KissMeData/017890/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	160325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12820	180	2	1.42	1338448330	105044	79.80	12790	12890	12620	16430	8850	12640	12741.03	2.79	0	-12547	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2770	9.13	0.61	12	0.49	1404.00	21176.00	13560	20230724	-5.46	9660	20221013	32.71	13560	-5.46	20230724	9750	31.49	20230103	13560	-5.46	20230724	9660	32.71	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
3	20230731	150324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	80	2	0.63	1274771400	100067	76.02	12790	12890	12620	16430	8850	12640	12739.18	2.79	0	-12099	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2748	9.06	0.60	12	0.46	1404.00	21176.00	13560	20230724	-6.19	9660	20221013	31.68	13560	-6.19	20230724	9750	30.46	20230103	13560	-6.19	20230724	9660	31.68	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
4	20230731	140325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	130	2	1.03	1123567930	88197	67.00	12790	12890	12620	16430	8850	12640	12739.30	2.79	0	-9991	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2759	9.10	0.60	12	0.41	1404.00	21176.00	13560	20230724	-5.83	9660	20221013	32.19	13560	-5.83	20230724	9750	30.97	20230103	13560	-5.83	20230724	9660	32.19	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
5	20230731	130327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12760	120	2	0.95	1054253120	82760	62.87	12790	12890	12620	16430	8850	12640	12738.68	2.79	0	-7285	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2757	9.09	0.60	12	0.38	1404.00	21176.00	13560	20230724	-5.90	9660	20221013	32.09	13560	-5.90	20230724	9750	30.87	20230103	13560	-5.90	20230724	9660	32.09	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
6	20230731	120329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	200	2	1.58	952864290	74847	56.86	12790	12890	12620	16430	8850	12640	12730.83	2.79	0	-4792	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2774	9.15	0.61	12	0.35	1404.00	21176.00	13560	20230724	-5.31	9660	20221013	32.92	13560	-5.31	20230724	9750	31.69	20230103	13560	-5.31	20230724	9660	32.92	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
7	20230731	110329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	100	2	0.79	629255850	49556	37.65	12790	12790	12620	16430	8850	12640	12697.87	2.79	0	-7668	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2753	9.07	0.60	12	0.23	1404.00	21176.00	13560	20230724	-6.05	9660	20221013	31.88	13560	-6.05	20230724	9750	30.67	20230103	13560	-6.05	20230724	9660	31.88	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
8	20230731	100329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12640	0	3	0.00	360134780	28369	21.55	12790	12790	12620	16430	8850	12640	12694.66	2.79	0	-9622	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2731	9.00	0.60	12	0.13	1404.00	21176.00	13560	20230724	-6.78	9660	20221013	30.85	13560	-6.78	20230724	9750	29.64	20230103	13560	-6.78	20230724	9660	30.85	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
9	20230731	090325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12790	150	2	1.19	19658230	1537	1.17	12790	12790	12790	16430	8850	12640	12790.00	2.79	0	-2403	12993	12816	12473	12296	11953	12905	12385	108	3790	500	9350	10	1	21605760	2763	9.11	0.60	12	0.01	1404.00	21176.00	13560	20230724	-5.68	9660	20221013	32.40	13560	-5.68	20230724	9750	31.18	20230103	13560	-5.68	20230724	9660	32.40	20221013	3.29	N	017890	500	108 억		603429	N	N	0	N	00	N
10	20230728	160326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12640	300	2	2.43	1633951490	131417	77.54	12390	12650	12130	16040	8640	12340	12433.19	2.77	0	15192	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2731	9.00	0.60	12	0.61	1404.00	21176.00	13560	20230724	-6.78	9660	20221013	30.85	13560	-6.78	20230724	9750	29.64	20230103	13560	-6.78	20230724	9660	30.85	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
11	20230728	150325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12520	180	2	1.46	1412206910	113837	67.17	12390	12600	12130	16040	8640	12340	12405.52	2.77	0	16427	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2705	8.92	0.59	12	0.53	1404.00	21176.00	13560	20230724	-7.67	9660	20221013	29.61	13560	-7.67	20230724	9750	28.41	20230103	13560	-7.67	20230724	9660	29.61	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
12	20230728	140325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12510	170	2	1.38	1256875410	101400	59.83	12390	12600	12130	16040	8640	12340	12395.22	2.77	0	15312	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2703	8.91	0.59	12	0.47	1404.00	21176.00	13560	20230724	-7.74	9660	20221013	29.50	13560	-7.74	20230724	9750	28.31	20230103	13560	-7.74	20230724	9660	29.50	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
13	20230728	130326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12480	140	2	1.13	1210809510	97707	57.65	12390	12600	12130	16040	8640	12340	12392.25	2.77	0	15153	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2696	8.89	0.59	12	0.45	1404.00	21176.00	13560	20230724	-7.96	9660	20221013	29.19	13560	-7.96	20230724	9750	28.00	20230103	13560	-7.96	20230724	9660	29.19	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
14	20230728	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12510	170	2	1.38	1042345500	84238	49.70	12390	12600	12130	16040	8640	12340	12373.82	2.77	0	13350	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2703	8.91	0.59	12	0.39	1404.00	21176.00	13560	20230724	-7.74	9660	20221013	29.50	13560	-7.74	20230724	9750	28.31	20230103	13560	-7.74	20230724	9660	29.50	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
15	20230728	110326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12480	140	2	1.13	895214040	72494	42.78	12390	12550	12130	16040	8640	12340	12348.80	2.77	0	13404	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2696	8.89	0.59	12	0.34	1404.00	21176.00	13560	20230724	-7.96	9660	20221013	29.19	13560	-7.96	20230724	9750	28.00	20230103	13560	-7.96	20230724	9660	29.19	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
16	20230728	100325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12360	20	2	0.16	690493060	56067	33.08	12390	12510	12130	16040	8640	12340	12315.50	2.77	0	11331	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2670	8.80	0.58	12	0.26	1404.00	21176.00	13560	20230724	-8.85	9660	20221013	27.95	13560	-8.85	20230724	9750	26.77	20230103	13560	-8.85	20230724	9660	27.95	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
17	20230728	090326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	-140	5	-1.13	110430230	8934	5.27	12390	12460	12200	16040	8640	12340	12360.67	2.77	0	-2560	13013	12676	12493	12156	11973	12845	12325	108	3700	500	9130	10	1	21605760	2636	8.69	0.58	12	0.04	1404.00	21176.00	13560	20230724	-10.03	9660	20221013	26.29	13560	-10.03	20230724	9750	25.13	20230103	13560	-10.03	20230724	9660	26.29	20221013	3.04	N	017890	500	108 억		597738	N	N	0	N	00	N
18	20230727	160325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	10	2	0.08	2129013850	169296	38.95	12310	12830	12310	16020	8640	12330	12575.69	2.76	72905	2230	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2666	8.79	0.58	12	0.78	1404.00	21176.00	13560	20230724	-9.00	9660	20221013	27.74	13560	-9.00	20230724	9750	26.56	20230103	13560	-9.00	20230724	9660	27.74	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
19	20230727	150324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12440	110	2	0.89	1995080690	158462	36.46	12310	12830	12310	16020	8640	12330	12590.28	2.76	72905	-2145	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2688	8.86	0.59	12	0.73	1404.00	21176.00	13560	20230724	-8.26	9660	20221013	28.78	13560	-8.26	20230724	9750	27.59	20230103	13560	-8.26	20230724	9660	28.78	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
20	20230727	140322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12600	270	2	2.19	1737859650	137911	31.73	12310	12830	12310	16020	8640	12330	12601.31	2.76	72905	1637	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2722	8.97	0.60	12	0.64	1404.00	21176.00	13560	20230724	-7.08	9660	20221013	30.43	13560	-7.08	20230724	9750	29.23	20230103	13560	-7.08	20230724	9660	30.43	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
21	20230727	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12530	200	2	1.62	1623689070	128811	29.64	12310	12830	12310	16020	8640	12330	12605.21	2.76	72905	977	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2707	8.92	0.59	12	0.60	1404.00	21176.00	13560	20230724	-7.60	9660	20221013	29.71	13560	-7.60	20230724	9750	28.51	20230103	13560	-7.60	20230724	9660	29.71	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
22	20230727	120325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	230	2	1.87	1458094350	115588	26.60	12310	12830	12310	16020	8640	12330	12614.58	2.76	72905	4305	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2714	8.95	0.59	12	0.53	1404.00	21176.00	13560	20230724	-7.37	9660	20221013	30.02	13560	-7.37	20230724	9750	28.82	20230103	13560	-7.37	20230724	9660	30.02	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
