KissMeData/439090/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	161245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23900	400	2	1.70	2152650300	90394	78.11	23300	24200	23200	30550	16450	23500	23814.00	0.81	0	2937	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3914	19.51	6.56	12	0.55	1225.00	3642.00	53000	20230609	-54.91	21550	20230726	10.90	53000	-54.91	20230609	21550	10.90	20230726	53000	-54.91	20230609	21550	10.90	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
3	20230731	151243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23900	400	2	1.70	2034504600	85456	73.84	23300	24200	23200	30550	16450	23500	23808.21	0.81	0	2308	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3914	19.51	6.56	12	0.52	1225.00	3642.00	53000	20230609	-54.91	21550	20230726	10.90	53000	-54.91	20230609	21550	10.90	20230726	53000	-54.91	20230609	21550	10.90	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
4	20230731	141250	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23900	400	2	1.70	1891377700	79467	68.67	23300	24200	23200	30550	16450	23500	23801.40	0.81	0	1724	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3914	19.51	6.56	12	0.49	1225.00	3642.00	53000	20230609	-54.91	21550	20230726	10.90	53000	-54.91	20230609	21550	10.90	20230726	53000	-54.91	20230609	21550	10.90	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
5	20230731	131253	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23950	450	2	1.91	1665608850	70028	60.51	23300	24200	23200	30550	16450	23500	23785.55	0.81	0	-238	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3923	19.55	6.58	12	0.43	1225.00	3642.00	53000	20230609	-54.81	21550	20230726	11.14	53000	-54.81	20230609	21550	11.14	20230726	53000	-54.81	20230609	21550	11.14	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
6	20230731	121300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23800	300	2	1.28	1508257950	63443	54.82	23300	24200	23200	30550	16450	23500	23774.13	0.81	0	104	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3898	19.43	6.53	12	0.39	1225.00	3642.00	53000	20230609	-55.09	21550	20230726	10.44	53000	-55.09	20230609	21550	10.44	20230726	53000	-55.09	20230609	21550	10.44	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
7	20230731	111302	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	250	2	1.06	1084691200	45775	39.56	23300	24200	23200	30550	16450	23500	23696.84	0.81	0	-750	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3890	19.39	6.52	12	0.28	1225.00	3642.00	53000	20230609	-55.19	21550	20230726	10.21	53000	-55.19	20230609	21550	10.21	20230726	53000	-55.19	20230609	21550	10.21	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
8	20230731	101259	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23650	150	2	0.64	578620500	24619	21.27	23300	23950	23200	30550	16450	23500	23503.03	0.81	0	918	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3873	19.31	6.49	12	0.15	1225.00	3642.00	53000	20230609	-55.38	21550	20230726	9.74	53000	-55.38	20230609	21550	9.74	20230726	53000	-55.38	20230609	21550	9.74	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
9	20230731	091247	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	0	3	0.00	108320550	4644	4.01	23300	23550	23200	30550	16450	23500	23318.55	0.81	0	808	25166	24332	23366	22532	21566	24400	22600	16	7050	100	16450	50	1	16378260	3849	19.18	6.45	12	0.03	1225.00	3642.00	53000	20230609	-55.66	21550	20230726	9.05	53000	-55.66	20230609	21550	9.05	20230726	53000	-55.66	20230609	21550	9.05	20230726	0.19	N	439090	100	16 억		133019	N	N	0	N	00	N
10	20230728	161250	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	-50	5	-0.21	2651915450	113035	59.97	23500	24200	22400	30600	16500	23550	23460.14	0.74	0	11740	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3849	19.18	6.45	12	0.69	1225.00	3642.00	53000	20230609	-55.66	21550	20230726	9.05	53000	-55.66	20230609	21550	9.05	20230726	53000	-55.66	20230609	21550	9.05	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
