KissMeData/027050/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	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-15	5	-0.59	144763480	57414	53.44	2515	2545	2505	3280	1770	2525	2521.40	1.83	0	-3279	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1004	66.05	0.99	12	0.14	38.00	2529.00	3915	20230110	-35.89	2255	20230726	11.31	3915	-35.89	20230110	2255	11.31	20230726	3915	-35.89	20230110	2255	11.31	20230726	3.23	N	027050	500	200 억		733058	N	N	841	N	00	N
3	20230731	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-5	5	-0.20	130137545	51598	48.03	2515	2545	2505	3280	1770	2525	2522.14	1.83	0	-4480	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1008	66.32	1.00	12	0.13	38.00	2529.00	3915	20230110	-35.63	2255	20230726	11.75	3915	-35.63	20230110	2255	11.75	20230726	3915	-35.63	20230110	2255	11.75	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
4	20230731	140355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	0	3	0.00	121287285	48079	44.75	2515	2545	2505	3280	1770	2525	2522.67	1.83	0	-3969	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1010	66.45	1.00	12	0.12	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
5	20230731	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	0	3	0.00	107663980	42679	39.73	2515	2545	2505	3280	1770	2525	2522.65	1.83	0	-4585	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1010	66.45	1.00	12	0.11	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
6	20230731	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	0	3	0.00	82473680	32699	30.44	2515	2545	2505	3280	1770	2525	2522.21	1.83	0	-4606	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1010	66.45	1.00	12	0.08	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
7	20230731	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-5	5	-0.20	71286660	28256	26.30	2515	2545	2505	3280	1770	2525	2522.89	1.83	0	-5159	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1008	66.32	1.00	12	0.07	38.00	2529.00	3915	20230110	-35.63	2255	20230726	11.75	3915	-35.63	20230110	2255	11.75	20230726	3915	-35.63	20230110	2255	11.75	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
8	20230731	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	0	3	0.00	62046615	24595	22.89	2515	2545	2505	3280	1770	2525	2522.73	1.83	0	-5955	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1010	66.45	1.00	12	0.06	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
9	20230731	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-10	5	-0.40	1815830	722	0.67	2515	2515	2515	3280	1770	2525	2515.00	1.83	0	86	2618	2571	2493	2446	2368	2595	2470	200	755	500	1810	5	1	40000000	1006	66.18	0.99	12	0.00	38.00	2529.00	3915	20230110	-35.76	2255	20230726	11.53	3915	-35.76	20230110	2255	11.53	20230726	3915	-35.76	20230110	2255	11.53	20230726	3.23	N	027050	500	200 억		733058	N	N	0	N	00	N
10	20230728	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	60	2	2.43	266003880	107392	98.99	2415	2540	2415	3200	1730	2465	2476.93	1.78	0	20816	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	1010	66.45	1.00	12	0.27	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
11	20230728	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	30	2	1.22	230765180	93422	86.11	2415	2520	2415	3200	1730	2465	2470.14	1.78	0	22671	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	998	65.66	0.99	12	0.23	38.00	2529.00	3915	20230110	-36.27	2255	20230726	10.64	3915	-36.27	20230110	2255	10.64	20230726	3915	-36.27	20230110	2255	10.64	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
12	20230728	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	40	2	1.62	213434370	86456	79.69	2415	2520	2415	3200	1730	2465	2468.71	1.78	0	21420	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	1002	65.92	0.99	12	0.22	38.00	2529.00	3915	20230110	-36.02	2255	20230726	11.09	3915	-36.02	20230110	2255	11.09	20230726	3915	-36.02	20230110	2255	11.09	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
13	20230728	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	30	2	1.22	202341605	82029	75.61	2415	2515	2415	3200	1730	2465	2466.71	1.78	0	20403	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	998	65.66	0.99	12	0.21	38.00	2529.00	3915	20230110	-36.27	2255	20230726	10.64	3915	-36.27	20230110	2255	10.64	20230726	3915	-36.27	20230110	2255	10.64	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
14	20230728	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	30	2	1.22	150241125	61071	56.29	2415	2515	2415	3200	1730	2465	2460.11	1.78	0	15373	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	998	65.66	0.99	12	0.15	38.00	2529.00	3915	20230110	-36.27	2255	20230726	10.64	3915	-36.27	20230110	2255	10.64	20230726	3915	-36.27	20230110	2255	10.64	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
15	20230728	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	35	2	1.42	135688025	55229	50.91	2415	2515	2415	3200	1730	2465	2456.83	1.78	0	11777	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	1000	65.79	0.99	12	0.14	38.00	2529.00	3915	20230110	-36.14	2255	20230726	10.86	3915	-36.14	20230110	2255	10.86	20230726	3915	-36.14	20230110	2255	10.86	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
16	20230728	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	5	2	0.20	108167105	44200	40.74	2415	2480	2415	3200	1730	2465	2447.22	1.78	0	2461	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	988	65.00	0.98	12	0.11	38.00	2529.00	3915	20230110	-36.91	2255	20230726	9.53	3915	-36.91	20230110	2255	9.53	20230726	3915	-36.91	20230110	2255	9.53	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
17	20230728	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-40	5	-1.62	28604740	11836	10.91	2415	2455	2415	3200	1730	2465	2416.76	1.78	0	2704	2588	2526	2458	2396	2328	2557	2427	200	735	500	1770	5	1	40000000	970	63.82	0.96	12	0.03	38.00	2529.00	3915	20230110	-38.06	2255	20230726	7.54	3915	-38.06	20230110	2255	7.54	20230726	3915	-38.06	20230110	2255	7.54	20230726	3.34	N	027050	500	200 억		712245	N	N	274	N	00	N
18	20230727	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	75	2	3.14	263104055	106966	28.01	2390	2520	2390	3105	1675	2390	2459.76	1.69	7892	34698	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	986	64.87	0.97	12	0.27	38.00	2529.00	3915	20230110	-37.04	2255	20230726	9.31	3915	-37.04	20230110	2255	9.31	20230726	3915	-37.04	20230110	2255	9.31	20230726	3.42	N	027050	500	200 억		677414	N	N	274	N	00	N
19	20230727	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	80	2	3.35	249087035	101264	26.52	2390	2520	2390	3105	1675	2390	2459.84	1.69	7892	32138	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	988	65.00	0.98	12	0.25	38.00	2529.00	3915	20230110	-36.91	2255	20230726	9.53	3915	-36.91	20230110	2255	9.53	20230726	3915	-36.91	20230110	2255	9.53	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
20	20230727	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	70	2	2.93	206573320	83997	22.00	2390	2520	2390	3105	1675	2390	2459.37	1.69	7892	20249	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	984	64.74	0.97	12	0.21	38.00	2529.00	3915	20230110	-37.16	2255	20230726	9.09	3915	-37.16	20230110	2255	9.09	20230726	3915	-37.16	20230110	2255	9.09	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
21	20230727	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	60	2	2.51	197761335	80406	21.06	2390	2520	2390	3105	1675	2390	2459.62	1.69	7892	20424	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	980	64.47	0.97	12	0.20	38.00	2529.00	3915	20230110	-37.42	2255	20230726	8.65	3915	-37.42	20230110	2255	8.65	20230726	3915	-37.42	20230110	2255	8.65	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
22	20230727	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	95	2	3.97	179594270	73034	19.13	2390	2520	2390	3105	1675	2390	2459.14	1.69	7892	19068	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	994	65.39	0.98	12	0.18	38.00	2529.00	3915	20230110	-36.53	2255	20230726	10.20	3915	-36.53	20230110	2255	10.20	20230726	3915	-36.53	20230110	2255	10.20	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
23	20230727	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	110	2	4.60	174446875	70959	18.58	2390	2520	2390	3105	1675	2390	2458.51	1.69	7892	18781	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	1000	65.79	0.99	12	0.18	38.00	2529.00	3915	20230110	-36.14	2255	20230726	10.86	3915	-36.14	20230110	2255	10.86	20230726	3915	-36.14	20230110	2255	10.86	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