23	20230727	110323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12690	360	2	2.92	1266691840	100419	23.11	12310	12830	12310	16020	8640	12330	12614.07	2.76	72905	7921	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2742	9.04	0.60	12	0.46	1404.00	21176.00	13560	20230724	-6.42	9660	20221013	31.37	13560	-6.42	20230724	9750	30.15	20230103	13560	-6.42	20230724	9660	31.37	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
24	20230727	100324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12650	320	2	2.60	1047747350	83073	19.11	12310	12830	12310	16020	8640	12330	12612.37	2.76	72905	11820	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2733	9.01	0.60	12	0.38	1404.00	21176.00	13560	20230724	-6.71	9660	20221013	30.95	13560	-6.71	20230724	9750	29.74	20230103	13560	-6.71	20230724	9660	30.95	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
25	20230727	090323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	80	2	0.65	46741310	3774	0.87	12310	12450	12310	16020	8640	12330	12385.08	2.76	72905	1076	13590	12960	12300	11670	11010	12630	11340	108	3690	500	9120	10	1	21605760	2681	8.84	0.59	12	0.02	1404.00	21176.00	13560	20230724	-8.48	9660	20221013	28.47	13560	-8.48	20230724	9750	27.28	20230103	13560	-8.48	20230724	9660	28.47	20221013	2.97	N	017890	500	108 억		597208	N	N	0	N	00	N
26	20230726	160322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	-640	5	-4.93	5383935970	433223	218.47	12930	12930	11640	16860	9080	12970	12427.74	2.43	0	75861	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2664	8.78	0.58	12	2.01	1404.00	21176.00	13560	20230724	-9.07	9660	20221013	27.64	13560	-9.07	20230724	9750	26.46	20230103	13560	-9.07	20230724	9660	27.64	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
27	20230726	150324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12320	-650	5	-5.01	5242576490	421767	212.70	12930	12930	11640	16860	9080	12970	12430.00	2.43	0	76816	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2662	8.77	0.58	12	1.95	1404.00	21176.00	13560	20230724	-9.14	9660	20221013	27.54	13560	-9.14	20230724	9750	26.36	20230103	13560	-9.14	20230724	9660	27.54	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
28	20230726	140324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-840	5	-6.48	4794646570	385197	194.25	12930	12930	11640	16860	9080	12970	12447.23	2.43	0	65318	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2621	8.64	0.57	12	1.78	1404.00	21176.00	13560	20230724	-10.55	9660	20221013	25.57	13560	-10.55	20230724	9750	24.41	20230103	13560	-10.55	20230724	9660	25.57	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
29	20230726	130321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	-640	5	-4.93	4185830530	335298	169.09	12930	12930	11640	16860	9080	12970	12483.88	2.43	0	60657	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2664	8.78	0.58	12	1.55	1404.00	21176.00	13560	20230724	-9.07	9660	20221013	27.64	13560	-9.07	20230724	9750	26.46	20230103	13560	-9.07	20230724	9660	27.64	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
30	20230726	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	-560	5	-4.32	3868741060	309544	156.10	12930	12930	11640	16860	9080	12970	12498.16	2.43	0	60926	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2681	8.84	0.59	12	1.43	1404.00	21176.00	13560	20230724	-8.48	9660	20221013	28.47	13560	-8.48	20230724	9750	27.28	20230103	13560	-8.48	20230724	9660	28.47	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
31	20230726	110321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	-640	5	-4.93	3052480310	243538	122.82	12930	12930	11640	16860	9080	12970	12533.86	2.43	0	44497	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2664	8.78	0.58	12	1.13	1404.00	21176.00	13560	20230724	-9.07	9660	20221013	27.64	13560	-9.07	20230724	9750	26.46	20230103	13560	-9.07	20230724	9660	27.64	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
32	20230726	100324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	-410	5	-3.16	1365966060	107685	54.31	12930	12930	12560	16860	9080	12970	12684.78	2.43	0	18924	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2714	8.95	0.59	12	0.50	1404.00	21176.00	13560	20230724	-7.37	9660	20221013	30.02	13560	-7.37	20230724	9750	28.82	20230103	13560	-7.37	20230724	9660	30.02	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
33	20230726	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	-90	5	-0.69	119692190	9298	4.69	12930	12930	12840	16860	9080	12970	12872.69	2.43	0	568	13556	13262	13106	12812	12656	13185	12735	108	3890	500	9590	10	1	21605760	2783	9.17	0.61	12	0.04	1404.00	21176.00	13560	20230724	-5.01	9660	20221013	33.33	13560	-5.01	20230724	9750	32.10	20230103	13560	-5.01	20230724	9660	33.33	20221013	2.94	N	017890	500	108 억		524303	N	N	4	N	00	N
34	20230725	160320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12970	-210	5	-1.59	2574995900	196769	47.53	13400	13400	12950	17130	9230	13180	13087.53	2.42	0	348	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2802	9.24	0.61	12	0.91	1404.00	21176.00	13560	20230724	-4.35	9660	20221013	34.27	13560	-4.35	20230724	9750	33.03	20230103	13560	-4.35	20230724	9660	34.27	20221013	2.86	N	017890	500	108 억		522091	N	N	4	N	00	N
35	20230725	150318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13010	-170	5	-1.29	2354118940	179760	43.42	13400	13400	12950	17130	9230	13180	13095.90	2.42	0	-1064	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2811	9.27	0.61	12	0.83	1404.00	21176.00	13560	20230724	-4.06	9660	20221013	34.68	13560	-4.06	20230724	9750	33.44	20230103	13560	-4.06	20230724	9660	34.68	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
36	20230725	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13060	-120	5	-0.91	2052938940	156657	37.84	13400	13400	12950	17130	9230	13180	13104.67	2.42	0	-2736	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2822	9.30	0.62	12	0.73	1404.00	21176.00	13560	20230724	-3.69	9660	20221013	35.20	13560	-3.69	20230724	9750	33.95	20230103	13560	-3.69	20230724	9660	35.20	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
37	20230725	130321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13180	0	3	0.00	1878992100	143418	34.64	13400	13400	12950	17130	9230	13180	13101.51	2.42	0	-3776	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2848	9.39	0.62	12	0.66	1404.00	21176.00	13560	20230724	-2.80	9660	20221013	36.44	13560	-2.80	20230724	9750	35.18	20230103	13560	-2.80	20230724	9660	36.44	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
38	20230725	120321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13000	-180	5	-1.37	1625832460	124117	29.98	13400	13400	12950	17130	9230	13180	13099.19	2.42	0	-6433	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2809	9.26	0.61	12	0.57	1404.00	21176.00	13560	20230724	-4.13	9660	20221013	34.58	13560	-4.13	20230724	9750	33.33	20230103	13560	-4.13	20230724	9660	34.58	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
39	20230725	110319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13020	-160	5	-1.21	1237342310	94214	22.76	13400	13400	12970	17130	9230	13180	13133.32	2.42	0	-15295	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2813	9.27	0.61	12	0.44	1404.00	21176.00	13560	20230724	-3.98	9660	20221013	34.78	13560	-3.98	20230724	9750	33.54	20230103	13560	-3.98	20230724	9660	34.78	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
40	20230725	100320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	-60	5	-0.46	771620600	58467	14.12	13400	13400	13010	17130	9230	13180	13197.54	2.42	0	-16030	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2835	9.34	0.62	12	0.27	1404.00	21176.00	13560	20230724	-3.24	9660	20221013	35.82	13560	-3.24	20230724	9750	34.56	20230103	13560	-3.24	20230724	9660	35.82	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
41	20230725	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	120	2	0.91	98664690	7383	1.78	13400	13400	13300	17130	9230	13180	13363.77	2.42	0	-2804	13746	13462	13276	12992	12806	13370	12900	108	3950	500	9750	10	1	21605760	2874	9.47	0.63	12	0.03	1404.00	21176.00	13560	20230724	-1.92	9660	20221013	37.68	13560	-1.92	20230724	9750	36.41	20230103	13560	-1.92	20230724	9660	37.68	20221013	2.86	N	017890	500	108 억		522091	N	N	0	N	00	N
42	20230724	160319	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13180	30	2	0.23	5476192810	410852	145.12	13380	13560	13090	17090	9210	13150	13329.06	2.44	0	-2920	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2848	9.39	0.62	12	1.90	1404.00	21176.00	13560	20230724	-2.80	9660	20221013	36.44	13560	-2.80	20230724	9750	35.18	20230103	13560	-2.80	20230724	9660	36.44	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
43	20230724	150318	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13120	-30	5	-0.23	5315187360	398602	140.80	13380	13560	13090	17090	9210	13150	13334.57	2.44	0	-2519	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2835	9.34	0.62	12	1.84	1404.00	21176.00	13560	20230724	-3.24	9660	20221013	35.82	13560	-3.24	20230724	9750	34.56	20230103	13560	-3.24	20230724	9660	35.82	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
