KissMeData/137950/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	160831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	150	2	1.87	1741818750	212091	150.06	8050	8370	8030	10430	5630	8030	8212.61	1.55	0	53734	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1822	8.93	1.22	12	0.95	916.00	6694.00	9780	20220728	-16.36	6240	20220928	31.09	8950	-8.60	20230522	6540	25.08	20230103	9320	-12.23	20220812	6240	31.09	20220928	6.33	N	137950	500	111 억		346037	N	N	1	N	00	N
3	20230731	150832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	180	2	2.24	1717645030	209138	147.97	8050	8370	8030	10430	5630	8030	8212.97	1.55	0	53279	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1828	8.96	1.23	12	0.94	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9320	-11.91	20220812	6240	31.57	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
4	20230731	140835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	180	2	2.24	1595872960	194270	137.45	8050	8370	8030	10430	5630	8030	8214.72	1.55	0	54492	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1828	8.96	1.23	12	0.87	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9320	-11.91	20220812	6240	31.57	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
5	20230731	130835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	190	2	2.37	1516200100	184579	130.59	8050	8370	8030	10430	5630	8030	8214.37	1.55	0	54649	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1830	8.97	1.23	12	0.83	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9320	-11.80	20220812	6240	31.73	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
6	20230731	120843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	220	2	2.74	1345821690	163869	115.94	8050	8370	8030	10430	5630	8030	8212.79	1.55	0	55500	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1837	9.01	1.23	12	0.74	916.00	6694.00	9780	20220728	-15.64	6240	20220928	32.21	8950	-7.82	20230522	6540	26.15	20230103	9320	-11.48	20220812	6240	32.21	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
7	20230731	110845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	290	2	3.61	1224192370	149134	105.51	8050	8370	8030	10430	5630	8030	8208.67	1.55	0	56782	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1853	9.08	1.24	12	0.67	916.00	6694.00	9780	20220728	-14.93	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	9320	-10.73	20220812	6240	33.33	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
8	20230731	100842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	170	2	2.12	624429990	76726	54.28	8050	8210	8030	10430	5630	8030	8138.44	1.55	0	14898	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1826	8.95	1.22	12	0.34	916.00	6694.00	9780	20220728	-16.16	6240	20220928	31.41	8950	-8.38	20230522	6540	25.38	20230103	9320	-12.02	20220812	6240	31.41	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
9	20230731	090833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	10	2	0.12	17916130	2226	1.57	8050	8050	8040	10430	5630	8030	8048.58	1.55	0	-59	8316	8172	7946	7802	7576	8245	7875	111	2400	500	5620	10	1	22267814	1790	8.78	1.20	12	0.01	916.00	6694.00	9780	20220728	-17.79	6240	20220928	28.85	8950	-10.17	20230522	6540	22.94	20230103	9320	-13.73	20220812	6240	28.85	20220928	6.33	N	137950	500	111 억		346037	N	N	0	N	00	N
10	20230728	160834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	220	2	2.82	1121487310	140609	75.52	7720	8090	7720	10150	5470	7810	7975.88	1.50	0	13124	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1788	8.77	1.20	12	0.63	916.00	6694.00	9780	20220728	-17.89	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	9780	-17.89	20220728	6240	28.69	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
11	20230728	150834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	240	2	3.07	1092727720	137029	73.60	7720	8090	7720	10150	5470	7810	7974.43	1.50	0	13434	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1793	8.79	1.20	12	0.62	916.00	6694.00	9780	20220728	-17.69	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9780	-17.69	20220728	6240	29.01	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
12	20230728	140831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	240	2	3.07	939306630	117947	63.35	7720	8090	7720	10150	5470	7810	7963.80	1.50	0	18620	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1793	8.79	1.20	12	0.53	916.00	6694.00	9780	20220728	-17.69	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9780	-17.69	20220728	6240	29.01	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
13	20230728	130835	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	140	2	1.79	685280740	86299	46.35	7720	8030	7720	10150	5470	7810	7940.77	1.50	0	9075	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1770	8.68	1.19	12	0.39	916.00	6694.00	9780	20220728	-18.71	6240	20220928	27.40	8950	-11.17	20230522	6540	21.56	20230103	9780	-18.71	20220728	6240	27.40	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
14	20230728	120832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	180	2	2.30	567388410	71438	38.37	7720	8030	7720	10150	5470	7810	7942.39	1.50	0	4842	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1779	8.72	1.19	12	0.32	916.00	6694.00	9780	20220728	-18.30	6240	20220928	28.04	8950	-10.73	20230522	6540	22.17	20230103	9780	-18.30	20220728	6240	28.04	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
15	20230728	110839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	160	2	2.05	533932010	67244	36.12	7720	8030	7720	10150	5470	7810	7940.22	1.50	0	4594	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1775	8.70	1.19	12	0.30	916.00	6694.00	9780	20220728	-18.51	6240	20220928	27.72	8950	-10.95	20230522	6540	21.87	20230103	9780	-18.51	20220728	6240	27.72	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
16	20230728	100828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	100	2	1.28	228343610	28968	15.56	7720	7950	7720	10150	5470	7810	7882.62	1.50	0	3020	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1761	8.64	1.18	12	0.13	916.00	6694.00	9780	20220728	-19.12	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9780	-19.12	20220728	6240	26.76	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
17	20230728	090837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	0	3	0.00	26933480	3468	1.86	7720	7840	7720	10150	5470	7810	7766.29	1.50	0	916	7996	7902	7796	7702	7596	7950	7750	111	2340	500	5460	10	1	22267814	1739	8.53	1.17	12	0.02	916.00	6694.00	9780	20220728	-20.14	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9780	-20.14	20220728	6240	25.16	20220928	6.53	N	137950	500	111 억		333507	N	N	0	N	00	N
18	20230727	160831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	120	2	1.56	1435111220	184412	44.83	7690	7890	7690	9990	5390	7690	7781.41	1.66	59911	-32709	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1739	8.53	1.17	12	0.83	916.00	6694.00	9780	20220728	-20.14	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9780	-20.14	20220728	6240	25.16	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
19	20230727	150831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	130	2	1.69	1313014210	168782	41.03	7690	7890	7690	9990	5390	7690	7779.35	1.66	59911	-31493	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1741	8.54	1.17	12	0.76	916.00	6694.00	9780	20220728	-20.04	6240	20220928	25.32	8950	-12.63	20230522	6540	19.57	20230103	9780	-20.04	20220728	6240	25.32	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
20	20230727	140826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	10	2	0.13	873526700	112626	27.38	7690	7830	7690	9990	5390	7690	7756.00	1.66	59911	-22433	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1715	8.41	1.15	12	0.51	916.00	6694.00	9780	20220728	-21.27	6240	20220928	23.40	8950	-13.97	20230522	6540	17.74	20230103	9780	-21.27	20220728	6240	23.40	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
21	20230727	130827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	60	2	0.78	789583650	101735	24.73	7690	7830	7690	9990	5390	7690	7761.18	1.66	59911	-21297	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1726	8.46	1.16	12	0.46	916.00	6694.00	9780	20220728	-20.76	6240	20220928	24.20	8950	-13.41	20230522	6540	18.50	20230103	9780	-20.76	20220728	6240	24.20	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