24	20230727	100354	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	75	2	3.14	131049440	53512	14.01	2390	2485	2390	3105	1675	2390	2449.08	1.69	7892	9878	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	986	64.87	0.97	12	0.13	38.00	2529.00	3915	20230110	-37.04	2255	20230726	9.31	3915	-37.04	20230110	2255	9.31	20230726	3915	-37.04	20230110	2255	9.31	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
25	20230727	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	40	2	1.67	4385675	1832	0.48	2390	2430	2390	3105	1675	2390	2394.14	1.69	7892	343	2600	2495	2375	2270	2150	2435	2210	200	715	500	1720	5	1	40000000	972	63.95	0.96	12	0.00	38.00	2529.00	3915	20230110	-37.93	2255	20230726	7.76	3915	-37.93	20230110	2255	7.76	20230726	3915	-37.93	20230110	2255	7.76	20230726	3.42	N	027050	500	200 억		677414	N	N	424	N	00	N
26	20230726	160352	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2390	-60	5	-2.45	896993660	381874	226.92	2435	2480	2255	3185	1715	2450	2348.90	1.67	0	10427	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	956	62.89	0.95	12	0.95	38.00	2529.00	3915	20230110	-38.95	2255	20230726	5.99	3915	-38.95	20230110	2255	5.99	20230726	3915	-38.95	20230110	2255	5.99	20230726	3.52	N	027050	500	200 억		669522	N	N	424	N	00	N
27	20230726	150354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2345	-105	5	-4.29	811234035	346029	205.62	2435	2480	2255	3185	1715	2450	2344.41	1.67	0	26684	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	938	61.71	0.93	12	0.87	38.00	2529.00	3915	20230110	-40.10	2255	20230726	3.99	3915	-40.10	20230110	2255	3.99	20230726	3915	-40.10	20230110	2255	3.99	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
28	20230726	140355	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2300	-150	5	-6.12	652056685	277509	164.90	2435	2480	2255	3185	1715	2450	2349.68	1.67	0	25178	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	920	60.53	0.91	12	0.69	38.00	2529.00	3915	20230110	-41.25	2255	20230726	2.00	3915	-41.25	20230110	2255	2.00	20230726	3915	-41.25	20230110	2255	2.00	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
29	20230726	130351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2305	-145	5	-5.92	593589670	252031	149.76	2435	2480	2255	3185	1715	2450	2355.22	1.67	0	20248	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	922	60.66	0.91	12	0.63	38.00	2529.00	3915	20230110	-41.12	2255	20230726	2.22	3915	-41.12	20230110	2255	2.22	20230726	3915	-41.12	20230110	2255	2.22	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
30	20230726	120354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2365	-85	5	-3.47	507127040	214621	127.53	2435	2480	2255	3185	1715	2450	2362.90	1.67	0	23611	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	946	62.24	0.94	12	0.54	38.00	2529.00	3915	20230110	-39.59	2255	20230726	4.88	3915	-39.59	20230110	2255	4.88	20230726	3915	-39.59	20230110	2255	4.88	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
31	20230726	110351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2385	-65	5	-2.65	440090780	186101	110.59	2435	2480	2255	3185	1715	2450	2364.80	1.67	0	22177	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	954	62.76	0.94	12	0.47	38.00	2529.00	3915	20230110	-39.08	2255	20230726	5.76	3915	-39.08	20230110	2255	5.76	20230726	3915	-39.08	20230110	2255	5.76	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
32	20230726	100354	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2370	-80	5	-3.27	222916095	92878	55.19	2435	2480	2370	3185	1715	2450	2400.10	1.67	0	2104	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	948	62.37	0.94	12	0.23	38.00	2529.00	3915	20230110	-39.46	2370	20230726	0.00	3915	-39.46	20230110	2370	0.00	20230726	3915	-39.46	20230110	2370	0.00	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
33	20230726	090349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2470	20	2	0.82	2433780	996	0.59	2435	2480	2435	3185	1715	2450	2443.55	1.67	0	42	2553	2501	2468	2416	2383	2485	2400	200	735	500	1760	5	1	40000000	988	65.00	0.98	12	0.00	38.00	2529.00	3915	20230110	-36.91	2435	20230726	1.44	3915	-36.91	20230110	2435	1.44	20230726	3915	-36.91	20230110	2435	1.44	20230726	3.52	N	027050	500	200 억		669522	N	N	651	N	00	N
34	20230725	160350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2450	-55	5	-2.20	412823710	166817	76.45	2475	2520	2435	3255	1755	2505	2474.76	1.70	0	-10713	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	980	64.47	0.97	12	0.42	38.00	2529.00	3915	20230110	-37.42	2435	20230725	0.62	3915	-37.42	20230110	2435	0.62	20230725	3915	-37.42	20230110	2435	0.62	20230725	3.52	N	027050	500	200 억		680217	N	N	651	N	00	N
35	20230725	150347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2460	-45	5	-1.80	357841930	144378	66.17	2475	2520	2455	3255	1755	2505	2478.51	1.70	0	-10026	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	984	64.74	0.97	12	0.36	38.00	2529.00	3915	20230110	-37.16	2455	20230725	0.20	3915	-37.16	20230110	2455	0.20	20230725	3915	-37.16	20230110	2455	0.20	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
36	20230725	140348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2475	-30	5	-1.20	307681875	123984	56.82	2475	2520	2460	3255	1755	2505	2481.63	1.70	0	-9734	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	990	65.13	0.98	12	0.31	38.00	2529.00	3915	20230110	-36.78	2460	20230725	0.61	3915	-36.78	20230110	2460	0.61	20230725	3915	-36.78	20230110	2460	0.61	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
37	20230725	130351	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2485	-20	5	-0.80	250959310	101012	46.30	2475	2520	2460	3255	1755	2505	2484.45	1.70	0	-5733	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	994	65.39	0.98	12	0.25	38.00	2529.00	3915	20230110	-36.53	2460	20230725	1.02	3915	-36.53	20230110	2460	1.02	20230725	3915	-36.53	20230110	2460	1.02	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
38	20230725	120350	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2480	-25	5	-1.00	201553045	81096	37.17	2475	2520	2460	3255	1755	2505	2485.36	1.70	0	-4453	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	992	65.26	0.98	12	0.20	38.00	2529.00	3915	20230110	-36.65	2460	20230725	0.81	3915	-36.65	20230110	2460	0.81	20230725	3915	-36.65	20230110	2460	0.81	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
39	20230725	110349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2490	-15	5	-0.60	138998160	55769	25.56	2475	2520	2475	3255	1755	2505	2492.39	1.70	0	-1239	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	996	65.53	0.98	12	0.14	38.00	2529.00	3915	20230110	-36.40	2475	20230725	0.61	3915	-36.40	20230110	2475	0.61	20230725	3915	-36.40	20230110	2475	0.61	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
40	20230725	100349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2495	-10	5	-0.40	52932325	21264	9.75	2475	2505	2475	3255	1755	2505	2489.29	1.70	0	-533	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	998	65.66	0.99	12	0.05	38.00	2529.00	3915	20230110	-36.27	2475	20230725	0.81	3915	-36.27	20230110	2475	0.81	20230725	3915	-36.27	20230110	2475	0.81	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
41	20230725	090348	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2500	-5	5	-0.20	9437775	3811	1.75	2475	2505	2475	3255	1755	2505	2476.46	1.70	0	907	2705	2605	2545	2445	2385	2575	2415	200	750	500	1800	5	1	40000000	1000	65.79	0.99	12	0.01	38.00	2529.00	3915	20230110	-36.14	2475	20230725	1.01	3915	-36.14	20230110	2475	1.01	20230725	3915	-36.14	20230110	2475	1.01	20230725	3.52	N	027050	500	200 억		680217	N	N	142	N	00	N
42	20230724	160349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2505	-120	5	-4.57	549933960	217699	223.34	2625	2645	2485	3410	1840	2625	2526.15	1.73	0	-11556	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1002	65.92	0.99	12	0.54	38.00	2529.00	3915	20230110	-36.02	2485	20230724	0.80	3915	-36.02	20230110	2485	0.80	20230724	3915	-36.02	20230110	2485	0.80	20230724	3.54	N	027050	500	200 억		691798	N	N	142	N	00	N
43	20230724	150347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2530	-95	5	-3.62	528967045	209338	214.76	2625	2645	2485	3410	1840	2625	2526.86	1.73	0	-11898	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1012	66.58	1.00	12	0.52	38.00	2529.00	3915	20230110	-35.38	2485	20230724	1.81	3915	-35.38	20230110	2485	1.81	20230724	3915	-35.38	20230110	2485	1.81	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
44	20230724	140346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2520	-105	5	-4.00	503614525	199326	204.49	2625	2645	2485	3410	1840	2625	2526.59	1.73	0	-12955	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1008	66.32	1.00	12	0.50	38.00	2529.00	3915	20230110	-35.63	2485	20230724	1.41	3915	-35.63	20230110	2485	1.41	20230724	3915	-35.63	20230110	2485	1.41	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