44	20230724	140317	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13200	50	2	0.38	4861322690	364172	128.63	13380	13560	13090	17090	9210	13150	13348.97	2.44	0	4177	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2852	9.40	0.62	12	1.69	1404.00	21176.00	13560	20230724	-2.65	9660	20221013	36.65	13560	-2.65	20230724	9750	35.38	20230103	13560	-2.65	20230724	9660	36.65	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
45	20230724	130318	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13210	60	2	0.46	4402942360	329455	116.37	13380	13560	13090	17090	9210	13150	13364.32	2.44	0	2769	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2854	9.41	0.62	12	1.52	1404.00	21176.00	13560	20230724	-2.58	9660	20221013	36.75	13560	-2.58	20230724	9750	35.49	20230103	13560	-2.58	20230724	9660	36.75	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
46	20230724	120317	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13400	250	2	1.90	3285065530	244809	86.47	13380	13560	13130	17090	9210	13150	13418.89	2.44	0	-7203	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2895	9.54	0.63	12	1.13	1404.00	21176.00	13560	20230724	-1.18	9660	20221013	38.72	13560	-1.18	20230724	9750	37.44	20230103	13560	-1.18	20230724	9660	38.72	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
47	20230724	110320	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13460	310	2	2.36	2896480370	215925	76.27	13380	13560	13130	17090	9210	13150	13414.29	2.44	0	-6064	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2908	9.59	0.64	12	1.00	1404.00	21176.00	13560	20230724	-0.74	9660	20221013	39.34	13560	-0.74	20230724	9750	38.05	20230103	13560	-0.74	20230724	9660	39.34	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
48	20230724	100316	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13540	390	2	2.97	2129757370	159075	56.19	13380	13540	13130	17090	9210	13150	13388.39	2.44	0	-1292	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2925	9.64	0.64	12	0.74	1404.00	21176.00	13540	20230724	0.00	9660	20221013	40.17	13540	0.00	20230724	9750	38.87	20230103	13540	0.00	20230724	9660	40.17	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
49	20230724	090316	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13460	310	2	2.36	365107950	27230	9.62	13380	13480	13270	17090	9210	13150	13408.30	2.44	0	-10403	13610	13380	13050	12820	12490	13495	12935	108	3940	500	9730	10	1	21605760	2908	9.59	0.64	12	0.13	1404.00	21176.00	13480	20230724	-0.15	9660	20221013	39.34	13480	-0.15	20230724	9750	38.05	20230103	13480	-0.15	20230724	9660	39.34	20221013	2.94	N	017890	500	108 억		528215	N	N	1	N	00	N
50	20230721	160315	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13150	300	2	2.33	3706493320	282982	95.96	12800	13280	12720	16700	9000	12850	13097.99	2.39	0	11842	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2841	9.37	0.62	12	1.31	1404.00	21176.00	13280	20230721	-0.98	9660	20221013	36.13	13280	-0.98	20230721	9750	34.87	20230103	13280	-0.98	20230721	9660	36.13	20221013	2.97	N	017890	500	108 억		516009	N	N	1	N	00	N
51	20230721	150317	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13080	230	2	1.79	3577124220	273127	92.62	12800	13280	12720	16700	9000	12850	13096.93	2.39	0	11479	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2826	9.32	0.62	12	1.26	1404.00	21176.00	13280	20230721	-1.51	9660	20221013	35.40	13280	-1.51	20230721	9750	34.15	20230103	13280	-1.51	20230721	9660	35.40	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
52	20230721	140316	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13090	240	2	1.87	3317203680	253336	85.91	12800	13280	12720	16700	9000	12850	13094.09	2.39	0	15763	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2828	9.32	0.62	12	1.17	1404.00	21176.00	13280	20230721	-1.43	9660	20221013	35.51	13280	-1.43	20230721	9750	34.26	20230103	13280	-1.43	20230721	9660	35.51	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
53	20230721	130316	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13280	430	2	3.35	2986938100	228241	77.40	12800	13280	12720	16700	9000	12850	13086.78	2.39	0	20761	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2869	9.46	0.63	12	1.06	1404.00	21176.00	13280	20230721	0.00	9660	20221013	37.47	13280	0.00	20230721	9750	36.21	20230103	13280	0.00	20230721	9660	37.47	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
54	20230721	120319	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13230	380	2	2.96	2567763800	196576	66.66	12800	13250	12720	16700	9000	12850	13062.45	2.39	0	20662	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2858	9.42	0.62	12	0.91	1404.00	21176.00	13250	20230721	-0.15	9660	20221013	36.96	13250	-0.15	20230721	9750	35.69	20230103	13250	-0.15	20230721	9660	36.96	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
55	20230721	110318	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13220	370	2	2.88	2188871190	167904	56.94	12800	13250	12720	16700	9000	12850	13036.45	2.39	0	20835	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2856	9.42	0.62	12	0.78	1404.00	21176.00	13250	20230721	-0.23	9660	20221013	36.85	13250	-0.23	20230721	9750	35.59	20230103	13250	-0.23	20230721	9660	36.85	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
56	20230721	100318	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13220	370	2	2.88	1658998840	127608	43.27	12800	13250	12720	16700	9000	12850	13000.75	2.39	0	24509	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2856	9.42	0.62	12	0.59	1404.00	21176.00	13250	20230721	-0.23	9660	20221013	36.85	13250	-0.23	20230721	9750	35.59	20230103	13250	-0.23	20230721	9660	36.85	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
57	20230721	090318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-50	5	-0.39	140839090	11022	3.74	12800	12840	12720	16700	9000	12850	12777.96	2.39	0	163	13370	13110	12680	12420	11990	13240	12550	108	3850	500	9500	10	1	21605760	2766	9.12	0.60	12	0.05	1404.00	21176.00	13030	20230222	-1.77	9660	20221013	32.51	13030	-1.77	20230222	9750	31.28	20230103	13030	-1.77	20230222	9660	32.51	20221013	2.97	N	017890	500	108 억		516009	N	N	0	N	00	N
58	20230720	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	510	2	4.13	3749088490	294352	154.31	12250	12940	12250	16040	8640	12340	12736.75	2.25	0	31474	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2776	9.15	0.61	12	1.36	1404.00	21176.00	13030	20230222	-1.38	9660	20221013	33.02	13030	-1.38	20230222	9750	31.79	20230103	13030	-1.38	20230222	9660	33.02	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
59	20230720	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12910	570	2	4.62	3386216670	266207	139.55	12250	12910	12250	16040	8640	12340	12720.24	2.25	0	28306	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2789	9.20	0.61	12	1.23	1404.00	21176.00	13030	20230222	-0.92	9660	20221013	33.64	13030	-0.92	20230222	9750	32.41	20230103	13030	-0.92	20230222	9660	33.64	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
60	20230720	140315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	540	2	4.38	2996346560	235947	123.69	12250	12910	12250	16040	8640	12340	12699.24	2.25	0	34928	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2783	9.17	0.61	12	1.09	1404.00	21176.00	13030	20230222	-1.15	9660	20221013	33.33	13030	-1.15	20230222	9750	32.10	20230103	13030	-1.15	20230222	9660	33.33	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
61	20230720	130315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	440	2	3.57	2086913400	165167	86.58	12250	12790	12250	16040	8640	12340	12635.17	2.25	0	32151	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2761	9.10	0.60	12	0.76	1404.00	21176.00	13030	20230222	-1.92	9660	20221013	32.30	13030	-1.92	20230222	9750	31.08	20230103	13030	-1.92	20230222	9660	32.30	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
62	20230720	120318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12700	360	2	2.92	1618576290	128416	67.32	12250	12720	12250	16040	8640	12340	12604.16	2.25	0	28290	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2744	9.05	0.60	12	0.59	1404.00	21176.00	13030	20230222	-2.53	9660	20221013	31.47	13030	-2.53	20230222	9750	30.26	20230103	13030	-2.53	20230222	9660	31.47	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
63	20230720	110316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12640	300	2	2.43	1124173380	89425	46.88	12250	12700	12250	16040	8640	12340	12571.13	2.25	0	18760	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2731	9.00	0.60	12	0.41	1404.00	21176.00	13030	20230222	-2.99	9660	20221013	30.85	13030	-2.99	20230222	9750	29.64	20230103	13030	-2.99	20230222	9660	30.85	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
64	20230720	100313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12610	270	2	2.19	663941860	53007	27.79	12250	12670	12250	16040	8640	12340	12525.55	2.25	0	9878	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2724	8.98	0.60	12	0.25	1404.00	21176.00	13030	20230222	-3.22	9660	20221013	30.54	13030	-3.22	20230222	9750	29.33	20230103	13030	-3.22	20230222	9660	30.54	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