22	20230727	120828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	90	2	1.17	621653920	79970	19.44	7690	7830	7690	9990	5390	7690	7773.59	1.66	59911	-19314	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1732	8.49	1.16	12	0.36	916.00	6694.00	9780	20220728	-20.45	6240	20220928	24.68	8950	-13.07	20230522	6540	18.96	20230103	9780	-20.45	20220728	6240	24.68	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
23	20230727	110830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	120	2	1.56	476438870	61303	14.90	7690	7830	7690	9990	5390	7690	7771.87	1.66	59911	-9487	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1739	8.53	1.17	12	0.28	916.00	6694.00	9780	20220728	-20.14	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9780	-20.14	20220728	6240	25.16	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
24	20230727	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	100	2	1.30	300772100	38804	9.43	7690	7820	7690	9990	5390	7690	7751.06	1.66	59911	-2973	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1735	8.50	1.16	12	0.17	916.00	6694.00	9780	20220728	-20.35	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	9780	-20.35	20220728	6240	24.84	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
25	20230727	090825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	60	2	0.78	67924150	8793	2.14	7690	7780	7690	9990	5390	7690	7724.80	1.66	59911	1011	8296	7992	7776	7472	7256	7885	7365	111	2300	500	5380	10	1	22267814	1726	8.46	1.16	12	0.04	916.00	6694.00	9780	20220728	-20.76	6240	20220928	24.20	8950	-13.41	20230522	6540	18.50	20230103	9780	-20.76	20220728	6240	24.20	20220928	6.51	N	137950	500	111 억		369596	N	N	53	N	00	N
26	20230726	160824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	-290	5	-3.63	3152021830	407262	118.42	7980	8080	7560	10370	5590	7980	7739.58	1.39	0	59969	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1712	8.40	1.15	12	1.83	916.00	6694.00	9780	20220728	-21.37	6240	20220928	23.24	8950	-14.08	20230522	6540	17.58	20230103	9780	-21.37	20220728	6240	23.24	20220928	6.52	N	137950	500	111 억		309685	N	N	53	N	00	N
27	20230726	150830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	-310	5	-3.88	3001463340	387670	112.72	7980	8080	7560	10370	5590	7980	7742.32	1.39	0	63631	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1708	8.37	1.15	12	1.74	916.00	6694.00	9780	20220728	-21.57	6240	20220928	22.92	8950	-14.30	20230522	6540	17.28	20230103	9780	-21.57	20220728	6240	22.92	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
28	20230726	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	-360	5	-4.51	2501811180	322314	93.72	7980	8080	7600	10370	5590	7980	7762.03	1.39	0	53816	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1697	8.32	1.14	12	1.45	916.00	6694.00	9780	20220728	-22.09	6240	20220928	22.12	8950	-14.86	20230522	6540	16.51	20230103	9780	-22.09	20220728	6240	22.12	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
29	20230726	130821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	-320	5	-4.01	1886191710	241865	70.33	7980	8080	7660	10370	5590	7980	7798.53	1.39	0	53108	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1706	8.36	1.14	12	1.09	916.00	6694.00	9780	20220728	-21.68	6240	20220928	22.76	8950	-14.41	20230522	6540	17.13	20230103	9780	-21.68	20220728	6240	22.76	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
30	20230726	120824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-140	5	-1.75	1648180620	210950	61.34	7980	8080	7660	10370	5590	7980	7813.13	1.39	0	55098	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1746	8.56	1.17	12	0.95	916.00	6694.00	9780	20220728	-19.84	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9780	-19.84	20220728	6240	25.64	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
31	20230726	110819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-200	5	-2.51	1495161530	191255	55.61	7980	8080	7660	10370	5590	7980	7817.63	1.39	0	53814	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1732	8.49	1.16	12	0.86	916.00	6694.00	9780	20220728	-20.45	6240	20220928	24.68	8950	-13.07	20230522	6540	18.96	20230103	9780	-20.45	20220728	6240	24.68	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
32	20230726	100827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-140	5	-1.75	932684760	118570	34.48	7980	8080	7760	10370	5590	7980	7866.11	1.39	0	34117	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1746	8.56	1.17	12	0.53	916.00	6694.00	9780	20220728	-19.84	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9780	-19.84	20220728	6240	25.64	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
33	20230726	090820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-30	5	-0.38	77197600	9672	2.81	7980	8080	7950	10370	5590	7980	7981.56	1.39	0	1705	8413	8196	8043	7826	7673	8120	7750	111	2390	500	5580	10	1	22267814	1770	8.68	1.19	12	0.04	916.00	6694.00	9780	20220728	-18.71	6240	20220928	27.40	8950	-11.17	20230522	6540	21.56	20230103	9780	-18.71	20220728	6240	27.40	20220928	6.52	N	137950	500	111 억		309685	N	N	0	N	00	N
34	20230725	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	-270	5	-3.27	2741050890	339746	159.17	8200	8260	7890	10720	5780	8250	8068.39	1.48	0	-18143	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1777	8.71	1.19	12	1.53	916.00	6694.00	9780	20220728	-18.40	6240	20220928	27.88	8950	-10.84	20230522	6540	22.02	20230103	9780	-18.40	20220728	6240	27.88	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
35	20230725	150809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-130	5	-1.58	2648987120	328229	153.78	8200	8260	7890	10720	5780	8250	8070.55	1.48	0	-16922	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1808	8.86	1.21	12	1.47	916.00	6694.00	9780	20220728	-16.97	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9780	-16.97	20220728	6240	30.13	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
36	20230725	140809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-280	5	-3.39	2090644790	258867	121.28	8200	8260	7890	10720	5780	8250	8076.13	1.48	0	-25263	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1775	8.70	1.19	12	1.16	916.00	6694.00	9780	20220728	-18.51	6240	20220928	27.72	8950	-10.95	20230522	6540	21.87	20230103	9780	-18.51	20220728	6240	27.72	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
37	20230725	130817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-220	5	-2.67	1442020880	177527	83.17	8200	8260	8000	10720	5780	8250	8122.83	1.48	0	-27203	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1788	8.77	1.20	12	0.80	916.00	6694.00	9780	20220728	-17.89	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	9780	-17.89	20220728	6240	28.69	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
38	20230725	120816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-190	5	-2.30	1326376870	163162	76.44	8200	8260	8000	10720	5780	8250	8129.20	1.48	0	-24139	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1795	8.80	1.20	12	0.73	916.00	6694.00	9780	20220728	-17.59	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9780	-17.59	20220728	6240	29.17	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
39	20230725	110815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-120	5	-1.45	732420380	89501	41.93	8200	8260	8110	10720	5780	8250	8183.38	1.48	0	-12913	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1810	8.88	1.21	12	0.40	916.00	6694.00	9780	20220728	-16.87	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9780	-16.87	20220728	6240	30.29	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
40	20230725	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-30	5	-0.36	429870940	52393	24.55	8200	8260	8150	10720	5780	8250	8204.74	1.48	0	-2721	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1830	8.97	1.23	12	0.24	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
41	20230725	090814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-50	5	-0.61	143010800	17400	8.15	8200	8260	8190	10720	5780	8250	8219.01	1.48	0	-1682	8423	8336	8203	8116	7983	8380	8160	111	2470	500	5770	10	1	22267814	1826	8.95	1.22	12	0.08	916.00	6694.00	9780	20220728	-16.16	6240	20220928	31.41	8950	-8.38	20230522	6540	25.38	20230103	9780	-16.16	20220728	6240	31.41	20220928	6.43	N	137950	500	111 억		329816	N	N	0	N	00	N