45	20230724	130347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2495	-130	5	-4.95	418232580	165440	169.72	2625	2645	2485	3410	1840	2625	2528.00	1.73	0	-10126	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	998	65.66	0.99	12	0.41	38.00	2529.00	3915	20230110	-36.27	2485	20230724	0.40	3915	-36.27	20230110	2485	0.40	20230724	3915	-36.27	20230110	2485	0.40	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
46	20230724	120347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2490	-135	5	-5.14	392061965	154990	159.00	2625	2645	2485	3410	1840	2625	2529.60	1.73	0	-8537	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	996	65.53	0.98	12	0.39	38.00	2529.00	3915	20230110	-36.40	2485	20230724	0.20	3915	-36.40	20230110	2485	0.20	20230724	3915	-36.40	20230110	2485	0.20	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
47	20230724	110349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2515	-110	5	-4.19	273126725	107400	110.18	2625	2645	2505	3410	1840	2625	2543.08	1.73	0	757	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1006	66.18	0.99	12	0.27	38.00	2529.00	3915	20230110	-35.76	2505	20230724	0.40	3915	-35.76	20230110	2505	0.40	20230724	3915	-35.76	20230110	2505	0.40	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
48	20230724	100345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2535	-90	5	-3.43	202988880	79522	81.58	2625	2645	2505	3410	1840	2625	2552.61	1.73	0	-394	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1014	66.71	1.00	12	0.20	38.00	2529.00	3915	20230110	-35.25	2505	20230724	1.20	3915	-35.25	20230110	2505	1.20	20230724	3915	-35.25	20230110	2505	1.20	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
49	20230724	090347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2625	0	3	0.00	5290850	2020	2.07	2625	2645	2605	3410	1840	2625	2619.23	1.73	0	-779	2711	2667	2646	2602	2581	2657	2592	200	785	500	1890	5	1	40000000	1050	69.08	1.04	12	0.01	38.00	2529.00	3915	20230110	-32.95	2605	20230724	0.77	3915	-32.95	20230110	2605	0.77	20230724	3915	-32.95	20230110	2605	0.77	20230724	3.54	N	027050	500	200 억		691798	N	N	624	N	00	N
50	20230721	160344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2625	-25	5	-0.94	256066775	97178	259.33	2645	2690	2625	3445	1855	2650	2635.03	1.73	0	651	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1050	69.08	1.04	12	0.24	38.00	2529.00	3915	20230110	-32.95	2625	20230721	0.00	3915	-32.95	20230110	2625	0.00	20230721	3915	-32.95	20230110	2625	0.00	20230721	3.56	N	027050	500	200 억		691147	N	N	624	N	00	N
51	20230721	150346	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2630	-20	5	-0.75	233650910	88639	236.55	2645	2690	2625	3445	1855	2650	2635.98	1.73	0	651	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1052	69.21	1.04	12	0.22	38.00	2529.00	3915	20230110	-32.82	2625	20230721	0.19	3915	-32.82	20230110	2625	0.19	20230721	3915	-32.82	20230110	2625	0.19	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
52	20230721	140345	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2640	-10	5	-0.38	188499815	71469	190.73	2645	2690	2625	3445	1855	2650	2637.50	1.73	0	1062	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1056	69.47	1.04	12	0.18	38.00	2529.00	3915	20230110	-32.57	2625	20230721	0.57	3915	-32.57	20230110	2625	0.57	20230721	3915	-32.57	20230110	2625	0.57	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
53	20230721	130344	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2650	0	3	0.00	169885190	64406	171.88	2645	2690	2625	3445	1855	2650	2637.72	1.73	0	1127	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1060	69.74	1.05	12	0.16	38.00	2529.00	3915	20230110	-32.31	2625	20230721	0.95	3915	-32.31	20230110	2625	0.95	20230721	3915	-32.31	20230110	2625	0.95	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
54	20230721	120349	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2650	0	3	0.00	151361715	57384	153.14	2645	2690	2625	3445	1855	2650	2637.70	1.73	0	2241	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1060	69.74	1.05	12	0.14	38.00	2529.00	3915	20230110	-32.31	2625	20230721	0.95	3915	-32.31	20230110	2625	0.95	20230721	3915	-32.31	20230110	2625	0.95	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
55	20230721	110347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2650	0	3	0.00	136006865	51583	137.66	2645	2690	2625	3445	1855	2650	2636.66	1.73	0	3424	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1060	69.74	1.05	12	0.13	38.00	2529.00	3915	20230110	-32.31	2625	20230721	0.95	3915	-32.31	20230110	2625	0.95	20230721	3915	-32.31	20230110	2625	0.95	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
56	20230721	100347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2645	-5	5	-0.19	38239835	14442	38.54	2645	2690	2630	3445	1855	2650	2647.82	1.73	0	-1269	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1058	69.61	1.05	12	0.04	38.00	2529.00	3915	20230110	-32.44	2630	20230721	0.57	3915	-32.44	20230110	2630	0.57	20230721	3915	-32.44	20230110	2630	0.57	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
57	20230721	090347	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2690	40	2	1.51	6323915	2390	6.38	2645	2690	2630	3445	1855	2650	2645.98	1.73	0	-135	2683	2666	2648	2631	2613	2675	2640	200	795	500	1900	5	1	40000000	1076	70.79	1.06	12	0.01	38.00	2529.00	3915	20230110	-31.29	2630	20230721	2.28	3915	-31.29	20230110	2630	2.28	20230721	3915	-31.29	20230110	2630	2.28	20230721	3.56	N	027050	500	200 억		691147	N	N	0	N	00	N
58	20230720	160345	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2650	-5	5	-0.19	99418335	37472	56.96	2630	2665	2630	3450	1860	2655	2653.14	1.73	0	129	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1060	69.74	1.05	12	0.09	38.00	2529.00	3915	20230110	-32.31	2630	20230720	0.76	3915	-32.31	20230110	2630	0.76	20230720	3915	-32.31	20230110	2630	0.76	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
59	20230720	150343	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2655	0	3	0.00	82219170	30984	47.10	2630	2665	2630	3450	1860	2655	2653.60	1.73	0	1057	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1062	69.87	1.05	12	0.08	38.00	2529.00	3915	20230110	-32.18	2630	20230720	0.95	3915	-32.18	20230110	2630	0.95	20230720	3915	-32.18	20230110	2630	0.95	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
60	20230720	140343	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2655	0	3	0.00	77957665	29378	44.65	2630	2665	2630	3450	1860	2655	2653.61	1.73	0	1046	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1062	69.87	1.05	12	0.07	38.00	2529.00	3915	20230110	-32.18	2630	20230720	0.95	3915	-32.18	20230110	2630	0.95	20230720	3915	-32.18	20230110	2630	0.95	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
61	20230720	130343	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2655	0	3	0.00	69673690	26260	39.91	2630	2665	2630	3450	1860	2655	2653.23	1.73	0	853	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1062	69.87	1.05	12	0.07	38.00	2529.00	3915	20230110	-32.18	2630	20230720	0.95	3915	-32.18	20230110	2630	0.95	20230720	3915	-32.18	20230110	2630	0.95	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
62	20230720	120347	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2655	0	3	0.00	63497135	23931	36.37	2630	2665	2630	3450	1860	2655	2653.34	1.73	0	547	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1062	69.87	1.05	12	0.06	38.00	2529.00	3915	20230110	-32.18	2630	20230720	0.95	3915	-32.18	20230110	2630	0.95	20230720	3915	-32.18	20230110	2630	0.95	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
63	20230720	110346	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2665	10	2	0.38	54736260	20627	31.35	2630	2665	2630	3450	1860	2655	2653.62	1.73	0	547	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1066	70.13	1.05	12	0.05	38.00	2529.00	3915	20230110	-31.93	2630	20230720	1.33	3915	-31.93	20230110	2630	1.33	20230720	3915	-31.93	20230110	2630	1.33	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
64	20230720	100342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2660	5	2	0.19	27248090	10286	15.63	2630	2665	2630	3450	1860	2655	2649.05	1.73	0	-376	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1064	70.00	1.05	12	0.03	38.00	2529.00	3915	20230110	-32.06	2630	20230720	1.14	3915	-32.06	20230110	2630	1.14	20230720	3915	-32.06	20230110	2630	1.14	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