65	20230720	090313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	0	3	0.00	22137700	1804	0.95	12250	12340	12250	16040	8640	12340	12271.45	2.25	0	60	13006	12672	12396	12062	11786	12840	12230	108	3700	500	9130	10	1	21605760	2666	8.79	0.58	12	0.01	1404.00	21176.00	13030	20230222	-5.30	9660	20221013	27.74	13030	-5.30	20230222	9750	26.56	20230103	13030	-5.30	20230222	9660	27.74	20221013	2.99	N	017890	500	108 억		485894	N	N	0	N	00	N
66	20230719	160320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	30	2	0.24	2357388670	189419	58.59	12310	12730	12120	16000	8620	12310	12445.55	2.37	0	-25433	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2666	8.79	0.58	12	0.88	1404.00	21176.00	13030	20230222	-5.30	9660	20221013	27.74	13030	-5.30	20230222	9750	26.56	20230103	13030	-5.30	20230222	9660	27.74	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
67	20230719	150319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12370	60	2	0.49	2319442590	186347	57.64	12310	12730	12120	16000	8620	12310	12446.90	2.37	0	-25460	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2673	8.81	0.58	12	0.86	1404.00	21176.00	13030	20230222	-5.07	9660	20221013	28.05	13030	-5.07	20230222	9750	26.87	20230103	13030	-5.07	20230222	9660	28.05	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
68	20230719	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12380	70	2	0.57	2230745620	179179	55.42	12310	12730	12120	16000	8620	12310	12449.82	2.37	0	-23032	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2675	8.82	0.58	12	0.83	1404.00	21176.00	13030	20230222	-4.99	9660	20221013	28.16	13030	-4.99	20230222	9750	26.97	20230103	13030	-4.99	20230222	9660	28.16	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
69	20230719	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12390	80	2	0.65	2084415700	167327	51.76	12310	12730	12120	16000	8620	12310	12457.14	2.37	0	-20886	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2677	8.82	0.59	12	0.77	1404.00	21176.00	13030	20230222	-4.91	9660	20221013	28.26	13030	-4.91	20230222	9750	27.08	20230103	13030	-4.91	20230222	9660	28.26	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
70	20230719	120318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12360	50	2	0.41	2039172180	163665	50.62	12310	12730	12120	16000	8620	12310	12459.43	2.37	0	-20274	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2670	8.80	0.58	12	0.76	1404.00	21176.00	13030	20230222	-5.14	9660	20221013	27.95	13030	-5.14	20230222	9750	26.77	20230103	13030	-5.14	20230222	9660	27.95	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
71	20230719	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12450	140	2	1.14	1779042520	142704	44.14	12310	12730	12120	16000	8620	12310	12466.66	2.37	0	-18072	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2690	8.87	0.59	12	0.66	1404.00	21176.00	13030	20230222	-4.45	9660	20221013	28.88	13030	-4.45	20230222	9750	27.69	20230103	13030	-4.45	20230222	9660	28.88	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
72	20230719	100317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12420	110	2	0.89	572791710	46767	14.47	12310	12490	12120	16000	8620	12310	12247.78	2.37	0	-7430	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2683	8.85	0.59	12	0.22	1404.00	21176.00	13030	20230222	-4.68	9660	20221013	28.57	13030	-4.68	20230222	9750	27.38	20230103	13030	-4.68	20230222	9660	28.57	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
73	20230719	090318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	-10	5	-0.08	50272400	4094	1.27	12310	12310	12220	16000	8620	12310	12279.53	2.37	0	-1837	13043	12676	12423	12056	11803	12550	11930	108	3690	500	9100	10	1	21605760	2658	8.76	0.58	12	0.02	1404.00	21176.00	13030	20230222	-5.60	9660	20221013	27.33	13030	-5.60	20230222	9750	26.15	20230103	13030	-5.60	20230222	9660	27.33	20221013	3.02	N	017890	500	108 억		511987	N	N	0	N	00	N
74	20230718	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	-60	5	-0.49	4040167710	322571	189.52	12400	12790	12170	16080	8660	12370	12525.26	2.39	0	-4484	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2660	8.77	0.58	12	1.49	1404.00	21176.00	13030	20230222	-5.53	9560	20220715	28.77	13030	-5.53	20230222	9750	26.26	20230103	13030	-5.53	20230222	9660	27.43	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
75	20230718	150317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12230	-140	5	-1.13	3893007510	310565	182.47	12400	12790	12170	16080	8660	12370	12535.32	2.39	0	-3682	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2642	8.71	0.58	12	1.44	1404.00	21176.00	13030	20230222	-6.14	9560	20220715	27.93	13030	-6.14	20230222	9750	25.44	20230103	13030	-6.14	20230222	9660	26.60	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
76	20230718	140315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12280	-90	5	-0.73	3506683190	278971	163.91	12400	12790	12230	16080	8660	12370	12570.16	2.39	0	-8316	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2653	8.75	0.58	12	1.29	1404.00	21176.00	13030	20230222	-5.76	9560	20220715	28.45	13030	-5.76	20230222	9750	25.95	20230103	13030	-5.76	20230222	9660	27.12	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
77	20230718	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12510	140	2	1.13	3054007840	242378	142.41	12400	12790	12400	16080	8660	12370	12600.32	2.39	0	-10233	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2703	8.91	0.59	12	1.12	1404.00	21176.00	13030	20230222	-3.99	9560	20220715	30.86	13030	-3.99	20230222	9750	28.31	20230103	13030	-3.99	20230222	9660	29.50	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
78	20230718	120317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	180	2	1.46	2829497720	224415	131.85	12400	12790	12400	16080	8660	12370	12608.48	2.39	0	-5595	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2712	8.94	0.59	12	1.04	1404.00	21176.00	13030	20230222	-3.68	9560	20220715	31.28	13030	-3.68	20230222	9750	28.72	20230103	13030	-3.68	20230222	9660	29.92	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
79	20230718	110317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12690	320	2	2.59	2408719090	190977	112.21	12400	12790	12400	16080	8660	12370	12612.79	2.39	0	1873	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2742	9.04	0.60	12	0.88	1404.00	21176.00	13030	20230222	-2.61	9560	20220715	32.74	13030	-2.61	20230222	9750	30.15	20230103	13030	-2.61	20230222	9660	31.37	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
80	20230718	100314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	190	2	1.54	1372536630	109408	64.28	12400	12660	12400	16080	8660	12370	12545.35	2.39	0	4155	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2714	8.95	0.59	12	0.51	1404.00	21176.00	13030	20230222	-3.61	9560	20220715	31.38	13030	-3.61	20230222	9750	28.82	20230103	13030	-3.61	20230222	9660	30.02	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
81	20230718	090315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12420	50	2	0.40	40065280	3231	1.90	12400	12440	12400	16080	8660	12370	12401.64	2.39	0	-222	12583	12476	12263	12156	11943	12530	12210	108	3710	500	9150	10	1	21605760	2683	8.85	0.59	12	0.01	1404.00	21176.00	13030	20230222	-4.68	9560	20220715	29.92	13030	-4.68	20230222	9750	27.38	20230103	13030	-4.68	20230222	9660	28.57	20221013	3.03	N	017890	500	108 억		516702	N	N	0	N	00	N
82	20230717	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12370	230	2	1.89	2004415790	164268	63.05	12140	12370	12050	15780	8500	12140	12200.80	2.48	0	-20674	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2673	8.81	0.58	12	0.76	1404.00	21176.00	13030	20230222	-5.07	9550	20220714	29.53	13030	-5.07	20230222	9750	26.87	20230103	13030	-5.07	20230222	9660	28.05	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
83	20230717	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12280	140	2	1.15	1754855700	144015	55.28	12140	12360	12050	15780	8500	12140	12185.26	2.48	0	-19122	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2653	8.75	0.58	12	0.67	1404.00	21176.00	13030	20230222	-5.76	9550	20220714	28.59	13030	-5.76	20230222	9750	25.95	20230103	13030	-5.76	20230222	9660	27.12	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
84	20230717	140315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	150	2	1.24	1496089530	123001	47.21	12140	12330	12050	15780	8500	12140	12163.25	2.48	0	-15714	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2655	8.75	0.58	12	0.57	1404.00	21176.00	13030	20230222	-5.68	9550	20220714	28.69	13030	-5.68	20230222	9750	26.05	20230103	13030	-5.68	20230222	9660	27.23	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
85	20230717	130313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	10	2	0.08	1187528670	97759	37.52	12140	12300	12050	15780	8500	12140	12147.52	2.48	0	-18494	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2625	8.65	0.57	12	0.45	1404.00	21176.00	13030	20230222	-6.75	9550	20220714	27.23	13030	-6.75	20230222	9750	24.62	20230103	13030	-6.75	20230222	9660	25.78	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