42	20230724	160815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	60	2	0.73	1727463810	211594	81.78	8200	8290	8070	10640	5740	8190	8163.41	1.48	0	1430	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1837	9.01	1.23	12	0.95	916.00	6694.00	9780	20220728	-15.64	6240	20220928	32.21	8950	-7.82	20230522	6540	26.15	20230103	9780	-15.64	20220728	6240	32.21	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
43	20230724	150812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	30	2	0.37	1640808700	201071	77.71	8200	8290	8070	10640	5740	8190	8160.34	1.48	0	2996	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1830	8.97	1.23	12	0.90	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
44	20230724	140810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	0	3	0.00	1387086940	170220	65.79	8200	8290	8070	10640	5740	8190	8148.79	1.48	0	1037	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1824	8.94	1.22	12	0.76	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
45	20230724	130811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-30	5	-0.37	1228767890	150838	58.30	8200	8290	8070	10640	5740	8190	8146.28	1.48	0	1546	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1817	8.91	1.22	12	0.68	916.00	6694.00	9780	20220728	-16.56	6240	20220928	30.77	8950	-8.83	20230522	6540	24.77	20230103	9780	-16.56	20220728	6240	30.77	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
46	20230724	120812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-80	5	-0.98	1062630590	130399	50.40	8200	8290	8070	10640	5740	8190	8149.07	1.48	0	1164	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1806	8.85	1.21	12	0.59	916.00	6694.00	9780	20220728	-17.08	6240	20220928	29.97	8950	-9.39	20230522	6540	24.01	20230103	9780	-17.08	20220728	6240	29.97	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
47	20230724	110815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-20	5	-0.24	808847830	99111	38.30	8200	8290	8070	10640	5740	8190	8161.03	1.48	0	-2292	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1819	8.92	1.22	12	0.45	916.00	6694.00	9780	20220728	-16.46	6240	20220928	30.93	8950	-8.72	20230522	6540	24.92	20230103	9780	-16.46	20220728	6240	30.93	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
48	20230724	100807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	20	2	0.24	564751440	69380	26.81	8200	8220	8070	10640	5740	8190	8139.97	1.48	0	-2507	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1828	8.96	1.23	12	0.31	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
49	20230724	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-60	5	-0.73	165816710	20317	7.85	8200	8200	8110	10640	5740	8190	8161.48	1.48	0	-5989	8496	8342	8256	8102	8016	8300	8060	111	2450	500	5730	10	1	22267814	1810	8.88	1.21	12	0.09	916.00	6694.00	9780	20220728	-16.87	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9780	-16.87	20220728	6240	30.29	20220928	6.39	N	137950	500	111 억		330368	N	N	0	N	00	N
50	20230721	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-190	5	-2.27	2112840420	256190	122.35	8380	8410	8170	10890	5870	8380	8246.66	1.68	0	-19944	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1824	8.94	1.22	12	1.15	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
51	20230721	150806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-190	5	-2.27	2028219170	245861	117.41	8380	8410	8170	10890	5870	8380	8248.85	1.68	0	-19427	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1824	8.94	1.22	12	1.10	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
52	20230721	140803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-150	5	-1.79	1614969040	195474	93.35	8380	8410	8190	10890	5870	8380	8261.13	1.68	0	-12050	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1833	8.98	1.23	12	0.88	916.00	6694.00	9780	20220728	-15.85	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
53	20230721	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-160	5	-1.91	1503203850	181882	86.86	8380	8410	8190	10890	5870	8380	8264.00	1.68	0	-10453	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1830	8.97	1.23	12	0.82	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
54	20230721	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	-130	5	-1.55	1231224720	148813	71.07	8380	8410	8190	10890	5870	8380	8272.83	1.68	0	-4343	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1837	9.01	1.23	12	0.67	916.00	6694.00	9780	20220728	-15.64	6240	20220928	32.21	8950	-7.82	20230522	6540	26.15	20230103	9780	-15.64	20220728	6240	32.21	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
55	20230721	110811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	-90	5	-1.07	1100377080	132955	63.49	8380	8410	8190	10890	5870	8380	8275.43	1.68	0	-1402	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1846	9.05	1.24	12	0.60	916.00	6694.00	9780	20220728	-15.24	6240	20220928	32.85	8950	-7.37	20230522	6540	26.76	20230103	9780	-15.24	20220728	6240	32.85	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
56	20230721	100811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-150	5	-1.79	694011500	83554	39.90	8380	8410	8230	10890	5870	8380	8305.14	1.68	0	-113	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1833	8.98	1.23	12	0.38	916.00	6694.00	9780	20220728	-15.85	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
57	20230721	090809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	0	3	0.00	129116510	15405	7.36	8380	8410	8320	10890	5870	8380	8381.58	1.68	0	-2748	8720	8550	8460	8290	8200	8505	8245	111	2510	500	5860	10	1	22267814	1866	9.15	1.25	12	0.07	916.00	6694.00	9780	20220728	-14.31	6240	20220928	34.29	8950	-6.37	20230522	6540	28.13	20230103	9780	-14.31	20220728	6240	34.29	20220928	6.32	N	137950	500	111 억		374333	N	N	8	N	00	N
58	20230720	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-110	5	-1.30	1759300160	208076	49.68	8490	8630	8370	11030	5950	8490	8455.26	1.79	0	-8730	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1866	9.15	1.25	12	0.93	916.00	6694.00	9780	20220728	-14.31	6240	20220928	34.29	8950	-6.37	20230522	6540	28.13	20230103	9780	-14.31	20220728	6240	34.29	20220928	6.13	N	137950	500	111 억		399059	N	N	8	N	00	N
59	20230720	150803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8420	-70	5	-0.82	1603562070	189511	45.24	8490	8630	8370	11030	5950	8490	8461.58	1.79	0	-8685	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1875	9.19	1.26	12	0.85	916.00	6694.00	9780	20220728	-13.91	6240	20220928	34.94	8950	-5.92	20230522	6540	28.75	20230103	9780	-13.91	20220728	6240	34.94	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
60	20230720	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	-10	5	-0.12	1032156290	121637	29.04	8490	8630	8430	11030	5950	8490	8485.55	1.79	0	7467	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1888	9.26	1.27	12	0.55	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
61	20230720	130801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	-10	5	-0.12	956889800	112768	26.92	8490	8630	8430	11030	5950	8490	8485.47	1.79	0	7208	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1888	9.26	1.27	12	0.51	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
62	20230720	120807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	-20	5	-0.24	761835830	89719	21.42	8490	8630	8430	11030	5950	8490	8491.35	1.79	0	5442	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1886	9.25	1.27	12	0.40	916.00	6694.00	9780	20220728	-13.39	6240	20220928	35.74	8950	-5.36	20230522	6540	29.51	20230103	9780	-13.39	20220728	6240	35.74	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
63	20230720	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	0	3	0.00	701883880	82645	19.73	8490	8630	8430	11030	5950	8490	8492.76	1.79	0	7299	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1891	9.27	1.27	12	0.37	916.00	6694.00	9780	20220728	-13.19	6240	20220928	36.06	8950	-5.14	20230522	6540	29.82	20230103	9780	-13.19	20220728	6240	36.06	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
64	20230720	100757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8500	10	2	0.12	504138620	59279	14.15	8490	8630	8430	11030	5950	8490	8504.51	1.79	0	9999	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1893	9.28	1.27	12	0.27	916.00	6694.00	9780	20220728	-13.09	6240	20220928	36.22	8950	-5.03	20230522	6540	29.97	20230103	9780	-13.09	20220728	6240	36.22	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