65	20230720	090342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2665	10	2	0.38	4580670	1740	2.64	2630	2665	2630	3450	1860	2655	2632.57	1.73	0	328	2768	2711	2683	2626	2598	2697	2612	200	795	500	1910	5	1	40000000	1066	70.13	1.05	12	0.00	38.00	2529.00	3915	20230110	-31.93	2630	20230720	1.33	3915	-31.93	20230110	2630	1.33	20230720	3915	-31.93	20230110	2630	1.33	20230720	3.59	N	027050	500	200 억		691361	N	N	0	N	00	N
66	20230719	160350	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2655	-35	5	-1.30	174156950	65283	74.98	2740	2740	2655	3495	1885	2690	2667.77	1.72	0	4342	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1062	69.87	1.05	12	0.16	38.00	2529.00	3915	20230110	-32.18	2650	20230714	0.19	3915	-32.18	20230110	2650	0.19	20230714	3915	-32.18	20230110	2650	0.19	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
67	20230719	150347	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2675	-15	5	-0.56	161812750	60641	69.65	2740	2740	2655	3495	1885	2690	2668.37	1.72	0	4342	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1070	70.39	1.06	12	0.15	38.00	2529.00	3915	20230110	-31.67	2650	20230714	0.94	3915	-31.67	20230110	2650	0.94	20230714	3915	-31.67	20230110	2650	0.94	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
68	20230719	140349	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2670	-20	5	-0.74	123631870	46314	53.20	2740	2740	2655	3495	1885	2690	2669.43	1.72	0	2219	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1068	70.26	1.06	12	0.12	38.00	2529.00	3915	20230110	-31.80	2650	20230714	0.75	3915	-31.80	20230110	2650	0.75	20230714	3915	-31.80	20230110	2650	0.75	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
69	20230719	130345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2670	-20	5	-0.74	95665500	35806	41.13	2740	2740	2655	3495	1885	2690	2671.77	1.72	0	2226	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1068	70.26	1.06	12	0.09	38.00	2529.00	3915	20230110	-31.80	2650	20230714	0.75	3915	-31.80	20230110	2650	0.75	20230714	3915	-31.80	20230110	2650	0.75	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
70	20230719	120347	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2675	-15	5	-0.56	75842010	28404	32.62	2740	2740	2655	3495	1885	2690	2670.12	1.72	0	2595	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1070	70.39	1.06	12	0.07	38.00	2529.00	3915	20230110	-31.67	2650	20230714	0.94	3915	-31.67	20230110	2650	0.94	20230714	3915	-31.67	20230110	2650	0.94	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
71	20230719	110348	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2665	-25	5	-0.93	53272460	19929	22.89	2740	2740	2655	3495	1885	2690	2673.11	1.72	0	2570	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1066	70.13	1.05	12	0.05	38.00	2529.00	3915	20230110	-31.93	2650	20230714	0.57	3915	-31.93	20230110	2650	0.57	20230714	3915	-31.93	20230110	2650	0.57	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
72	20230719	100346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2665	-25	5	-0.93	34033940	12721	14.61	2740	2740	2655	3495	1885	2690	2675.41	1.72	0	2571	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1066	70.13	1.05	12	0.03	38.00	2529.00	3915	20230110	-31.93	2650	20230714	0.57	3915	-31.93	20230110	2650	0.57	20230714	3915	-31.93	20230110	2650	0.57	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
73	20230719	090347	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2695	5	2	0.19	3864015	1420	1.63	2740	2740	2695	3495	1885	2690	2721.14	1.72	0	-58	2753	2721	2703	2671	2653	2737	2687	200	805	500	1930	5	1	40000000	1078	70.92	1.07	12	0.00	38.00	2529.00	3915	20230110	-31.16	2650	20230714	1.70	3915	-31.16	20230110	2650	1.70	20230714	3915	-31.16	20230110	2650	1.70	20230714	3.59	N	027050	500	200 억		687019	N	N	252	N	00	N
74	20230718	160345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2690	-15	5	-0.55	234914505	87054	113.94	2685	2735	2685	3515	1895	2705	2698.57	1.72	0	-1192	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1076	70.79	1.06	12	0.22	38.00	2529.00	3915	20230110	-31.29	2650	20230714	1.51	3915	-31.29	20230110	2650	1.51	20230714	3915	-31.29	20230110	2650	1.51	20230714	3.63	N	027050	500	200 억		688211	N	N	252	N	00	N
75	20230718	150345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2690	-15	5	-0.55	222603435	82479	107.95	2685	2735	2685	3515	1895	2705	2698.91	1.72	0	-1192	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1076	70.79	1.06	12	0.21	38.00	2529.00	3915	20230110	-31.29	2650	20230714	1.51	3915	-31.29	20230110	2650	1.51	20230714	3915	-31.29	20230110	2650	1.51	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
76	20230718	140343	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2695	-10	5	-0.37	172786150	63954	83.71	2685	2735	2685	3515	1895	2705	2701.73	1.72	0	-1178	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1078	70.92	1.07	12	0.16	38.00	2529.00	3915	20230110	-31.16	2650	20230714	1.70	3915	-31.16	20230110	2650	1.70	20230714	3915	-31.16	20230110	2650	1.70	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
77	20230718	130345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2700	-5	5	-0.18	147407180	54527	71.37	2685	2735	2685	3515	1895	2705	2703.38	1.72	0	-592	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1080	71.05	1.07	12	0.14	38.00	2529.00	3915	20230110	-31.03	2650	20230714	1.89	3915	-31.03	20230110	2650	1.89	20230714	3915	-31.03	20230110	2650	1.89	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
78	20230718	120345	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2700	-5	5	-0.18	132357190	48950	64.07	2685	2735	2685	3515	1895	2705	2703.93	1.72	0	788	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1080	71.05	1.07	12	0.12	38.00	2529.00	3915	20230110	-31.03	2650	20230714	1.89	3915	-31.03	20230110	2650	1.89	20230714	3915	-31.03	20230110	2650	1.89	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
79	20230718	110346	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2690	-15	5	-0.55	105938835	39132	51.22	2685	2735	2685	3515	1895	2705	2707.22	1.72	0	1128	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1076	70.79	1.06	12	0.10	38.00	2529.00	3915	20230110	-31.29	2650	20230714	1.51	3915	-31.29	20230110	2650	1.51	20230714	3915	-31.29	20230110	2650	1.51	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
80	20230718	100343	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2700	-5	5	-0.18	74908140	27625	36.16	2685	2735	2685	3515	1895	2705	2711.61	1.72	0	7317	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1080	71.05	1.07	12	0.07	38.00	2529.00	3915	20230110	-31.03	2650	20230714	1.89	3915	-31.03	20230110	2650	1.89	20230714	3915	-31.03	20230110	2650	1.89	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
81	20230718	090344	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2710	5	2	0.18	13122795	4879	6.39	2685	2710	2685	3515	1895	2705	2689.65	1.72	0	1526	2748	2726	2688	2666	2628	2737	2677	200	810	500	1940	5	1	40000000	1084	71.32	1.07	12	0.01	38.00	2529.00	3915	20230110	-30.78	2650	20230714	2.26	3915	-30.78	20230110	2650	2.26	20230714	3915	-30.78	20230110	2650	2.26	20230714	3.63	N	027050	500	200 억		688211	N	N	0	N	00	N
82	20230717	160344	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2705	15	2	0.56	205121970	76372	22.17	2690	2710	2650	3495	1885	2690	2685.83	1.71	0	2419	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1082	71.18	1.07	12	0.19	38.00	2529.00	3915	20230110	-30.91	2650	20230717	2.08	3915	-30.91	20230110	2650	2.08	20230717	3915	-30.91	20230110	2650	2.08	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
83	20230717	150343	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2700	10	2	0.37	183736110	68455	19.87	2690	2710	2650	3495	1885	2690	2684.04	1.71	0	2419	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1080	71.05	1.07	12	0.17	38.00	2529.00	3915	20230110	-31.03	2650	20230717	1.89	3915	-31.03	20230110	2650	1.89	20230717	3915	-31.03	20230110	2650	1.89	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
84	20230717	140344	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2700	10	2	0.37	159656000	59550	17.29	2690	2710	2650	3495	1885	2690	2681.04	1.71	0	2419	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1080	71.05	1.07	12	0.15	38.00	2529.00	3915	20230110	-31.03	2650	20230717	1.89	3915	-31.03	20230110	2650	1.89	20230717	3915	-31.03	20230110	2650	1.89	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
85	20230717	130342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2705	15	2	0.56	134903425	50380	14.62	2690	2710	2650	3495	1885	2690	2677.72	1.71	0	6115	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1082	71.18	1.07	12	0.13	38.00	2529.00	3915	20230110	-30.91	2650	20230717	2.08	3915	-30.91	20230110	2650	2.08	20230717	3915	-30.91	20230110	2650	2.08	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