86	20230717	120317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-10	5	-0.08	954051970	78559	30.15	12140	12300	12050	15780	8500	12140	12144.41	2.48	0	-17970	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2621	8.64	0.57	12	0.36	1404.00	21176.00	13030	20230222	-6.91	9550	20220714	27.02	13030	-6.91	20230222	9750	24.41	20230103	13030	-6.91	20230222	9660	25.57	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
87	20230717	110314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-70	5	-0.58	855548870	70430	27.03	12140	12300	12050	15780	8500	12140	12147.52	2.48	0	-15586	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2608	8.60	0.57	12	0.33	1404.00	21176.00	13030	20230222	-7.37	9550	20220714	26.39	13030	-7.37	20230222	9750	23.79	20230103	13030	-7.37	20230222	9660	24.95	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
88	20230717	100314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	-20	5	-0.16	630413120	51899	19.92	12140	12300	12050	15780	8500	12140	12146.94	2.48	0	-13041	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2619	8.63	0.57	12	0.24	1404.00	21176.00	13030	20230222	-6.98	9550	20220714	26.91	13030	-6.98	20230222	9750	24.31	20230103	13030	-6.98	20230222	9660	25.47	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
89	20230717	090313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	10	2	0.08	88495980	7290	2.80	12140	12170	12120	15780	8500	12140	12139.36	2.48	0	-1980	12593	12366	11983	11756	11373	12480	11870	108	3640	500	8980	10	1	21605760	2625	8.65	0.57	12	0.03	1404.00	21176.00	13030	20230222	-6.75	9550	20220714	27.23	13030	-6.75	20230222	9750	24.62	20230103	13030	-6.75	20230222	9660	25.78	20221013	2.94	N	017890	500	108 억		535870	N	N	0	N	00	N
90	20230714	160312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	460	2	3.94	3108869020	259271	126.39	11680	12210	11600	15180	8180	11680	11989.78	2.42	0	6564	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2623	8.65	0.57	12	1.20	1404.00	21176.00	13030	20230222	-6.83	9420	20220713	28.87	13030	-6.83	20230222	9750	24.51	20230103	13030	-6.83	20230222	9550	27.12	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
91	20230714	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	440	2	3.77	2992861670	249717	121.73	11680	12210	11600	15180	8180	11680	11985.04	2.42	0	5768	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2619	8.63	0.57	12	1.16	1404.00	21176.00	13030	20230222	-6.98	9420	20220713	28.66	13030	-6.98	20230222	9750	24.31	20230103	13030	-6.98	20230222	9550	26.91	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
92	20230714	140315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	380	2	3.25	2336368260	195722	95.41	11680	12170	11600	15180	8180	11680	11937.20	2.42	0	204	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2606	8.59	0.57	12	0.91	1404.00	21176.00	13030	20230222	-7.44	9420	20220713	28.03	13030	-7.44	20230222	9750	23.69	20230103	13030	-7.44	20230222	9550	26.28	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
93	20230714	130312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	340	2	2.91	2089077100	175167	85.39	11680	12170	11600	15180	8180	11680	11926.23	2.42	0	-4026	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2597	8.56	0.57	12	0.81	1404.00	21176.00	13030	20230222	-7.75	9420	20220713	27.60	13030	-7.75	20230222	9750	23.28	20230103	13030	-7.75	20230222	9550	25.86	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
94	20230714	120313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12120	440	2	3.77	1507260820	127044	61.93	11680	12130	11600	15180	8180	11680	11864.11	2.42	0	888	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2619	8.63	0.57	12	0.59	1404.00	21176.00	13030	20230222	-6.98	9420	20220713	28.66	13030	-6.98	20230222	9750	24.31	20230103	13030	-6.98	20230222	9550	26.91	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
95	20230714	110314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11850	170	2	1.46	795178470	67571	32.94	11680	11890	11600	15180	8180	11680	11768.07	2.42	0	-5509	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2560	8.44	0.56	12	0.31	1404.00	21176.00	13030	20230222	-9.06	9420	20220713	25.80	13030	-9.06	20230222	9750	21.54	20230103	13030	-9.06	20230222	9550	24.08	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
96	20230714	100315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11800	120	2	1.03	333973680	28574	13.93	11680	11830	11600	15180	8180	11680	11688.03	2.42	0	-4558	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2549	8.40	0.56	12	0.13	1404.00	21176.00	13030	20230222	-9.44	9420	20220713	25.27	13030	-9.44	20230222	9750	21.03	20230103	13030	-9.44	20230222	9550	23.56	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
97	20230714	090314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	-80	5	-0.68	33460690	2870	1.40	11680	11680	11600	15180	8180	11680	11658.63	2.42	0	-1284	12100	11890	11640	11430	11180	11765	11305	108	3500	500	8640	10	1	21605760	2506	8.26	0.55	12	0.01	1404.00	21176.00	13030	20230222	-10.97	9420	20220713	23.14	13030	-10.97	20230222	9750	18.97	20230103	13030	-10.97	20230222	9550	21.47	20220714	2.93	N	017890	500	108 억		523814	N	N	0	N	00	N
98	20230713	160313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	-40	5	-0.34	2368570630	204529	66.90	11720	11850	11390	15230	8210	11720	11580.55	2.67	0	-56201	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2524	8.32	0.55	12	0.95	1404.00	21176.00	13030	20230222	-10.36	9420	20220713	23.99	13030	-10.36	20230222	9750	19.79	20230103	13030	-10.36	20230222	9420	23.99	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
99	20230713	150310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	-40	5	-0.34	2301481520	198781	65.02	11720	11850	11390	15230	8210	11720	11577.98	2.67	0	-53585	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2524	8.32	0.55	12	0.92	1404.00	21176.00	13030	20230222	-10.36	9420	20220713	23.99	13030	-10.36	20230222	9750	19.79	20230103	13030	-10.36	20230222	9420	23.99	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
100	20230713	140310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	10	2	0.09	2026761510	175260	57.33	11720	11850	11390	15230	8210	11720	11564.31	2.67	0	-48294	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2534	8.35	0.55	12	0.81	1404.00	21176.00	13030	20230222	-9.98	9420	20220713	24.52	13030	-9.98	20230222	9750	20.31	20230103	13030	-9.98	20230222	9420	24.52	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
101	20230713	130312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	-210	5	-1.79	1363474000	118632	38.81	11720	11720	11390	15230	8210	11720	11493.31	2.67	0	-35342	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2487	8.20	0.54	12	0.55	1404.00	21176.00	13030	20230222	-11.67	9420	20220713	22.19	13030	-11.67	20230222	9750	18.05	20230103	13030	-11.67	20230222	9420	22.19	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
102	20230713	120308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11480	-240	5	-2.05	1245191930	108357	35.44	11720	11720	11390	15230	8210	11720	11491.57	2.67	0	-31877	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2480	8.18	0.54	12	0.50	1404.00	21176.00	13030	20230222	-11.90	9420	20220713	21.87	13030	-11.90	20230222	9750	17.74	20230103	13030	-11.90	20230222	9420	21.87	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
103	20230713	110312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11490	-230	5	-1.96	1047373780	91163	29.82	11720	11720	11390	15230	8210	11720	11489.02	2.67	0	-29545	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2483	8.18	0.54	12	0.42	1404.00	21176.00	13030	20230222	-11.82	9420	20220713	21.97	13030	-11.82	20230222	9750	17.85	20230103	13030	-11.82	20230222	9420	21.97	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
104	20230713	100311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	-210	5	-1.79	802671590	69870	22.85	11720	11720	11390	15230	8210	11720	11488.07	2.67	0	-24508	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2487	8.20	0.54	12	0.32	1404.00	21176.00	13030	20230222	-11.67	9420	20220713	22.19	13030	-11.67	20230222	9750	18.05	20230103	13030	-11.67	20230222	9420	22.19	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
105	20230713	090248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-200	5	-1.71	123292280	10614	3.47	11720	11720	11440	15230	8210	11720	11616.01	2.67	0	-2820	12293	12006	11503	11216	10713	12150	11360	108	3510	500	8670	10	1	21605760	2489	8.21	0.54	12	0.05	1404.00	21176.00	13030	20230222	-11.59	9420	20220713	22.29	13030	-11.59	20230222	9750	18.15	20230103	13030	-11.59	20230222	9420	22.29	20220713	2.87	N	017890	500	108 억		577937	N	N	0	N	00	N
106	20230712	160309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11720	680	2	6.16	3468534700	301502	282.69	11050	11790	11000	14350	7730	11040	11504.11	2.37	0	65887	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2532	8.35	0.55	12	1.40	1404.00	21176.00	13030	20230222	-10.05	9420	20220713	24.42	13030	-10.05	20230222	9750	20.21	20230103	13030	-10.05	20230222	9420	24.42	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