65	20230720	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8540	50	2	0.59	186188090	21788	5.20	8490	8630	8480	11030	5950	8490	8545.44	1.79	0	1985	9016	8752	8576	8312	8136	8885	8445	111	2540	500	5940	10	1	22267814	1902	9.32	1.28	12	0.10	916.00	6694.00	9780	20220728	-12.68	6240	20220928	36.86	8950	-4.58	20230522	6540	30.58	20230103	9780	-12.68	20220728	6240	36.86	20220928	6.13	N	137950	500	111 억		399059	N	N	0	N	00	N
66	20230719	160812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	20	2	0.24	3597303220	418173	44.19	8470	8840	8400	11010	5930	8470	8602.99	1.84	0	-1268	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1891	9.27	1.27	12	1.88	916.00	6694.00	9780	20220728	-13.19	6240	20220928	36.06	8950	-5.14	20230522	6540	29.82	20230103	9780	-13.19	20220728	6240	36.06	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
67	20230719	150813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	-20	5	-0.24	3499397450	406626	42.97	8470	8840	8400	11010	5930	8470	8605.94	1.84	0	324	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1882	9.22	1.26	12	1.83	916.00	6694.00	9780	20220728	-13.60	6240	20220928	35.42	8950	-5.59	20230522	6540	29.20	20230103	9780	-13.60	20220728	6240	35.42	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
68	20230719	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	10	2	0.12	3193033110	370360	39.14	8470	8840	8420	11010	5930	8470	8621.43	1.84	0	2505	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1888	9.26	1.27	12	1.66	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
69	20230719	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	0	3	0.00	2832393420	327807	34.64	8470	8840	8450	11010	5930	8470	8640.43	1.84	0	16391	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1886	9.25	1.27	12	1.47	916.00	6694.00	9780	20220728	-13.39	6240	20220928	35.74	8950	-5.36	20230522	6540	29.51	20230103	9780	-13.39	20220728	6240	35.74	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
70	20230719	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	50	2	0.59	2622250930	303101	32.03	8470	8840	8450	11010	5930	8470	8651.41	1.84	0	21714	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1897	9.30	1.27	12	1.36	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
71	20230719	110814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	50	2	0.59	2467741380	285041	30.12	8470	8840	8450	11010	5930	8470	8657.50	1.84	0	23945	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1897	9.30	1.27	12	1.28	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
72	20230719	100808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8650	180	2	2.13	2081512910	240025	25.36	8470	8840	8450	11010	5930	8470	8672.07	1.84	0	32115	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1926	9.44	1.29	12	1.08	916.00	6694.00	9780	20220728	-11.55	6240	20220928	38.62	8950	-3.35	20230522	6540	32.26	20230103	9780	-11.55	20220728	6240	38.62	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
73	20230719	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	60	2	0.71	170352420	20063	2.12	8470	8550	8450	11010	5930	8470	8490.87	1.84	0	-1004	9076	8772	8596	8292	8116	8685	8205	111	2540	500	5920	10	1	22267814	1899	9.31	1.27	12	0.09	916.00	6694.00	9780	20220728	-12.78	6240	20220928	36.70	8950	-4.69	20230522	6540	30.43	20230103	9780	-12.78	20220728	6240	36.70	20220928	6.17	N	137950	500	111 억		410582	N	N	27	N	00	N
74	20230718	160807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	50	2	0.59	8144361920	937018	434.03	8760	8900	8420	10940	5900	8420	8691.91	1.81	0	15819	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1886	9.25	1.27	12	4.21	916.00	6694.00	9780	20220728	-13.39	6240	20220928	35.74	8950	-5.36	20230522	6540	29.51	20230103	9780	-13.39	20220728	6240	35.74	20220928	6.09	N	137950	500	111 억		403179	N	N	27	N	00	N
75	20230718	150805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8500	80	2	0.95	7889923320	907009	420.13	8760	8900	8420	10940	5900	8420	8698.84	1.81	0	11989	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1893	9.28	1.27	12	4.07	916.00	6694.00	9780	20220728	-13.09	6240	20220928	36.22	8950	-5.03	20230522	6540	29.97	20230103	9780	-13.09	20220728	6240	36.22	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
76	20230718	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8500	80	2	0.95	7165819500	821722	380.62	8760	8900	8450	10940	5900	8420	8720.49	1.81	0	14284	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1893	9.28	1.27	12	3.69	916.00	6694.00	9780	20220728	-13.09	6240	20220928	36.22	8950	-5.03	20230522	6540	29.97	20230103	9780	-13.09	20220728	6240	36.22	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
77	20230718	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	100	2	1.19	7005574760	802858	371.88	8760	8900	8450	10940	5900	8420	8725.80	1.81	0	19026	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1897	9.30	1.27	12	3.61	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
78	20230718	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	130	2	1.54	6617286710	757240	350.75	8760	8900	8450	10940	5900	8420	8738.69	1.81	0	21527	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1904	9.33	1.28	12	3.40	916.00	6694.00	9780	20220728	-12.58	6240	20220928	37.02	8950	-4.47	20230522	6540	30.73	20230103	9780	-12.58	20220728	6240	37.02	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
79	20230718	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	50	2	0.59	6384119310	729840	338.06	8760	8900	8450	10940	5900	8420	8747.29	1.81	0	23024	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1886	9.25	1.27	12	3.28	916.00	6694.00	9780	20220728	-13.39	6240	20220928	35.74	8950	-5.36	20230522	6540	29.51	20230103	9780	-13.39	20220728	6240	35.74	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
80	20230718	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	130	2	1.54	5672388000	646295	299.36	8760	8900	8550	10940	5900	8420	8776.78	1.81	0	20063	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1904	9.33	1.28	12	2.90	916.00	6694.00	9780	20220728	-12.58	6240	20220928	37.02	8950	-4.47	20230522	6540	30.73	20230103	9780	-12.58	20220728	6240	37.02	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
81	20230718	090800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8840	420	2	4.99	1345698690	153878	71.28	8760	8840	8620	10940	5900	8420	8745.23	1.81	0	-8626	8633	8526	8353	8246	8073	8580	8300	111	2520	500	5890	10	1	22267814	1968	9.65	1.32	12	0.69	916.00	6694.00	9780	20220728	-9.61	6240	20220928	41.67	8950	-1.23	20230522	6540	35.17	20230103	9780	-9.61	20220728	6240	41.67	20220928	6.09	N	137950	500	111 억		403179	N	N	0	N	00	N
82	20230717	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8420	140	2	1.69	1798969490	214924	61.35	8340	8460	8180	10760	5800	8280	8369.92	1.85	0	-6858	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1875	9.19	1.26	12	0.97	916.00	6694.00	9780	20220728	-13.91	6240	20220928	34.94	8950	-5.92	20230522	6540	28.75	20230103	9780	-13.91	20220728	6240	34.94	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
83	20230717	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8430	150	2	1.81	1638557300	195873	55.91	8340	8460	8180	10760	5800	8280	8365.41	1.85	0	-7600	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1877	9.20	1.26	12	0.88	916.00	6694.00	9780	20220728	-13.80	6240	20220928	35.10	8950	-5.81	20230522	6540	28.90	20230103	9780	-13.80	20220728	6240	35.10	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
84	20230717	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8460	180	2	2.17	1385851130	165845	47.34	8340	8460	8180	10760	5800	8280	8356.30	1.85	0	-7460	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1884	9.24	1.26	12	0.74	916.00	6694.00	9780	20220728	-13.50	6240	20220928	35.58	8950	-5.47	20230522	6540	29.36	20230103	9780	-13.50	20220728	6240	35.58	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