86	20230717	120345	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2695	5	2	0.19	115056650	43024	12.49	2690	2705	2650	3495	1885	2690	2674.24	1.71	0	6475	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1078	70.92	1.07	12	0.11	38.00	2529.00	3915	20230110	-31.16	2650	20230717	1.70	3915	-31.16	20230110	2650	1.70	20230717	3915	-31.16	20230110	2650	1.70	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
87	20230717	110342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2695	5	2	0.19	102025750	38181	11.08	2690	2705	2650	3495	1885	2690	2672.16	1.71	0	6475	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1078	70.92	1.07	12	0.10	38.00	2529.00	3915	20230110	-31.16	2650	20230717	1.70	3915	-31.16	20230110	2650	1.70	20230717	3915	-31.16	20230110	2650	1.70	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
88	20230717	100342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2680	-10	5	-0.37	82748860	31016	9.00	2690	2690	2650	3495	1885	2690	2667.93	1.71	0	8434	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1072	70.53	1.06	12	0.08	38.00	2529.00	3915	20230110	-31.55	2650	20230717	1.13	3915	-31.55	20230110	2650	1.13	20230717	3915	-31.55	20230110	2650	1.13	20230717	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
89	20230717	090342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2685	-5	5	-0.19	7853840	2930	0.85	2690	2690	2655	3495	1885	2690	2680.46	1.71	0	-1180	2856	2772	2711	2627	2566	2742	2597	200	805	500	1930	5	1	40000000	1074	70.66	1.06	12	0.01	38.00	2529.00	3915	20230110	-31.42	2650	20230714	1.32	3915	-31.42	20230110	2650	1.32	20230714	3915	-31.42	20230110	2650	1.32	20230714	3.48	N	027050	500	200 억		684429	N	N	0	N	00	N
90	20230714	160341	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2690	-80	5	-2.89	925975470	343759	77.04	2770	2795	2650	3600	1940	2770	2693.69	1.75	0	-42340	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1076	70.79	1.06	12	0.86	38.00	2529.00	3915	20230110	-31.29	2650	20230714	1.51	3915	-31.29	20230110	2650	1.51	20230714	3915	-31.29	20230110	2650	1.51	20230714	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
91	20230714	150342	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2685	-85	5	-3.07	855832590	317651	71.19	2770	2795	2650	3600	1940	2770	2694.25	1.75	0	-40365	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1074	70.66	1.06	12	0.79	38.00	2529.00	3915	20230110	-31.42	2650	20230714	1.32	3915	-31.42	20230110	2650	1.32	20230714	3915	-31.42	20230110	2650	1.32	20230714	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
92	20230714	140343	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2690	-80	5	-2.89	781192600	289831	64.95	2770	2795	2650	3600	1940	2770	2695.34	1.75	0	-38430	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1076	70.79	1.06	12	0.72	38.00	2529.00	3915	20230110	-31.29	2650	20230714	1.51	3915	-31.29	20230110	2650	1.51	20230714	3915	-31.29	20230110	2650	1.51	20230714	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
93	20230714	130339	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2700	-70	5	-2.53	722113760	267866	60.03	2770	2795	2650	3600	1940	2770	2695.80	1.75	0	-34505	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1080	71.05	1.07	12	0.67	38.00	2529.00	3915	20230110	-31.03	2650	20230714	1.89	3915	-31.03	20230110	2650	1.89	20230714	3915	-31.03	20230110	2650	1.89	20230714	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
94	20230714	120341	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	2670	-100	5	-3.61	510541915	188568	42.26	2770	2795	2670	3600	1940	2770	2707.47	1.75	0	-27574	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1068	70.26	1.06	12	0.47	38.00	2529.00	3915	20230110	-31.80	2670	20230714	0.00	3915	-31.80	20230110	2670	0.00	20230714	3915	-31.80	20230110	2670	0.00	20230714	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
95	20230714	110342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2700	-70	5	-2.53	317473915	116658	26.14	2770	2795	2695	3600	1940	2770	2721.41	1.75	0	-19832	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1080	71.05	1.07	12	0.29	38.00	2529.00	3915	20230110	-31.03	2685	20221013	0.56	3915	-31.03	20230110	2695	0.19	20230714	3915	-31.03	20230110	2685	0.56	20221013	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
96	20230714	100344	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2720	-50	5	-1.81	130280945	47404	10.62	2770	2795	2710	3600	1940	2770	2748.31	1.75	0	-15271	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1088	71.58	1.08	12	0.12	38.00	2529.00	3915	20230110	-30.52	2685	20221013	1.30	3915	-30.52	20230110	2710	0.37	20230714	3915	-30.52	20230110	2685	1.30	20221013	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
97	20230714	090342	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2795	25	2	0.90	10205220	3682	0.83	2770	2795	2770	3600	1940	2770	2771.65	1.75	0	-147	2956	2862	2806	2712	2656	2835	2685	200	830	500	1990	5	1	40000000	1118	73.55	1.11	12	0.01	38.00	2529.00	3915	20230110	-28.61	2685	20221013	4.10	3915	-28.61	20230110	2750	1.64	20230713	3915	-28.61	20230110	2685	4.10	20221013	3.49	N	027050	500	200 억		700877	N	N	20	N	00	N
98	20230713	160341	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2770	-110	5	-3.82	1242994230	445497	822.83	2880	2900	2750	3740	2020	2880	2790.14	1.87	0	-169140	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1108	72.89	1.10	12	1.11	38.00	2529.00	3915	20230110	-29.25	2685	20221013	3.17	3915	-29.25	20230110	2750	0.73	20230713	3915	-29.25	20230110	2685	3.17	20221013	3.48	N	027050	500	200 억		749520	N	N	20	N	00	N
99	20230713	150338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2760	-120	5	-4.17	1207578685	432681	799.16	2880	2900	2750	3740	2020	2880	2790.92	1.87	0	-167083	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1104	72.63	1.09	12	1.08	38.00	2529.00	3915	20230110	-29.50	2685	20221013	2.79	3915	-29.50	20230110	2750	0.36	20230713	3915	-29.50	20230110	2685	2.79	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
100	20230713	140337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2775	-105	5	-3.65	1094648870	391777	723.61	2880	2900	2750	3740	2020	2880	2794.06	1.87	0	-165184	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1110	73.03	1.10	12	0.98	38.00	2529.00	3915	20230110	-29.12	2685	20221013	3.35	3915	-29.12	20230110	2750	0.91	20230713	3915	-29.12	20230110	2685	3.35	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
101	20230713	130339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2765	-115	5	-3.99	916752200	327259	604.45	2880	2900	2760	3740	2020	2880	2801.30	1.87	0	-144521	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1106	72.76	1.09	12	0.82	38.00	2529.00	3915	20230110	-29.37	2685	20221013	2.98	3915	-29.37	20230110	2755	0.36	20230710	3915	-29.37	20230110	2685	2.98	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
102	20230713	120337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2790	-90	5	-3.12	625887495	222311	410.61	2880	2900	2785	3740	2020	2880	2815.37	1.87	0	-98473	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1116	73.42	1.10	12	0.56	38.00	2529.00	3915	20230110	-28.74	2685	20221013	3.91	3915	-28.74	20230110	2755	1.27	20230710	3915	-28.74	20230110	2685	3.91	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
103	20230713	110340	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2800	-80	5	-2.78	408891560	144578	267.03	2880	2900	2800	3740	2020	2880	2828.17	1.87	0	-58413	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1120	73.68	1.11	12	0.36	38.00	2529.00	3915	20230110	-28.48	2685	20221013	4.28	3915	-28.48	20230110	2755	1.63	20230710	3915	-28.48	20230110	2685	4.28	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
104	20230713	100339	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	-40	5	-1.39	94566275	33030	61.01	2880	2900	2840	3740	2020	2880	2863.04	1.87	0	-10262	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1136	74.74	1.12	12	0.08	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2755	3.09	20230710	3915	-27.46	20230110	2685	5.77	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
105	20230713	090311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2900	20	2	0.69	576795	199	0.37	2880	2900	2880	3740	2020	2880	2898.47	1.87	0	0	2933	2906	2863	2836	2793	2920	2850	200	860	500	2070	5	1	40000000	1160	76.32	1.15	12	0.00	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2755	5.26	20230710	3915	-25.93	20230110	2685	8.01	20221013	3.48	N	027050	500	200 억		749520	N	N	1786	N	00	N