107	20230712	150308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	640	2	5.80	3343685620	290838	272.69	11050	11790	11000	14350	7730	11040	11496.73	2.37	0	64360	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2524	8.32	0.55	12	1.35	1404.00	21176.00	13030	20230222	-10.36	9420	20220713	23.99	13030	-10.36	20230222	9750	19.79	20230103	13030	-10.36	20230222	9420	23.99	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
108	20230712	140306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	690	2	6.25	2754383190	240421	225.42	11050	11730	11000	14350	7730	11040	11456.50	2.37	0	61041	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2534	8.35	0.55	12	1.11	1404.00	21176.00	13030	20230222	-9.98	9420	20220713	24.52	13030	-9.98	20230222	9750	20.31	20230103	13030	-9.98	20230222	9420	24.52	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
109	20230712	130308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	550	2	4.98	1928937280	169442	158.87	11050	11620	11000	14350	7730	11040	11384.06	2.37	0	39067	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2504	8.25	0.55	12	0.78	1404.00	21176.00	13030	20230222	-11.05	9420	20220713	23.04	13030	-11.05	20230222	9750	18.87	20230103	13030	-11.05	20230222	9420	23.04	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
110	20230712	120309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	470	2	4.26	1491649570	131616	123.40	11050	11520	11000	14350	7730	11040	11333.35	2.37	0	28339	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2487	8.20	0.54	12	0.61	1404.00	21176.00	13030	20230222	-11.67	9420	20220713	22.19	13030	-11.67	20230222	9750	18.05	20230103	13030	-11.67	20230222	9420	22.19	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
111	20230712	110307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11350	310	2	2.81	914090920	81173	76.11	11050	11390	11000	14350	7730	11040	11261.02	2.37	0	20455	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2452	8.08	0.54	12	0.38	1404.00	21176.00	13030	20230222	-12.89	9420	20220713	20.49	13030	-12.89	20230222	9750	16.41	20230103	13030	-12.89	20230222	9420	20.49	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
112	20230712	100311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	190	2	1.72	282070320	25412	23.83	11050	11230	11000	14350	7730	11040	11099.89	2.37	0	12464	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2426	8.00	0.53	12	0.12	1404.00	21176.00	13030	20230222	-13.81	9420	20220713	19.21	13030	-13.81	20230222	9750	15.18	20230103	13030	-13.81	20230222	9420	19.21	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
113	20230712	090309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11060	20	2	0.18	2674380	242	0.23	11050	11060	11050	14350	7730	11040	11051.16	2.37	0	0	11273	11156	11013	10896	10753	11085	10825	108	3310	500	8160	10	1	21605760	2390	7.88	0.52	12	0.00	1404.00	21176.00	13030	20230222	-15.12	9420	20220713	17.41	13030	-15.12	20230222	9750	13.44	20230103	13030	-15.12	20230222	9420	17.41	20220713	2.87	N	017890	500	108 억		512420	N	N	0	N	00	N
114	20230711	160306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11040	-30	5	-0.27	1159528630	105934	178.64	11070	11130	10870	14390	7750	11070	10945.76	2.36	0	-4160	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2385	7.86	0.52	12	0.49	1404.00	21176.00	13030	20230222	-15.27	9420	20220713	17.20	13030	-15.27	20230222	9750	13.23	20230103	13030	-15.27	20230222	9420	17.20	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
115	20230711	150305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11040	-30	5	-0.27	1097918720	100348	169.22	11070	11130	10870	14390	7750	11070	10941.11	2.36	0	-1718	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2385	7.86	0.52	12	0.46	1404.00	21176.00	13030	20230222	-15.27	9420	20220713	17.20	13030	-15.27	20230222	9750	13.23	20230103	13030	-15.27	20230222	9420	17.20	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
116	20230711	140304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10980	-90	5	-0.81	959420450	87750	147.98	11070	11130	10870	14390	7750	11070	10933.57	2.36	0	-3161	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2372	7.82	0.52	12	0.41	1404.00	21176.00	13030	20230222	-15.73	9420	20220713	16.56	13030	-15.73	20230222	9750	12.62	20230103	13030	-15.73	20230222	9420	16.56	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
117	20230711	130302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10990	-80	5	-0.72	895732290	81959	138.21	11070	11130	10870	14390	7750	11070	10929.03	2.36	0	-2884	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2374	7.83	0.52	12	0.38	1404.00	21176.00	13030	20230222	-15.66	9420	20220713	16.67	13030	-15.66	20230222	9750	12.72	20230103	13030	-15.66	20230222	9420	16.67	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
118	20230711	120307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10890	-180	5	-1.63	458455710	41879	70.62	11070	11130	10870	14390	7750	11070	10947.15	2.36	0	-13569	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2353	7.76	0.51	12	0.19	1404.00	21176.00	13030	20230222	-16.42	9420	20220713	15.61	13030	-16.42	20230222	9750	11.69	20230103	13030	-16.42	20230222	9420	15.61	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
119	20230711	110308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10910	-160	5	-1.45	372047140	33966	57.28	11070	11130	10870	14390	7750	11070	10953.52	2.36	0	-9674	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2357	7.77	0.52	12	0.16	1404.00	21176.00	13030	20230222	-16.27	9420	20220713	15.82	13030	-16.27	20230222	9750	11.90	20230103	13030	-16.27	20230222	9420	15.82	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
120	20230711	100307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10950	-120	5	-1.08	188807570	17168	28.95	11070	11130	10950	14390	7750	11070	10997.65	2.36	0	-5368	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2366	7.80	0.52	12	0.08	1404.00	21176.00	13030	20230222	-15.96	9420	20220713	16.24	13030	-15.96	20230222	9750	12.31	20230103	13030	-15.96	20230222	9420	16.24	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
121	20230711	090305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11050	-20	5	-0.18	4760440	430	0.73	11070	11080	11050	14390	7750	11070	11070.79	2.36	0	-313	11303	11186	11073	10956	10843	11245	11015	108	3320	500	8190	10	1	21605760	2387	7.87	0.52	12	0.00	1404.00	21176.00	13030	20230222	-15.20	9420	20220713	17.30	13030	-15.20	20230222	9750	13.33	20230103	13030	-15.20	20230222	9420	17.30	20220713	2.90	N	017890	500	108 억		510786	N	N	0	N	00	N
122	20230710	160306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11070	60	2	0.54	656444460	59299	38.11	11050	11190	10960	14310	7710	11010	11070.11	2.37	0	-1275	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2392	7.88	0.52	12	0.27	1404.00	21176.00	13030	20230222	-15.04	9420	20220713	17.52	13030	-15.04	20230222	9750	13.54	20230103	13030	-15.04	20230222	9420	17.52	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
123	20230710	150304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11080	70	2	0.64	585104550	52839	33.96	11050	11190	10960	14310	7710	11010	11073.38	2.37	0	-644	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2394	7.89	0.52	12	0.24	1404.00	21176.00	13030	20230222	-14.97	9420	20220713	17.62	13030	-14.97	20230222	9750	13.64	20230103	13030	-14.97	20230222	9420	17.62	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
124	20230710	140302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11040	30	2	0.27	490056650	44247	28.44	11050	11190	10960	14310	7710	11010	11075.52	2.37	0	-228	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2385	7.86	0.52	12	0.20	1404.00	21176.00	13030	20230222	-15.27	9420	20220713	17.20	13030	-15.27	20230222	9750	13.23	20230103	13030	-15.27	20230222	9420	17.20	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
125	20230710	130300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11070	60	2	0.54	468937840	42335	27.21	11050	11190	10960	14310	7710	11010	11076.89	2.37	0	-107	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2392	7.88	0.52	12	0.20	1404.00	21176.00	13030	20230222	-15.04	9420	20220713	17.52	13030	-15.04	20230222	9750	13.54	20230103	13030	-15.04	20230222	9420	17.52	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
126	20230710	120306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11070	60	2	0.54	415213260	37475	24.09	11050	11190	10960	14310	7710	11010	11079.80	2.37	0	-107	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2392	7.88	0.52	12	0.17	1404.00	21176.00	13030	20230222	-15.04	9420	20220713	17.52	13030	-15.04	20230222	9750	13.54	20230103	13030	-15.04	20230222	9420	17.52	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
127	20230710	110307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11040	30	2	0.27	372970450	33645	21.62	11050	11190	10960	14310	7710	11010	11085.54	2.37	0	-855	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2385	7.86	0.52	12	0.16	1404.00	21176.00	13030	20230222	-15.27	9420	20220713	17.20	13030	-15.27	20230222	9750	13.23	20230103	13030	-15.27	20230222	9420	17.20	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