85	20230717	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	120	2	1.45	1251188970	149849	42.77	8340	8450	8180	10760	5800	8280	8349.67	1.85	0	-5925	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1870	9.17	1.25	12	0.67	916.00	6694.00	9780	20220728	-14.11	6240	20220928	34.62	8950	-6.15	20230522	6540	28.44	20230103	9780	-14.11	20220728	6240	34.62	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
86	20230717	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	120	2	1.45	1124650690	134802	38.48	8340	8450	8180	10760	5800	8280	8342.98	1.85	0	-5379	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1870	9.17	1.25	12	0.61	916.00	6694.00	9780	20220728	-14.11	6240	20220928	34.62	8950	-6.15	20230522	6540	28.44	20230103	9780	-14.11	20220728	6240	34.62	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
87	20230717	110755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8390	110	2	1.33	995154280	119381	34.08	8340	8450	8180	10760	5800	8280	8335.95	1.85	0	-6597	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1868	9.16	1.25	12	0.54	916.00	6694.00	9780	20220728	-14.21	6240	20220928	34.46	8950	-6.26	20230522	6540	28.29	20230103	9780	-14.21	20220728	6240	34.46	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
88	20230717	100755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	50	2	0.60	739434980	88946	25.39	8340	8420	8180	10760	5800	8280	8313.30	1.85	0	-11214	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1855	9.09	1.24	12	0.40	916.00	6694.00	9780	20220728	-14.83	6240	20220928	33.49	8950	-6.93	20230522	6540	27.37	20230103	9780	-14.83	20220728	6240	33.49	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
89	20230717	090755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-50	5	-0.60	265228290	32130	9.17	8340	8340	8180	10760	5800	8280	8254.85	1.85	0	-309	8706	8492	8366	8152	8026	8430	8090	111	2480	500	5790	10	1	22267814	1833	8.98	1.23	12	0.14	916.00	6694.00	9780	20220728	-15.85	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	6.06	N	137950	500	111 억		411503	N	N	0	N	00	N
90	20230714	160754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-230	5	-2.70	2905813980	348329	93.24	8460	8580	8240	11060	5960	8510	8342.30	1.90	0	-13686	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1844	9.04	1.24	12	1.56	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
91	20230714	150758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-230	5	-2.70	2824001510	338449	90.59	8460	8580	8240	11060	5960	8510	8343.95	1.90	0	-13567	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1844	9.04	1.24	12	1.52	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
92	20230714	140803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	-220	5	-2.59	2525168300	302309	80.92	8460	8580	8260	11060	5960	8510	8352.94	1.90	0	-10938	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1846	9.05	1.24	12	1.36	916.00	6694.00	9780	20220728	-15.24	6240	20220928	32.85	8950	-7.37	20230522	6540	26.76	20230103	9780	-15.24	20220728	6240	32.85	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
93	20230714	130751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	-210	5	-2.47	2325742390	278248	74.48	8460	8580	8260	11060	5960	8510	8358.52	1.90	0	-4821	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1848	9.06	1.24	12	1.25	916.00	6694.00	9780	20220728	-15.13	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	9780	-15.13	20220728	6240	33.01	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
94	20230714	120751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8370	-140	5	-1.65	1796761180	214620	57.45	8460	8580	8290	11060	5960	8510	8371.83	1.90	0	4203	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1864	9.14	1.25	12	0.96	916.00	6694.00	9780	20220728	-14.42	6240	20220928	34.13	8950	-6.48	20230522	6540	27.98	20230103	9780	-14.42	20220728	6240	34.13	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
95	20230714	110759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-130	5	-1.53	1683748920	201101	53.83	8460	8580	8290	11060	5960	8510	8372.65	1.90	0	5665	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1866	9.15	1.25	12	0.90	916.00	6694.00	9780	20220728	-14.31	6240	20220928	34.29	8950	-6.37	20230522	6540	28.13	20230103	9780	-14.31	20220728	6240	34.29	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
96	20230714	100801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	-160	5	-1.88	1469316510	175373	46.94	8460	8580	8290	11060	5960	8510	8378.24	1.90	0	1353	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1859	9.12	1.25	12	0.79	916.00	6694.00	9780	20220728	-14.62	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	9780	-14.62	20220728	6240	33.81	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
97	20230714	090757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	0	3	0.00	162606040	19149	5.13	8460	8580	8460	11060	5960	8510	8491.62	1.90	0	758	8930	8720	8610	8400	8290	8665	8345	111	2550	500	5950	10	1	22267814	1895	9.29	1.27	12	0.09	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	5.90	N	137950	500	111 억		423664	N	N	354	N	00	N
98	20230713	160753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	-40	5	-0.47	3214672220	372131	86.24	8670	8820	8500	11110	5990	8550	8639.08	2.11	0	-30559	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1895	9.29	1.27	12	1.67	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	6.00	N	137950	500	111 억		470639	N	N	354	N	00	N
99	20230713	150749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	-20	5	-0.23	3010687230	348167	80.68	8670	8820	8530	11110	5990	8550	8647.25	2.11	0	-30846	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1899	9.31	1.27	12	1.56	916.00	6694.00	9780	20220728	-12.78	6240	20220928	36.70	8950	-4.69	20230522	6540	30.43	20230103	9780	-12.78	20220728	6240	36.70	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
100	20230713	140748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	30	2	0.35	2764615390	319362	74.01	8670	8820	8530	11110	5990	8550	8656.68	2.11	0	-22844	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1911	9.37	1.28	12	1.43	916.00	6694.00	9780	20220728	-12.27	6240	20220928	37.50	8950	-4.13	20230522	6540	31.19	20230103	9780	-12.27	20220728	6240	37.50	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
101	20230713	130752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	30	2	0.35	2586180720	298508	69.17	8670	8820	8530	11110	5990	8550	8663.69	2.11	0	-18895	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1911	9.37	1.28	12	1.34	916.00	6694.00	9780	20220728	-12.27	6240	20220928	37.50	8950	-4.13	20230522	6540	31.19	20230103	9780	-12.27	20220728	6240	37.50	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
102	20230713	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	0	3	0.00	2453344430	283007	65.58	8670	8820	8530	11110	5990	8550	8668.85	2.11	0	-14396	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1904	9.33	1.28	12	1.27	916.00	6694.00	9780	20220728	-12.58	6240	20220928	37.02	8950	-4.47	20230522	6540	30.73	20230103	9780	-12.58	20220728	6240	37.02	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
103	20230713	110751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	20	2	0.23	2210288810	254579	58.99	8670	8820	8530	11110	5990	8550	8682.13	2.11	0	-11423	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1908	9.36	1.28	12	1.14	916.00	6694.00	9780	20220728	-12.37	6240	20220928	37.34	8950	-4.25	20230522	6540	31.04	20230103	9780	-12.37	20220728	6240	37.34	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
104	20230713	100746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8630	80	2	0.94	1655292320	189820	43.99	8670	8820	8610	11110	5990	8550	8720.33	2.11	0	-18429	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1922	9.42	1.29	12	0.85	916.00	6694.00	9780	20220728	-11.76	6240	20220928	38.30	8950	-3.58	20230522	6540	31.96	20230103	9780	-11.76	20220728	6240	38.30	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
105	20230713	090735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8680	130	2	1.52	289474600	33471	7.76	8670	8680	8620	11110	5990	8550	8648.52	2.11	0	-3379	8836	8692	8596	8452	8356	8645	8405	111	2560	500	5980	10	1	22267814	1933	9.48	1.30	12	0.15	916.00	6694.00	9780	20220728	-11.25	6240	20220928	39.10	8950	-3.02	20230522	6540	32.72	20230103	9780	-11.25	20220728	6240	39.10	20220928	6.00	N	137950	500	111 억		470639	N	N	13	N	00	N