106	20230712	160336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2880	55	2	1.95	154237495	53852	112.52	2825	2890	2820	3670	1980	2825	2864.06	1.87	0	2985	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1152	75.79	1.14	12	0.13	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2755	4.54	20230710	3915	-26.44	20230110	2685	7.26	20221013	3.50	N	027050	500	200 억		746506	N	N	1786	N	00	N
107	20230712	150335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2880	55	2	1.95	139828725	48847	102.06	2825	2890	2820	3670	1980	2825	2862.59	1.87	0	3100	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1152	75.79	1.14	12	0.12	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2755	4.54	20230710	3915	-26.44	20230110	2685	7.26	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
108	20230712	140334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2875	50	2	1.77	104351185	36469	76.20	2825	2890	2820	3670	1980	2825	2861.37	1.87	0	2044	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1150	75.66	1.14	12	0.09	38.00	2529.00	3915	20230110	-26.56	2685	20221013	7.08	3915	-26.56	20230110	2755	4.36	20230710	3915	-26.56	20230110	2685	7.08	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
109	20230712	130335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2875	50	2	1.77	98346740	34378	71.83	2825	2890	2820	3670	1980	2825	2860.75	1.87	0	2086	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1150	75.66	1.14	12	0.09	38.00	2529.00	3915	20230110	-26.56	2685	20221013	7.08	3915	-26.56	20230110	2755	4.36	20230710	3915	-26.56	20230110	2685	7.08	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
110	20230712	120337	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2875	50	2	1.77	84940985	29712	62.08	2825	2890	2820	3670	1980	2825	2858.81	1.87	0	2309	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1150	75.66	1.14	12	0.07	38.00	2529.00	3915	20230110	-26.56	2685	20221013	7.08	3915	-26.56	20230110	2755	4.36	20230710	3915	-26.56	20230110	2685	7.08	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
111	20230712	110335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2865	40	2	1.42	74264980	25989	54.30	2825	2890	2820	3670	1980	2825	2857.55	1.87	0	2568	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1146	75.39	1.13	12	0.06	38.00	2529.00	3915	20230110	-26.82	2685	20221013	6.70	3915	-26.82	20230110	2755	3.99	20230710	3915	-26.82	20230110	2685	6.70	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
112	20230712	100338	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2870	45	2	1.59	47238740	16519	34.51	2825	2890	2820	3670	1980	2825	2859.66	1.87	0	3026	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1148	75.53	1.13	12	0.04	38.00	2529.00	3915	20230110	-26.69	2685	20221013	6.89	3915	-26.69	20230110	2755	4.17	20230710	3915	-26.69	20230110	2685	6.89	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
113	20230712	090336	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	15	2	0.53	1974780	699	1.46	2825	2840	2820	3670	1980	2825	2825.15	1.87	0	264	2891	2857	2831	2797	2771	2875	2815	200	845	500	2030	5	1	40000000	1136	74.74	1.12	12	0.00	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2755	3.09	20230710	3915	-27.46	20230110	2685	5.77	20221013	3.50	N	027050	500	200 억		746506	N	N	0	N	00	N
114	20230711	160332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	30	2	1.07	135353860	47761	55.31	2810	2865	2805	3630	1960	2795	2834.02	1.86	0	4466	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1130	74.34	1.12	12	0.12	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2755	2.54	20230710	3915	-27.84	20230110	2685	5.21	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
115	20230711	150331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2850	55	2	1.97	116936610	41259	47.78	2810	2865	2805	3630	1960	2795	2834.21	1.86	0	3454	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1140	75.00	1.13	12	0.10	38.00	2529.00	3915	20230110	-27.20	2685	20221013	6.15	3915	-27.20	20230110	2755	3.45	20230710	3915	-27.20	20230110	2685	6.15	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
116	20230711	140331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	45	2	1.61	89616270	31623	36.62	2810	2865	2805	3630	1960	2795	2833.90	1.86	0	-761	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1136	74.74	1.12	12	0.08	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2755	3.09	20230710	3915	-27.46	20230110	2685	5.77	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
117	20230711	130328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	45	2	1.61	85383920	30132	34.90	2810	2865	2805	3630	1960	2795	2833.66	1.86	0	-720	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1136	74.74	1.12	12	0.08	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2755	3.09	20230710	3915	-27.46	20230110	2685	5.77	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
118	20230711	120334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	45	2	1.61	76760740	27094	31.38	2810	2865	2805	3630	1960	2795	2833.13	1.86	0	-680	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1136	74.74	1.12	12	0.07	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2755	3.09	20230710	3915	-27.46	20230110	2685	5.77	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
119	20230711	110335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	30	2	1.07	63089370	22257	25.78	2810	2865	2805	3630	1960	2795	2834.59	1.86	0	-1530	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1130	74.34	1.12	12	0.06	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2755	2.54	20230710	3915	-27.84	20230110	2685	5.21	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
120	20230711	100333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2850	55	2	1.97	39821535	14067	16.29	2810	2865	2805	3630	1960	2795	2830.85	1.86	0	321	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1140	75.00	1.13	12	0.04	38.00	2529.00	3915	20230110	-27.20	2685	20221013	6.15	3915	-27.20	20230110	2755	3.45	20230710	3915	-27.20	20230110	2685	6.15	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
121	20230711	090333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2810	15	2	0.54	1387710	494	0.57	2810	2825	2805	3630	1960	2795	2809.13	1.86	0	-11	2848	2821	2788	2761	2728	2835	2775	200	835	500	2010	5	1	40000000	1124	73.95	1.11	12	0.00	38.00	2529.00	3915	20230110	-28.22	2685	20221013	4.66	3915	-28.22	20230110	2755	2.00	20230710	3915	-28.22	20230110	2685	4.66	20221013	3.50	N	027050	500	200 억		742038	N	N	0	N	00	N
122	20230710	160332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2795	-10	5	-0.36	240358560	86316	139.27	2785	2815	2755	3645	1965	2805	2784.64	1.83	0	10517	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1118	73.55	1.11	12	0.22	38.00	2529.00	3915	20230110	-28.61	2685	20221013	4.10	3915	-28.61	20230110	2755	1.45	20230710	3915	-28.61	20230110	2685	4.10	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
123	20230710	150330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2780	-25	5	-0.89	227217380	81602	131.66	2785	2815	2755	3645	1965	2805	2784.46	1.83	0	11062	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1112	73.16	1.10	12	0.20	38.00	2529.00	3915	20230110	-28.99	2685	20221013	3.54	3915	-28.99	20230110	2755	0.91	20230710	3915	-28.99	20230110	2685	3.54	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
124	20230710	140328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2795	-10	5	-0.36	197961425	71101	114.72	2785	2815	2755	3645	1965	2805	2784.23	1.83	0	11050	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1118	73.55	1.11	12	0.18	38.00	2529.00	3915	20230110	-28.61	2685	20221013	4.10	3915	-28.61	20230110	2755	1.45	20230710	3915	-28.61	20230110	2685	4.10	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
125	20230710	130326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2805	0	3	0.00	94826730	33920	54.73	2785	2815	2765	3645	1965	2805	2795.60	1.83	0	8122	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1122	73.82	1.11	12	0.08	38.00	2529.00	3915	20230110	-28.35	2685	20221013	4.47	3915	-28.35	20230110	2765	1.45	20230710	3915	-28.35	20230110	2685	4.47	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
126	20230710	120332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2810	5	2	0.18	65712345	23518	37.95	2785	2815	2765	3645	1965	2805	2794.13	1.83	0	3561	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1124	73.95	1.11	12	0.06	38.00	2529.00	3915	20230110	-28.22	2685	20221013	4.66	3915	-28.22	20230110	2765	1.63	20230710	3915	-28.22	20230110	2685	4.66	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