128	20230710	100305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11160	150	2	1.36	203396040	18372	11.81	11050	11190	10960	14310	7710	11010	11071.09	2.37	0	-668	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2411	7.95	0.53	12	0.09	1404.00	21176.00	13030	20230222	-14.35	9420	20220713	18.47	13030	-14.35	20230222	9750	14.46	20230103	13030	-14.35	20230222	9420	18.47	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
129	20230710	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11000	-10	5	-0.09	30584510	2773	1.78	11050	11100	11000	14310	7710	11010	11029.62	2.37	0	-1508	11596	11302	11106	10812	10616	11205	10715	108	3300	500	8140	10	1	21605760	2377	7.83	0.52	12	0.01	1404.00	21176.00	13030	20230222	-15.58	9420	20220713	16.77	13030	-15.58	20230222	9750	12.82	20230103	13030	-15.58	20230222	9420	16.77	20220713	2.90	N	017890	500	108 억		512395	N	N	0	N	00	N
130	20230707	160301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11010	0	3	0.00	1729101670	155411	64.54	11100	11400	10910	14310	7710	11010	11126.38	2.49	0	-25865	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2379	7.84	0.52	12	0.72	1404.00	21176.00	13030	20230222	-15.50	9420	20220713	16.88	13030	-15.50	20230222	9750	12.92	20230103	13030	-15.50	20230222	9420	16.88	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
131	20230707	150302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10950	-60	5	-0.54	1675830260	150550	62.52	11100	11400	10910	14310	7710	11010	11131.39	2.49	0	-25494	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2366	7.80	0.52	12	0.70	1404.00	21176.00	13030	20230222	-15.96	9420	20220713	16.24	13030	-15.96	20230222	9750	12.31	20230103	13030	-15.96	20230222	9420	16.24	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
132	20230707	140307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10950	-60	5	-0.54	1552051740	139247	57.83	11100	11400	10910	14310	7710	11010	11146.03	2.49	0	-22869	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2366	7.80	0.52	12	0.64	1404.00	21176.00	13030	20230222	-15.96	9420	20220713	16.24	13030	-15.96	20230222	9750	12.31	20230103	13030	-15.96	20230222	9420	16.24	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
133	20230707	130305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10980	-30	5	-0.27	1431887240	128276	53.27	11100	11400	10910	14310	7710	11010	11162.55	2.49	0	-21080	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2372	7.82	0.52	12	0.59	1404.00	21176.00	13030	20230222	-15.73	9420	20220713	16.56	13030	-15.73	20230222	9750	12.62	20230103	13030	-15.73	20230222	9420	16.56	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
134	20230707	120305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10920	-90	5	-0.82	1302514960	116527	48.39	11100	11400	10910	14310	7710	11010	11177.80	2.49	0	-17386	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2359	7.78	0.52	12	0.54	1404.00	21176.00	13030	20230222	-16.19	9420	20220713	15.92	13030	-16.19	20230222	9750	12.00	20230103	13030	-16.19	20230222	9420	15.92	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
135	20230707	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10990	-20	5	-0.18	1199526770	107133	44.49	11100	11400	10960	14310	7710	11010	11196.61	2.49	0	-15984	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2374	7.83	0.52	12	0.50	1404.00	21176.00	13030	20230222	-15.66	9420	20220713	16.67	13030	-15.66	20230222	9750	12.72	20230103	13030	-15.66	20230222	9420	16.67	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
136	20230707	100304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11060	50	2	0.45	930799850	82811	34.39	11100	11400	11020	14310	7710	11010	11240.05	2.49	0	-6914	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2390	7.88	0.52	12	0.38	1404.00	21176.00	13030	20230222	-15.12	9420	20220713	17.41	13030	-15.12	20230222	9750	13.44	20230103	13030	-15.12	20230222	9420	17.41	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
137	20230707	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11100	90	2	0.82	29861610	2692	1.12	11100	11100	11050	14310	7710	11010	11092.72	2.49	0	-1043	11443	11226	10963	10746	10483	11335	10855	108	3300	500	8140	10	1	21605760	2398	7.91	0.52	12	0.01	1404.00	21176.00	13030	20230222	-14.81	9420	20220713	17.83	13030	-14.81	20230222	9750	13.85	20230103	13030	-14.81	20230222	9420	17.83	20220713	2.75	N	017890	500	108 억		537975	N	N	0	N	00	N
138	20230706	160302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11010	350	2	3.28	2626666250	238971	344.05	10840	11180	10700	13850	7470	10660	10991.53	2.47	0	3707	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2379	7.84	0.52	12	1.11	1404.00	21176.00	13030	20230222	-15.50	9420	20220713	16.88	13030	-15.50	20230222	9750	12.92	20230103	13030	-15.50	20230222	9420	16.88	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
139	20230706	150303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11020	360	2	3.38	2525049960	229743	330.76	10840	11180	10700	13850	7470	10660	10990.77	2.47	0	4505	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2381	7.85	0.52	12	1.06	1404.00	21176.00	13030	20230222	-15.43	9420	20220713	16.99	13030	-15.43	20230222	9750	13.03	20230103	13030	-15.43	20230222	9420	16.99	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
140	20230706	140302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11030	370	2	3.47	2307079840	209957	302.27	10840	11180	10700	13850	7470	10660	10988.36	2.47	0	9628	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2383	7.86	0.52	12	0.97	1404.00	21176.00	13030	20230222	-15.35	9420	20220713	17.09	13030	-15.35	20230222	9750	13.13	20230103	13030	-15.35	20230222	9420	17.09	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
141	20230706	130301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10960	300	2	2.81	2148494000	195473	281.42	10840	11180	10700	13850	7470	10660	10991.27	2.47	0	11353	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2368	7.81	0.52	12	0.90	1404.00	21176.00	13030	20230222	-15.89	9420	20220713	16.35	13030	-15.89	20230222	9750	12.41	20230103	13030	-15.89	20230222	9420	16.35	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
142	20230706	120302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10850	190	2	1.78	1784883530	162465	233.90	10840	11180	10700	13850	7470	10660	10986.29	2.47	0	8858	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2344	7.73	0.51	12	0.75	1404.00	21176.00	13030	20230222	-16.73	9420	20220713	15.18	13030	-16.73	20230222	9750	11.28	20230103	13030	-16.73	20230222	9420	15.18	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
143	20230706	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11060	400	2	3.75	963878200	88290	127.11	10840	11080	10700	13850	7470	10660	10917.21	2.47	0	12551	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2390	7.88	0.52	12	0.41	1404.00	21176.00	13030	20230222	-15.12	9420	20220713	17.41	13030	-15.12	20230222	9750	13.44	20230103	13030	-15.12	20230222	9420	17.41	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
144	20230706	100301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	220	2	2.06	498321500	45772	65.90	10840	11000	10700	13850	7470	10660	10887.09	2.47	0	508	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2351	7.75	0.51	12	0.21	1404.00	21176.00	13030	20230222	-16.50	9420	20220713	15.50	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9420	15.50	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
145	20230706	090301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10810	150	2	1.41	47596350	4402	6.34	10840	10840	10800	13850	7470	10660	10812.78	2.47	0	-1141	11033	10846	10723	10536	10413	10785	10475	108	3190	500	7880	10	1	21605760	2336	7.70	0.51	12	0.02	1404.00	21176.00	13030	20230222	-17.04	9420	20220713	14.76	13030	-17.04	20230222	9750	10.87	20230103	13030	-17.04	20230222	9420	14.76	20220713	2.75	N	017890	500	108 억		533792	N	N	0	N	00	N
146	20230705	160302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10660	-110	5	-1.02	745867790	69459	221.92	10770	10910	10600	14000	7540	10770	10738.25	2.50	0	-6434	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2303	7.59	0.50	12	0.32	1404.00	21176.00	13030	20230222	-18.19	9210	20220704	15.74	13030	-18.19	20230222	9750	9.33	20230103	13030	-18.19	20230222	9420	13.16	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
147	20230705	150301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10690	-80	5	-0.74	695783730	64762	206.91	10770	10910	10600	14000	7540	10770	10743.70	2.50	0	-6758	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2310	7.61	0.50	12	0.30	1404.00	21176.00	13030	20230222	-17.96	9210	20220704	16.07	13030	-17.96	20230222	9750	9.64	20230103	13030	-17.96	20230222	9420	13.48	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
148	20230705	140258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10720	-50	5	-0.46	475516360	44139	141.02	10770	10910	10710	14000	7540	10770	10773.16	2.50	0	-5418	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2316	7.64	0.51	12	0.20	1404.00	21176.00	13030	20230222	-17.73	9210	20220704	16.40	13030	-17.73	20230222	9750	9.95	20230103	13030	-17.73	20230222	9420	13.80	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