106	20230712	160744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	-150	5	-1.72	3692889710	429710	55.50	8700	8740	8500	11310	6090	8700	8593.88	2.34	0	-54094	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1904	9.33	1.28	12	1.93	916.00	6694.00	9780	20220728	-12.58	6240	20220928	37.02	8950	-4.47	20230522	6540	30.73	20230103	9780	-12.58	20220728	6240	37.02	20220928	6.07	N	137950	500	111 억		521455	N	N	13	N	00	N
107	20230712	150740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	-130	5	-1.49	3472183390	403922	52.17	8700	8740	8500	11310	6090	8700	8596.13	2.34	0	-57007	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1908	9.36	1.28	12	1.81	916.00	6694.00	9780	20220728	-12.37	6240	20220928	37.34	8950	-4.25	20230522	6540	31.04	20230103	9780	-12.37	20220728	6240	37.34	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
108	20230712	140739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8610	-90	5	-1.03	3196855920	371860	48.03	8700	8740	8500	11310	6090	8700	8596.89	2.34	0	-55026	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1917	9.40	1.29	12	1.67	916.00	6694.00	9780	20220728	-11.96	6240	20220928	37.98	8950	-3.80	20230522	6540	31.65	20230103	9780	-11.96	20220728	6240	37.98	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
109	20230712	130740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	-130	5	-1.49	2802678530	326122	42.12	8700	8740	8500	11310	6090	8700	8593.90	2.34	0	-41758	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1908	9.36	1.28	12	1.46	916.00	6694.00	9780	20220728	-12.37	6240	20220928	37.34	8950	-4.25	20230522	6540	31.04	20230103	9780	-12.37	20220728	6240	37.34	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
110	20230712	120743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8590	-110	5	-1.26	2516834410	292831	37.82	8700	8740	8500	11310	6090	8700	8594.77	2.34	0	-37030	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1913	9.38	1.28	12	1.32	916.00	6694.00	9780	20220728	-12.17	6240	20220928	37.66	8950	-4.02	20230522	6540	31.35	20230103	9780	-12.17	20220728	6240	37.66	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
111	20230712	110742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8660	-40	5	-0.46	2151801910	250362	32.34	8700	8740	8500	11310	6090	8700	8594.69	2.34	0	-23251	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1928	9.45	1.29	12	1.12	916.00	6694.00	9780	20220728	-11.45	6240	20220928	38.78	8950	-3.24	20230522	6540	32.42	20230103	9780	-11.45	20220728	6240	38.78	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
112	20230712	100742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	-180	5	-2.07	1159732650	135362	17.48	8700	8700	8500	11310	6090	8700	8567.47	2.34	0	-23516	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1897	9.30	1.27	12	0.61	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
113	20230712	090744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	-100	5	-1.15	301369020	34963	4.52	8700	8700	8550	11310	6090	8700	8619.25	2.34	0	-1046	9106	8902	8526	8322	7946	9005	8425	111	2610	500	6090	10	1	22267814	1915	9.39	1.28	12	0.16	916.00	6694.00	9780	20220728	-12.07	6240	20220928	37.82	8950	-3.91	20230522	6540	31.50	20230103	9780	-12.07	20220728	6240	37.82	20220928	6.07	N	137950	500	111 억		521455	N	N	198	N	00	N
114	20230711	160733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8700	480	2	5.84	6564340930	763394	555.90	8240	8730	8150	10680	5760	8220	8598.56	1.93	0	109470	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1937	9.50	1.30	12	3.43	916.00	6694.00	9780	20220728	-11.04	6240	20220928	39.42	8950	-2.79	20230522	6540	33.03	20230103	9780	-11.04	20220728	6240	39.42	20220928	6.06	N	137950	500	111 억		429206	N	N	198	N	00	N
115	20230711	150730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8660	440	2	5.35	6080775440	707783	515.40	8240	8730	8150	10680	5760	8220	8591.30	1.93	0	105770	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1928	9.45	1.29	12	3.18	916.00	6694.00	9780	20220728	-11.45	6240	20220928	38.78	8950	-3.24	20230522	6540	32.42	20230103	9780	-11.45	20220728	6240	38.78	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
116	20230711	140726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8670	450	2	5.47	5029212850	586622	427.17	8240	8710	8150	10680	5760	8220	8573.17	1.93	0	93219	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1931	9.47	1.30	12	2.63	916.00	6694.00	9780	20220728	-11.35	6240	20220928	38.94	8950	-3.13	20230522	6540	32.57	20230103	9780	-11.35	20220728	6240	38.94	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
117	20230711	130717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8610	390	2	4.74	4491223800	524034	381.60	8240	8710	8150	10680	5760	8220	8570.48	1.93	0	82176	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1917	9.40	1.29	12	2.35	916.00	6694.00	9780	20220728	-11.96	6240	20220928	37.98	8950	-3.80	20230522	6540	31.65	20230103	9780	-11.96	20220728	6240	37.98	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
118	20230711	120735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8630	410	2	4.99	4101569360	478763	348.63	8240	8710	8150	10680	5760	8220	8567.01	1.93	0	77756	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1922	9.42	1.29	12	2.15	916.00	6694.00	9780	20220728	-11.76	6240	20220928	38.30	8950	-3.58	20230522	6540	31.96	20230103	9780	-11.76	20220728	6240	38.30	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
119	20230711	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8640	420	2	5.11	2746831470	322464	234.82	8240	8650	8150	10680	5760	8220	8518.26	1.93	0	63922	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1924	9.43	1.29	12	1.45	916.00	6694.00	9780	20220728	-11.66	6240	20220928	38.46	8950	-3.46	20230522	6540	32.11	20230103	9780	-11.66	20220728	6240	38.46	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
120	20230711	100735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	310	2	3.77	1079282480	128138	93.31	8240	8560	8150	10680	5760	8220	8422.81	1.93	0	18065	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1899	9.31	1.27	12	0.58	916.00	6694.00	9780	20220728	-12.78	6240	20220928	36.70	8950	-4.69	20230522	6540	30.43	20230103	9780	-12.78	20220728	6240	36.70	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
121	20230711	090734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	20	2	0.24	49100690	5993	4.36	8240	8240	8150	10680	5760	8220	8193.01	1.93	0	1194	8433	8326	8163	8056	7893	8380	8110	111	2460	500	5750	10	1	22267814	1835	9.00	1.23	12	0.03	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	6.06	N	137950	500	111 억		429206	N	N	0	N	00	N
122	20230710	160728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	60	2	0.74	1096360940	134046	57.46	8160	8270	8000	10600	5720	8160	8178.73	1.83	0	16686	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1830	8.97	1.23	12	0.60	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
123	20230710	150730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	30	2	0.37	927490320	113440	48.62	8160	8270	8000	10600	5720	8160	8176.04	1.83	0	22559	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1824	8.94	1.22	12	0.51	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
124	20230710	140723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	80	2	0.98	758545450	92847	39.80	8160	8270	8000	10600	5720	8160	8169.84	1.83	0	24013	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1835	9.00	1.23	12	0.42	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
125	20230710	130715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	60	2	0.74	675289510	82718	35.46	8160	8270	8000	10600	5720	8160	8163.76	1.83	0	20898	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1830	8.97	1.23	12	0.37	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
126	20230710	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	70	2	0.86	573513540	70353	30.16	8160	8250	8000	10600	5720	8160	8151.94	1.83	0	15154	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1833	8.98	1.23	12	0.32	916.00	6694.00	9780	20220728	-15.85	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
127	20230710	110730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	60	2	0.74	487240690	59868	25.66	8160	8220	8000	10600	5720	8160	8138.58	1.83	0	12702	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1830	8.97	1.23	12	0.27	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