127	20230710	110333	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2790	-15	5	-0.53	53007220	18983	30.63	2785	2815	2765	3645	1965	2805	2792.35	1.83	0	793	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1116	73.42	1.10	12	0.05	38.00	2529.00	3915	20230110	-28.74	2685	20221013	3.91	3915	-28.74	20230110	2765	0.90	20230710	3915	-28.74	20230110	2685	3.91	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
128	20230710	100331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2810	5	2	0.18	31793590	11398	18.39	2785	2815	2765	3645	1965	2805	2789.40	1.83	0	849	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1124	73.95	1.11	12	0.03	38.00	2529.00	3915	20230110	-28.22	2685	20221013	4.66	3915	-28.22	20230110	2765	1.63	20230710	3915	-28.22	20230110	2685	4.66	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
129	20230710	090329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2795	-10	5	-0.36	6632855	2378	3.84	2785	2815	2775	3645	1965	2805	2789.26	1.83	0	64	2868	2836	2818	2786	2768	2830	2780	200	840	500	2010	5	1	40000000	1118	73.55	1.11	12	0.01	38.00	2529.00	3915	20230110	-28.61	2685	20221013	4.10	3915	-28.61	20230110	2775	0.72	20230710	3915	-28.61	20230110	2685	4.10	20221013	3.62	N	027050	500	200 억		731522	N	N	1700	N	00	N
130	20230707	160326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2805	0	3	0.00	173446120	61546	36.30	2805	2850	2800	3645	1965	2805	2818.16	1.82	0	2101	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1122	73.82	1.11	12	0.15	38.00	2529.00	3915	20230110	-28.35	2685	20221013	4.47	3915	-28.35	20230110	2800	0.18	20230707	3915	-28.35	20230110	2685	4.47	20221013	3.61	N	027050	500	200 억		729417	N	N	1700	N	00	N
131	20230707	150328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2815	10	2	0.36	167184540	59314	34.98	2805	2850	2800	3645	1965	2805	2818.64	1.82	0	2111	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1126	74.08	1.11	12	0.15	38.00	2529.00	3915	20230110	-28.10	2685	20221013	4.84	3915	-28.10	20230110	2800	0.54	20230707	3915	-28.10	20230110	2685	4.84	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
132	20230707	140334	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	20	2	0.71	158931155	56376	33.25	2805	2850	2800	3645	1965	2805	2819.13	1.82	0	1581	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1130	74.34	1.12	12	0.14	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2800	0.89	20230707	3915	-27.84	20230110	2685	5.21	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
133	20230707	130332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	20	2	0.71	134738020	47786	28.18	2805	2850	2800	3645	1965	2805	2819.61	1.82	0	1973	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1130	74.34	1.12	12	0.12	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2800	0.89	20230707	3915	-27.84	20230110	2685	5.21	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
134	20230707	120331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2820	15	2	0.53	127014785	45047	26.57	2805	2850	2800	3645	1965	2805	2819.61	1.82	0	2707	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1128	74.21	1.12	12	0.11	38.00	2529.00	3915	20230110	-27.97	2685	20221013	5.03	3915	-27.97	20230110	2800	0.71	20230707	3915	-27.97	20230110	2685	5.03	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
135	20230707	110331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	20	2	0.71	108465265	38473	22.69	2805	2850	2800	3645	1965	2805	2819.26	1.82	0	624	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1130	74.34	1.12	12	0.10	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2800	0.89	20230707	3915	-27.84	20230110	2685	5.21	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
136	20230707	100330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2830	25	2	0.89	71224765	25268	14.90	2805	2850	2800	3645	1965	2805	2818.77	1.82	0	392	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1132	74.47	1.12	12	0.06	38.00	2529.00	3915	20230110	-27.71	2685	20221013	5.40	3915	-27.71	20230110	2800	1.07	20230707	3915	-27.71	20230110	2685	5.40	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
137	20230707	090328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2815	10	2	0.36	2446335	872	0.51	2805	2820	2805	3645	1965	2805	2805.43	1.82	0	-277	2915	2860	2830	2775	2745	2845	2760	200	840	500	2010	5	1	40000000	1126	74.08	1.11	12	0.00	38.00	2529.00	3915	20230110	-28.10	2685	20221013	4.84	3915	-28.10	20230110	2800	0.54	20230706	3915	-28.10	20230110	2685	4.84	20221013	3.61	N	027050	500	200 억		729417	N	N	0	N	00	N
138	20230706	160328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2805	-80	5	-2.77	475257940	167192	333.58	2860	2885	2800	3750	2020	2885	2842.68	1.85	0	-8816	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1122	73.82	1.11	12	0.42	38.00	2529.00	3915	20230110	-28.35	2685	20221013	4.47	3915	-28.35	20230110	2800	0.18	20230706	3915	-28.35	20230110	2685	4.47	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
139	20230706	150330	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2825	-60	5	-2.08	440998325	154997	309.25	2860	2885	2800	3750	2020	2885	2845.20	1.85	0	-8298	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1130	74.34	1.12	12	0.39	38.00	2529.00	3915	20230110	-27.84	2685	20221013	5.21	3915	-27.84	20230110	2800	0.89	20230706	3915	-27.84	20230110	2685	5.21	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
140	20230706	140329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2835	-50	5	-1.73	381210245	133840	267.04	2860	2885	2800	3750	2020	2885	2848.25	1.85	0	-7192	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1134	74.61	1.12	12	0.33	38.00	2529.00	3915	20230110	-27.59	2685	20221013	5.59	3915	-27.59	20230110	2800	1.25	20230706	3915	-27.59	20230110	2685	5.59	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
141	20230706	130327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2840	-45	5	-1.56	299156875	104673	208.84	2860	2885	2830	3750	2020	2885	2858.01	1.85	0	-8244	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1136	74.74	1.12	12	0.26	38.00	2529.00	3915	20230110	-27.46	2685	20221013	5.77	3915	-27.46	20230110	2830	0.35	20230706	3915	-27.46	20230110	2685	5.77	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
142	20230706	120329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2845	-40	5	-1.39	260058685	90889	181.34	2860	2885	2845	3750	2020	2885	2861.28	1.85	0	-6618	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1138	74.87	1.12	12	0.23	38.00	2529.00	3915	20230110	-27.33	2685	20221013	5.96	3915	-27.33	20230110	2845	0.00	20230706	3915	-27.33	20230110	2685	5.96	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
143	20230706	110331	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2870	-15	5	-0.52	193659275	67639	134.95	2860	2885	2845	3750	2020	2885	2863.13	1.85	0	-5096	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1148	75.53	1.13	12	0.17	38.00	2529.00	3915	20230110	-26.69	2685	20221013	6.89	3915	-26.69	20230110	2845	0.88	20230706	3915	-26.69	20230110	2685	6.89	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
144	20230706	100328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2875	-10	5	-0.35	108934800	38153	76.12	2860	2885	2845	3750	2020	2885	2855.21	1.85	0	-5542	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1150	75.66	1.14	12	0.10	38.00	2529.00	3915	20230110	-26.56	2685	20221013	7.08	3915	-26.56	20230110	2845	1.05	20230706	3915	-26.56	20230110	2685	7.08	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
145	20230706	090328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2880	-5	5	-0.17	7865660	2750	5.49	2860	2885	2860	3750	2020	2885	2860.20	1.85	0	155	2928	2906	2893	2871	2858	2900	2865	200	865	500	2070	5	1	40000000	1152	75.79	1.14	12	0.01	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2850	1.05	20230629	3915	-26.44	20230110	2685	7.26	20221013	3.61	N	027050	500	200 억		738233	N	N	201	N	00	N
146	20230705	160327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2885	-10	5	-0.35	145035245	50115	59.27	2895	2915	2880	3760	2030	2895	2894.05	1.86	0	-5899	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1154	75.92	1.14	12	0.13	38.00	2529.00	3915	20230110	-26.31	2685	20221013	7.45	3915	-26.31	20230110	2850	1.23	20230629	3915	-26.31	20230110	2685	7.45	20221013	3.64	N	027050	500	200 억		744132	N	N	201	N	00	N
147	20230705	150327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2895	0	3	0.00	128778095	44481	52.60	2895	2915	2880	3760	2030	2895	2895.13	1.86	0	-5636	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1158	76.18	1.14	12	0.11	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