149	20230705	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10760	-10	5	-0.09	416897010	38672	123.56	10770	10910	10720	14000	7540	10770	10780.33	2.50	0	-4908	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2325	7.66	0.51	12	0.18	1404.00	21176.00	13030	20230222	-17.42	9210	20220704	16.83	13030	-17.42	20230222	9750	10.36	20230103	13030	-17.42	20230222	9420	14.23	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
150	20230705	120258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10780	10	2	0.09	355204990	32964	105.32	10770	10860	10720	14000	7540	10770	10775.54	2.50	0	-5801	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2329	7.68	0.51	12	0.15	1404.00	21176.00	13030	20230222	-17.27	9210	20220704	17.05	13030	-17.27	20230222	9750	10.56	20230103	13030	-17.27	20230222	9420	14.44	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
151	20230705	110300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10740	-30	5	-0.28	293765200	27248	87.06	10770	10860	10730	14000	7540	10770	10781.17	2.50	0	-5557	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2320	7.65	0.51	12	0.13	1404.00	21176.00	13030	20230222	-17.57	9210	20220704	16.61	13030	-17.57	20230222	9750	10.15	20230103	13030	-17.57	20230222	9420	14.01	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
152	20230705	100259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10800	30	2	0.28	161362350	14971	47.83	10770	10860	10730	14000	7540	10770	10778.33	2.50	0	-5126	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2333	7.69	0.51	12	0.07	1404.00	21176.00	13030	20230222	-17.11	9210	20220704	17.26	13030	-17.11	20230222	9750	10.77	20230103	13030	-17.11	20230222	9420	14.65	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
153	20230705	090258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10740	-30	5	-0.28	1194980	111	0.35	10770	10790	10740	14000	7540	10770	10765.59	2.50	0	-61	11010	10890	10830	10710	10650	10860	10680	108	3230	500	7960	10	1	21605760	2320	7.65	0.51	12	0.00	1404.00	21176.00	13030	20230222	-17.57	9210	20220704	16.61	13030	-17.57	20230222	9750	10.15	20230103	13030	-17.57	20230222	9420	14.01	20220713	2.75	N	017890	500	108 억		540587	N	N	0	N	00	N
154	20230704	160258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10770	-130	5	-1.19	337647570	31141	57.49	10900	10950	10770	14170	7630	10900	10842.66	2.54	0	-8757	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2327	7.67	0.51	12	0.14	1404.00	21176.00	13030	20230222	-17.34	9210	20220704	16.94	13030	-17.34	20230222	9750	10.46	20230103	13030	-17.34	20230222	9210	16.94	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
155	20230704	150256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10840	-60	5	-0.55	314842180	29025	53.58	10900	10950	10780	14170	7630	10900	10847.28	2.54	0	-8567	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2342	7.72	0.51	12	0.13	1404.00	21176.00	13030	20230222	-16.81	9210	20220704	17.70	13030	-16.81	20230222	9750	11.18	20230103	13030	-16.81	20230222	9210	17.70	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
156	20230704	140258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10800	-100	5	-0.92	291941160	26904	49.66	10900	10950	10790	14170	7630	10900	10851.22	2.54	0	-7221	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2333	7.69	0.51	12	0.12	1404.00	21176.00	13030	20230222	-17.11	9210	20220704	17.26	13030	-17.11	20230222	9750	10.77	20230103	13030	-17.11	20230222	9210	17.26	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
157	20230704	130255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10800	-100	5	-0.92	267236940	24618	45.44	10900	10950	10790	14170	7630	10900	10855.35	2.54	0	-6273	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2333	7.69	0.51	12	0.11	1404.00	21176.00	13030	20230222	-17.11	9210	20220704	17.26	13030	-17.11	20230222	9750	10.77	20230103	13030	-17.11	20230222	9210	17.26	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
158	20230704	120257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10820	-80	5	-0.73	198521610	18262	33.71	10900	10950	10800	14170	7630	10900	10870.75	2.54	0	-4965	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2338	7.71	0.51	12	0.08	1404.00	21176.00	13030	20230222	-16.96	9210	20220704	17.48	13030	-16.96	20230222	9750	10.97	20230103	13030	-16.96	20230222	9210	17.48	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
159	20230704	110253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10830	-70	5	-0.64	173047990	15909	29.37	10900	10950	10800	14170	7630	10900	10877.36	2.54	0	-4994	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2340	7.71	0.51	12	0.07	1404.00	21176.00	13030	20230222	-16.88	9210	20220704	17.59	13030	-16.88	20230222	9750	11.08	20230103	13030	-16.88	20230222	9210	17.59	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
160	20230704	100254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10860	-40	5	-0.37	125995760	11568	21.35	10900	10950	10800	14170	7630	10900	10891.75	2.54	0	-3178	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2346	7.74	0.51	12	0.05	1404.00	21176.00	13030	20230222	-16.65	9210	20220704	17.92	13030	-16.65	20230222	9750	11.38	20230103	13030	-16.65	20230222	9210	17.92	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
161	20230704	090254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	-20	5	-0.18	10611390	974	1.80	10900	10900	10880	14170	7630	10900	10894.65	2.54	0	-888	11093	10996	10863	10766	10633	11015	10785	108	3270	500	8060	10	1	21605760	2351	7.75	0.51	12	0.00	1404.00	21176.00	13030	20230222	-16.50	9210	20220704	18.13	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9210	18.13	20220704	2.71	N	017890	500	108 억		548098	N	N	0	N	00	N
162	20230703	160252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10900	10	2	0.09	586495140	54151	75.62	10900	10960	10730	14150	7630	10890	10830.74	2.58	0	-8356	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2355	7.76	0.51	12	0.25	1404.00	21176.00	13030	20230222	-16.35	9210	20220704	18.35	13030	-16.35	20230222	9750	11.79	20230103	13030	-16.35	20230222	9210	18.35	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
163	20230703	150254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	-10	5	-0.09	538228860	49717	69.42	10900	10960	10730	14150	7630	10890	10825.85	2.58	0	-7284	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2351	7.75	0.51	12	0.23	1404.00	21176.00	13030	20230222	-16.50	9210	20220704	18.13	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9210	18.13	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
164	20230703	140254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	-10	5	-0.09	411381050	38069	53.16	10900	10960	10730	14150	7630	10890	10806.20	2.58	0	-4610	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2351	7.75	0.51	12	0.18	1404.00	21176.00	13030	20230222	-16.50	9210	20220704	18.13	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9210	18.13	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
165	20230703	130252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10730	-160	5	-1.47	297439190	27602	38.54	10900	10900	10730	14150	7630	10890	10776.00	2.58	0	-2863	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2318	7.64	0.51	12	0.13	1404.00	21176.00	13030	20230222	-17.65	9210	20220704	16.50	13030	-17.65	20230222	9750	10.05	20230103	13030	-17.65	20230222	9210	16.50	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
166	20230703	120252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10750	-140	5	-1.29	272423790	25273	35.29	10900	10900	10750	14150	7630	10890	10779.24	2.58	0	-1945	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2323	7.66	0.51	12	0.12	1404.00	21176.00	13030	20230222	-17.50	9210	20220704	16.72	13030	-17.50	20230222	9750	10.26	20230103	13030	-17.50	20230222	9210	16.72	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
167	20230703	110254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10780	-110	5	-1.01	213719770	19819	27.68	10900	10900	10750	14150	7630	10890	10783.58	2.58	0	-746	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2329	7.68	0.51	12	0.09	1404.00	21176.00	13030	20230222	-17.27	9210	20220704	17.05	13030	-17.27	20230222	9750	10.56	20230103	13030	-17.27	20230222	9210	17.05	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
168	20230703	100249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10780	-110	5	-1.01	125911590	11659	16.28	10900	10900	10770	14150	7630	10890	10799.52	2.58	0	140	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2329	7.68	0.51	12	0.05	1404.00	21176.00	13030	20230222	-17.27	9210	20220704	17.05	13030	-17.27	20230222	9750	10.56	20230103	13030	-17.27	20230222	9210	17.05	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N
169	20230703	090250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	10900	10	2	0.09	947020	87	0.12	10900	10900	10880	14150	7630	10890	10885.29	2.58	0	-81	11156	11022	10856	10722	10556	10940	10640	108	3260	500	8050	10	1	21605760	2355	7.76	0.51	12	0.00	1404.00	21176.00	13030	20230222	-16.35	9210	20220704	18.35	13030	-16.35	20230222	9750	11.79	20230103	13030	-16.35	20230222	9210	18.35	20220704	2.63	N	017890	500	108 억		556738	N	N	0	N	00	N