128	20230710	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-10	5	-0.12	303338200	37398	16.03	8160	8180	8000	10600	5720	8160	8111.08	1.83	0	4126	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1815	8.90	1.22	12	0.17	916.00	6694.00	9780	20220728	-16.67	6240	20220928	30.61	8950	-8.94	20230522	6540	24.62	20230103	9780	-16.67	20220728	6240	30.61	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
129	20230710	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-100	5	-1.23	114255030	14115	6.05	8160	8160	8000	10600	5720	8160	8094.58	1.83	0	-1827	8460	8310	8160	8010	7860	8235	7935	111	2440	500	5710	10	1	22267814	1795	8.80	1.20	12	0.06	916.00	6694.00	9780	20220728	-17.59	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9780	-17.59	20220728	6240	29.17	20220928	6.04	N	137950	500	111 억		407408	N	N	58	N	00	N
130	20230707	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-90	5	-1.09	1876127390	230992	80.51	8270	8310	8010	10720	5780	8250	8121.87	1.75	0	13470	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1817	8.91	1.22	12	1.04	916.00	6694.00	9780	20220728	-16.56	6240	20220928	30.77	8950	-8.83	20230522	6540	24.77	20230103	9780	-16.56	20220728	6240	30.77	20220928	5.94	N	137950	500	111 억		389521	N	N	58	N	00	N
131	20230707	150721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-180	5	-2.18	1769630130	217872	75.94	8270	8310	8010	10720	5780	8250	8122.28	1.75	0	15232	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1797	8.81	1.21	12	0.98	916.00	6694.00	9780	20220728	-17.48	6240	20220928	29.33	8950	-9.83	20230522	6540	23.39	20230103	9780	-17.48	20220728	6240	29.33	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
132	20230707	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-190	5	-2.30	1625832600	200077	69.74	8270	8310	8010	10720	5780	8250	8125.97	1.75	0	17113	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1795	8.80	1.20	12	0.90	916.00	6694.00	9780	20220728	-17.59	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9780	-17.59	20220728	6240	29.17	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
133	20230707	130727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	-200	5	-2.42	1482561000	182286	63.54	8270	8310	8010	10720	5780	8250	8133.09	1.75	0	18415	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1793	8.79	1.20	12	0.82	916.00	6694.00	9780	20220728	-17.69	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9780	-17.69	20220728	6240	29.01	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
134	20230707	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-160	5	-1.94	1327773870	163102	56.85	8270	8310	8010	10720	5780	8250	8140.69	1.75	0	25234	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1801	8.83	1.21	12	0.73	916.00	6694.00	9780	20220728	-17.28	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9780	-17.28	20220728	6240	29.65	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
135	20230707	110732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-150	5	-1.82	1069825840	131089	45.69	8270	8310	8080	10720	5780	8250	8161.00	1.75	0	22536	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1804	8.84	1.21	12	0.59	916.00	6694.00	9780	20220728	-17.18	6240	20220928	29.81	8950	-9.50	20230522	6540	23.85	20230103	9780	-17.18	20220728	6240	29.81	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
136	20230707	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-110	5	-1.33	643640880	78656	27.42	8270	8310	8110	10720	5780	8250	8182.90	1.75	0	9462	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1813	8.89	1.22	12	0.35	916.00	6694.00	9780	20220728	-16.77	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9780	-16.77	20220728	6240	30.45	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
137	20230707	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	60	2	0.73	104592010	12650	4.41	8270	8310	8210	10720	5780	8250	8268.29	1.75	0	1217	8636	8442	8336	8142	8036	8390	8090	111	2470	500	5770	10	1	22267814	1850	9.07	1.24	12	0.06	916.00	6694.00	9780	20220728	-15.03	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	9780	-15.03	20220728	6240	33.17	20220928	5.94	N	137950	500	111 억		389521	N	N	10	N	00	N
138	20230706	160723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	-260	5	-3.06	2377741190	284559	74.41	8510	8530	8230	11060	5960	8510	8355.59	1.79	0	-9660	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1837	9.01	1.23	12	1.28	916.00	6694.00	9780	20220728	-15.64	6240	20220928	32.21	8950	-7.82	20230522	6540	26.15	20230103	9780	-15.64	20220728	6240	32.21	20220928	5.83	N	137950	500	111 억		399262	N	N	10	N	00	N
139	20230706	150724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-230	5	-2.70	2202433870	263317	68.86	8510	8530	8250	11060	5960	8510	8363.86	1.79	0	-7299	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1844	9.04	1.24	12	1.18	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
140	20230706	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	-200	5	-2.35	1946405410	232383	60.77	8510	8530	8260	11060	5960	8510	8375.50	1.79	0	-5809	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1850	9.07	1.24	12	1.04	916.00	6694.00	9780	20220728	-15.03	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	9780	-15.03	20220728	6240	33.17	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
141	20230706	130724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	-170	5	-2.00	1419574570	168889	44.17	8510	8530	8300	11060	5960	8510	8405.00	1.79	0	-15985	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1857	9.10	1.25	12	0.76	916.00	6694.00	9780	20220728	-14.72	6240	20220928	33.65	8950	-6.82	20230522	6540	27.52	20230103	9780	-14.72	20220728	6240	33.65	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
142	20230706	120720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	-100	5	-1.18	1260629950	149905	39.20	8510	8530	8300	11060	5960	8510	8409.12	1.79	0	-11843	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1873	9.18	1.26	12	0.67	916.00	6694.00	9780	20220728	-14.01	6240	20220928	34.78	8950	-6.03	20230522	6540	28.59	20230103	9780	-14.01	20220728	6240	34.78	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
143	20230706	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	0	3	0.00	1103393810	131260	34.33	8510	8530	8300	11060	5960	8510	8405.69	1.79	0	-9559	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1895	9.29	1.27	12	0.59	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
144	20230706	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8370	-140	5	-1.65	693788310	82816	21.66	8510	8510	8300	11060	5960	8510	8376.50	1.79	0	-7931	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1864	9.14	1.25	12	0.37	916.00	6694.00	9780	20220728	-14.42	6240	20220928	34.13	8950	-6.48	20230522	6540	27.98	20230103	9780	-14.42	20220728	6240	34.13	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
145	20230706	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	0	3	0.00	53276610	6289	1.64	8510	8510	8420	11060	5960	8510	8467.32	1.79	0	-2240	8830	8670	8510	8350	8190	8750	8430	111	2550	500	5950	10	1	22267814	1895	9.29	1.27	12	0.03	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	5.83	N	137950	500	111 억		399262	N	N	876	N	00	N
146	20230705	160720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	30	2	0.35	3236160370	379967	73.91	8490	8670	8350	11020	5940	8480	8516.97	2.03	0	-59522	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1895	9.29	1.27	12	1.71	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	5.83	N	137950	500	111 억		452957	N	N	876	N	00	N
147	20230705	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8580	100	2	1.18	2938824290	345166	67.14	8490	8670	8350	11020	5940	8480	8514.24	2.03	0	-58785	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1911	9.37	1.28	12	1.55	916.00	6694.00	9780	20220728	-12.27	6240	20220928	37.50	8950	-4.13	20230522	6540	31.19	20230103	9780	-12.27	20220728	6240	37.50	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
148	20230705	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	40	2	0.47	1449294800	171763	33.41	8490	8520	8350	11020	5940	8480	8437.75	2.03	0	-33055	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1897	9.30	1.27	12	0.77	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