148	20230705	140323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2905	10	2	0.35	114258070	39460	46.67	2895	2915	2880	3760	2030	2895	2895.54	1.86	0	-5628	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1162	76.45	1.15	12	0.10	38.00	2529.00	3915	20230110	-25.80	2685	20221013	8.19	3915	-25.80	20230110	2850	1.93	20230629	3915	-25.80	20230110	2685	8.19	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
149	20230705	130324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2905	10	2	0.35	89261875	30826	36.46	2895	2915	2880	3760	2030	2895	2895.67	1.86	0	-5628	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1162	76.45	1.15	12	0.08	38.00	2529.00	3915	20230110	-25.80	2685	20221013	8.19	3915	-25.80	20230110	2850	1.93	20230629	3915	-25.80	20230110	2685	8.19	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
150	20230705	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2905	10	2	0.35	80626040	27846	32.93	2895	2915	2880	3760	2030	2895	2895.43	1.86	0	-5621	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1162	76.45	1.15	12	0.07	38.00	2529.00	3915	20230110	-25.80	2685	20221013	8.19	3915	-25.80	20230110	2850	1.93	20230629	3915	-25.80	20230110	2685	8.19	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
151	20230705	110325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2890	-5	5	-0.17	51204975	17697	20.93	2895	2915	2880	3760	2030	2895	2893.43	1.86	0	-5617	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1156	76.05	1.14	12	0.04	38.00	2529.00	3915	20230110	-26.18	2685	20221013	7.64	3915	-26.18	20230110	2850	1.40	20230629	3915	-26.18	20230110	2685	7.64	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
152	20230705	100324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2895	0	3	0.00	39829995	13763	16.28	2895	2915	2880	3760	2030	2895	2893.99	1.86	0	-5417	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1158	76.18	1.14	12	0.03	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
153	20230705	090325	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2900	5	2	0.17	2107195	727	0.86	2895	2910	2895	3760	2030	2895	2898.48	1.86	0	15	2958	2926	2908	2876	2858	2917	2867	200	865	500	2080	5	1	40000000	1160	76.32	1.15	12	0.00	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.64	N	027050	500	200 억		744132	N	N	2759	N	00	N
154	20230704	160323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2895	-25	5	-0.86	244055240	84068	82.02	2900	2940	2890	3795	2045	2920	2903.10	1.87	0	-6311	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1158	76.18	1.14	12	0.21	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.65	N	027050	500	200 억		748967	N	N	2759	N	00	N
155	20230704	150320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2895	-25	5	-0.86	185281510	63750	62.20	2900	2940	2895	3795	2045	2920	2906.38	1.87	0	-9374	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1158	76.18	1.14	12	0.16	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
156	20230704	140323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2895	-25	5	-0.86	151455580	52072	50.81	2900	2940	2895	3795	2045	2920	2908.58	1.87	0	-9558	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1158	76.18	1.14	12	0.13	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
157	20230704	130319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2900	-20	5	-0.68	126814800	43576	42.52	2900	2940	2895	3795	2045	2920	2910.20	1.87	0	-9535	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1160	76.32	1.15	12	0.11	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
158	20230704	120322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2915	-5	5	-0.17	82050720	28149	27.46	2900	2940	2900	3795	2045	2920	2914.87	1.87	0	-9557	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1166	76.71	1.15	12	0.07	38.00	2529.00	3915	20230110	-25.54	2685	20221013	8.57	3915	-25.54	20230110	2850	2.28	20230629	3915	-25.54	20230110	2685	8.57	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
159	20230704	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2905	-15	5	-0.51	71486430	24513	23.92	2900	2940	2900	3795	2045	2920	2916.27	1.87	0	-8851	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1162	76.45	1.15	12	0.06	38.00	2529.00	3915	20230110	-25.80	2685	20221013	8.19	3915	-25.80	20230110	2850	1.93	20230629	3915	-25.80	20230110	2685	8.19	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
160	20230704	100318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2925	5	2	0.17	46671900	15977	15.59	2900	2940	2900	3795	2045	2920	2921.19	1.87	0	-8464	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1170	76.97	1.16	12	0.04	38.00	2529.00	3915	20230110	-25.29	2685	20221013	8.94	3915	-25.29	20230110	2850	2.63	20230629	3915	-25.29	20230110	2685	8.94	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
161	20230704	090318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2930	10	2	0.34	15221315	5219	5.09	2900	2930	2900	3795	2045	2920	2916.52	1.87	0	-3438	2950	2935	2920	2905	2890	2942	2912	200	875	500	2100	5	1	40000000	1172	77.11	1.16	12	0.01	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2850	2.81	20230629	3915	-25.16	20230110	2685	9.12	20221013	3.65	N	027050	500	200 억		748967	N	N	0	N	00	N
162	20230703	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2920	5	2	0.17	298898445	102390	213.78	2910	2935	2905	3785	2045	2915	2919.21	1.87	0	1535	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1168	76.84	1.15	12	0.26	38.00	2529.00	3915	20230110	-25.42	2685	20221013	8.75	3915	-25.42	20230110	2850	2.46	20230629	3915	-25.42	20230110	2685	8.75	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
163	20230703	150318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2915	0	3	0.00	270057410	92488	193.10	2910	2935	2905	3785	2045	2915	2919.92	1.87	0	3728	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1166	76.71	1.15	12	0.23	38.00	2529.00	3915	20230110	-25.54	2685	20221013	8.57	3915	-25.54	20230110	2850	2.28	20230629	3915	-25.54	20230110	2685	8.57	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
164	20230703	140318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2925	10	2	0.34	252487795	86454	180.50	2910	2935	2905	3785	2045	2915	2920.49	1.87	0	3729	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1170	76.97	1.16	12	0.22	38.00	2529.00	3915	20230110	-25.29	2685	20221013	8.94	3915	-25.29	20230110	2850	2.63	20230629	3915	-25.29	20230110	2685	8.94	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
165	20230703	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2915	0	3	0.00	217113185	74320	155.17	2910	2935	2910	3785	2045	2915	2921.33	1.87	0	4128	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1166	76.71	1.15	12	0.19	38.00	2529.00	3915	20230110	-25.54	2685	20221013	8.57	3915	-25.54	20230110	2850	2.28	20230629	3915	-25.54	20230110	2685	8.57	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
166	20230703	120316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2920	5	2	0.17	187008030	63998	133.62	2910	2935	2910	3785	2045	2915	2922.09	1.87	0	4128	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1168	76.84	1.15	12	0.16	38.00	2529.00	3915	20230110	-25.42	2685	20221013	8.75	3915	-25.42	20230110	2850	2.46	20230629	3915	-25.42	20230110	2685	8.75	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
167	20230703	110317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2930	15	2	0.51	161630785	55309	115.48	2910	2935	2910	3785	2045	2915	2922.32	1.87	0	3561	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1172	77.11	1.16	12	0.14	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2850	2.81	20230629	3915	-25.16	20230110	2685	9.12	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
168	20230703	100312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2930	15	2	0.51	87084875	29865	62.35	2910	2930	2910	3785	2045	2915	2915.95	1.87	0	4072	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1172	77.11	1.16	12	0.07	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2850	2.81	20230629	3915	-25.16	20230110	2685	9.12	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N
169	20230703	090313	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	2910	-5	5	-0.17	42095350	14463	30.20	2910	2930	2910	3785	2045	2915	2910.55	1.87	0	2078	2951	2932	2901	2882	2851	2942	2892	200	870	500	2090	5	1	40000000	1164	76.58	1.15	12	0.04	38.00	2529.00	3915	20230110	-25.67	2685	20221013	8.38	3915	-25.67	20230110	2850	2.11	20230629	3915	-25.67	20230110	2685	8.38	20221013	3.69	N	027050	500	200 억		747432	N	N	913	N	00	N