24550	26119.24	2.04	0	11648	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2271	29.14	4.47	12	2.52	906.00	5905.00	26850	20230703	-1.68	8560	20221013	208.41	26850	-1.68	20230703	11850	122.78	20230102	26850	-1.68	20230703	8560	208.41	20221013	1.76	N	114840	500	43 억		175212	N	N	6	N	00	N
163	20230703	150632	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26250	1700	2	6.92	5497714900	210533	683.82	24700	26850	24700	31900	17200	24550	26113.32	2.04	0	9980	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2258	28.97	4.45	12	2.45	906.00	5905.00	26850	20230703	-2.23	8560	20221013	206.66	26850	-2.23	20230703	11850	121.52	20230102	26850	-2.23	20230703	8560	206.66	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
164	20230703	140631	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26650	2100	2	8.55	4644131200	178234	578.91	24700	26850	24700	31900	17200	24550	26056.37	2.04	0	5740	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2292	29.42	4.51	12	2.07	906.00	5905.00	26850	20230703	-0.74	8560	20221013	211.33	26850	-0.74	20230703	11850	124.89	20230102	26850	-0.74	20230703	8560	211.33	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
165	20230703	130626	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26450	1900	2	7.74	3790175350	146125	474.62	24700	26550	24700	31900	17200	24550	25937.90	2.04	0	4966	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2275	29.19	4.48	12	1.70	906.00	5905.00	26550	20230703	-0.38	8560	20221013	209.00	26550	-0.38	20230703	11850	123.21	20230102	26550	-0.38	20230703	8560	209.00	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
166	20230703	120634	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26350	1800	2	7.33	3410849300	131787	428.05	24700	26500	24700	31900	17200	24550	25881.53	2.04	0	5282	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2266	29.08	4.46	12	1.53	906.00	5905.00	26500	20230703	-0.57	8560	20221013	207.83	26500	-0.57	20230703	11850	122.36	20230102	26500	-0.57	20230703	8560	207.83	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
167	20230703	110629	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26300	1750	2	7.13	2359251750	91885	298.44	24700	26350	24700	31900	17200	24550	25676.14	2.04	0	14809	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2262	29.03	4.45	12	1.07	906.00	5905.00	26350	20230703	-0.19	8560	20221013	207.24	26350	-0.19	20230703	11850	121.94	20230102	26350	-0.19	20230703	8560	207.24	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
168	20230703	100618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	1150	2	4.68	1484895400	58272	189.27	24700	26200	24700	31900	17200	24550	25482.14	2.04	0	12281	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2210	28.37	4.35	12	0.68	906.00	5905.00	26250	20230605	-2.10	8560	20221013	200.23	26250	-2.10	20230605	11850	116.88	20230102	26250	-2.10	20230605	8560	200.23	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N
169	20230703	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	150	2	0.61	60824050	2456	7.98	24700	24950	24700	31900	17200	24550	24765.49	2.04	0	-1075	25616	25082	24716	24182	23816	25350	24450	43	7350	500	17180	50	1	8600972	2124	27.26	4.18	12	0.03	906.00	5905.00	26250	20230605	-5.90	8560	20221013	188.55	26250	-5.90	20230605	11850	108.44	20230102	26250	-5.90	20230605	8560	188.55	20221013	1.76	N	114840	500	43 억		175212	N	N	9	N	00	N