149	20230705	130712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	0	3	0.00	1218008680	144411	28.09	8490	8520	8350	11020	5940	8480	8434.31	2.03	0	-33908	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1888	9.26	1.27	12	0.65	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
150	20230705	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	0	3	0.00	1070871010	127006	24.71	8490	8520	8350	11020	5940	8480	8431.65	2.03	0	-31056	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1888	9.26	1.27	12	0.57	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
151	20230705	110718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	-40	5	-0.47	809106340	96107	18.69	8490	8510	8350	11020	5940	8480	8418.79	2.03	0	-31623	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1879	9.21	1.26	12	0.43	916.00	6694.00	9780	20220728	-13.70	6240	20220928	35.26	8950	-5.70	20230522	6540	29.05	20230103	9780	-13.70	20220728	6240	35.26	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
152	20230705	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-100	5	-1.18	513353390	60850	11.84	8490	8510	8370	11020	5940	8480	8436.36	2.03	0	-28935	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1866	9.15	1.25	12	0.27	916.00	6694.00	9780	20220728	-14.31	6240	20220928	34.29	8950	-6.37	20230522	6540	28.13	20230103	9780	-14.31	20220728	6240	34.29	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
153	20230705	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	-30	5	-0.35	96520690	11406	2.22	8490	8510	8430	11020	5940	8480	8462.23	2.03	0	-7829	8800	8640	8440	8280	8080	8720	8360	111	2540	500	5930	10	1	22267814	1882	9.22	1.26	12	0.05	916.00	6694.00	9780	20220728	-13.60	6240	20220928	35.42	8950	-5.59	20230522	6540	29.20	20230103	9780	-13.60	20220728	6240	35.42	20220928	5.83	N	137950	500	111 억		452957	N	N	0	N	00	N
154	20230704	160709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	120	2	1.44	4333934880	511639	325.31	8380	8600	8240	10860	5860	8360	8470.68	2.00	0	-2070	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1888	9.26	1.27	12	2.30	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
155	20230704	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	90	2	1.08	4122332250	486622	309.40	8380	8600	8240	10860	5860	8360	8471.32	2.00	0	-2094	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1882	9.22	1.26	12	2.19	916.00	6694.00	9780	20220728	-13.60	6240	20220928	35.42	8950	-5.59	20230522	6540	29.20	20230103	9780	-13.60	20220728	6240	35.42	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
156	20230704	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	170	2	2.03	3721852300	439279	279.30	8380	8600	8240	10860	5860	8360	8472.64	2.00	0	-9102	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1899	9.31	1.27	12	1.97	916.00	6694.00	9780	20220728	-12.78	6240	20220928	36.70	8950	-4.69	20230522	6540	30.43	20230103	9780	-12.78	20220728	6240	36.70	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
157	20230704	130656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	160	2	1.91	3180222600	375674	238.86	8380	8600	8240	10860	5860	8360	8465.38	2.00	0	-6498	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1897	9.30	1.27	12	1.69	916.00	6694.00	9780	20220728	-12.88	6240	20220928	36.54	8950	-4.80	20230522	6540	30.28	20230103	9780	-12.88	20220728	6240	36.54	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
158	20230704	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	150	2	1.79	2236253220	265389	168.74	8380	8560	8240	10860	5860	8360	8426.32	2.00	0	-13584	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1895	9.29	1.27	12	1.19	916.00	6694.00	9780	20220728	-12.99	6240	20220928	36.38	8950	-4.92	20230522	6540	30.12	20230103	9780	-12.99	20220728	6240	36.38	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
159	20230704	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	120	2	1.44	1870747560	222402	141.41	8380	8560	8240	10860	5860	8360	8411.56	2.00	0	-1326	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1888	9.26	1.27	12	1.00	916.00	6694.00	9780	20220728	-13.29	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	9780	-13.29	20220728	6240	35.90	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
160	20230704	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-80	5	-0.96	572452290	69081	43.92	8380	8380	8240	10860	5860	8360	8286.68	2.00	0	-10280	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1844	9.04	1.24	12	0.31	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
161	20230704	090654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	-10	5	-0.12	97371980	11706	7.44	8380	8380	8290	10860	5860	8360	8318.13	2.00	0	-9372	8486	8422	8336	8272	8186	8455	8305	111	2500	500	5850	10	1	22267814	1859	9.12	1.25	12	0.05	916.00	6694.00	9780	20220728	-14.62	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	9780	-14.62	20220728	6240	33.81	20220928	5.85	N	137950	500	111 억		446092	N	N	356	N	00	N
162	20230703	160648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8360	50	2	0.60	1283462040	154200	57.16	8310	8400	8250	10800	5820	8310	8323.29	1.97	0	722	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1862	9.13	1.25	12	0.69	916.00	6694.00	9780	20220728	-14.52	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	9780	-14.52	20220728	6240	33.97	20220928	5.78	N	137950	500	111 억		438034	N	N	356	N	00	N
163	20230703	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	40	2	0.48	1212417940	145692	54.01	8310	8400	8250	10800	5820	8310	8321.79	1.97	0	787	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1859	9.12	1.25	12	0.65	916.00	6694.00	9780	20220728	-14.62	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	9780	-14.62	20220728	6240	33.81	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
164	20230703	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	10	2	0.12	1025090410	123227	45.68	8310	8400	8250	10800	5820	8310	8318.72	1.97	0	1206	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1853	9.08	1.24	12	0.55	916.00	6694.00	9780	20220728	-14.93	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	9780	-14.93	20220728	6240	33.33	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
165	20230703	130650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	40	2	0.48	848970110	102046	37.83	8310	8400	8250	10800	5820	8310	8319.49	1.97	0	-1364	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1859	9.12	1.25	12	0.46	916.00	6694.00	9780	20220728	-14.62	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	9780	-14.62	20220728	6240	33.81	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
166	20230703	120657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	40	2	0.48	716844850	86191	31.95	8310	8400	8250	10800	5820	8310	8316.94	1.97	0	-1305	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1859	9.12	1.25	12	0.39	916.00	6694.00	9780	20220728	-14.62	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	9780	-14.62	20220728	6240	33.81	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
167	20230703	110651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	0	3	0.00	565493600	68028	25.22	8310	8400	8250	10800	5820	8310	8312.66	1.97	0	-3239	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1850	9.07	1.24	12	0.31	916.00	6694.00	9780	20220728	-15.03	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	9780	-15.03	20220728	6240	33.17	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
168	20230703	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	10	2	0.12	385167230	46315	17.17	8310	8400	8250	10800	5820	8310	8316.25	1.97	0	-2233	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1853	9.08	1.24	12	0.21	916.00	6694.00	9780	20220728	-14.93	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	9780	-14.93	20220728	6240	33.33	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N
169	20230703	090648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	-60	5	-0.72	91987880	11102	4.12	8310	8350	8250	10800	5820	8310	8285.67	1.97	0	-2073	8636	8472	8276	8112	7916	8555	8195	111	2490	500	5810	10	1	22267814	1837	9.01	1.23	12	0.05	916.00	6694.00	9780	20220728	-15.64	6240	20220928	32.21	8950	-7.82	20230522	6540	26.15	20230103	9780	-15.64	20220728	6240	32.21	20220928	5.78	N	137950	500	111 억		438034	N	N	0	N	00	N