11	20230728	151245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	-50	5	-0.21	2484791100	105931	56.20	23500	24200	22400	30600	16500	23550	23455.76	0.74	0	9859	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3849	19.18	6.45	12	0.65	1225.00	3642.00	53000	20230609	-55.66	21550	20230726	9.05	53000	-55.66	20230609	21550	9.05	20230726	53000	-55.66	20230609	21550	9.05	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
12	20230728	141244	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	0	3	0.00	2155879800	91843	48.72	23500	24200	22400	30600	16500	23550	23472.65	0.74	0	7745	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3857	19.22	6.47	12	0.56	1225.00	3642.00	53000	20230609	-55.57	21550	20230726	9.28	53000	-55.57	20230609	21550	9.28	20230726	53000	-55.57	20230609	21550	9.28	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
13	20230728	131248	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23300	-250	5	-1.06	1878700100	80047	42.47	23500	24200	22400	30600	16500	23550	23468.89	0.74	0	5557	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3816	19.02	6.40	12	0.49	1225.00	3642.00	53000	20230609	-56.04	21550	20230726	8.12	53000	-56.04	20230609	21550	8.12	20230726	53000	-56.04	20230609	21550	8.12	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
14	20230728	121245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23700	150	2	0.64	1319778600	56468	29.96	23500	23850	22400	30600	16500	23550	23368.77	0.74	0	8579	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3882	19.35	6.51	12	0.34	1225.00	3642.00	53000	20230609	-55.28	21550	20230726	9.98	53000	-55.28	20230609	21550	9.98	20230726	53000	-55.28	20230609	21550	9.98	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
15	20230728	111251	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23450	-100	5	-0.42	1059802100	45505	24.14	23500	23850	22400	30600	16500	23550	23283.62	0.74	0	6369	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3841	19.14	6.44	12	0.28	1225.00	3642.00	53000	20230609	-55.75	21550	20230726	8.82	53000	-55.75	20230609	21550	8.82	20230726	53000	-55.75	20230609	21550	8.82	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
16	20230728	101243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	200	2	0.85	709835050	30666	16.27	23500	23750	22400	30600	16500	23550	23132.96	0.74	0	6439	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3890	19.39	6.52	12	0.19	1225.00	3642.00	53000	20230609	-55.19	21550	20230726	10.21	53000	-55.19	20230609	21550	10.21	20230726	53000	-55.19	20230609	21550	10.21	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
17	20230728	091252	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23150	-400	5	-1.70	304742300	13264	7.04	23500	23500	22400	30600	16500	23550	22925.52	0.74	0	680	24750	24150	23000	22400	21250	24450	22700	16	7050	100	16480	50	1	16378260	3792	18.90	6.36	12	0.08	1225.00	3642.00	53000	20230609	-56.32	21550	20230726	7.42	53000	-56.32	20230609	21550	7.42	20230726	53000	-56.32	20230609	21550	7.42	20230726	0.13	N	439090	100	16 억		121582	N	N	0	N	00	N
18	20230727	161243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	1150	2	5.13	4278072250	186620	58.99	21850	23600	21850	29100	15700	22400	22922.79	0.41	-5895	54478	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3857	19.22	6.47	12	1.14	1225.00	3642.00	53000	20230609	-55.57	21550	20230726	9.28	53000	-55.57	20230609	21550	9.28	20230726	53000	-55.57	20230609	21550	9.28	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
19	20230727	151243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	1100	2	4.91	4038053400	176394	55.76	21850	23600	21850	29100	15700	22400	22892.31	0.41	-5895	50233	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3849	19.18	6.45	12	1.08	1225.00	3642.00	53000	20230609	-55.66	21550	20230726	9.05	53000	-55.66	20230609	21550	9.05	20230726	53000	-55.66	20230609	21550	9.05	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
20	20230727	141237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22950	550	2	2.46	3018712500	132677	41.94	21850	23350	21850	29100	15700	22400	22752.41	0.41	-5895	27869	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3759	18.73	6.30	12	0.81	1225.00	3642.00	53000	20230609	-56.70	21550	20230726	6.50	53000	-56.70	20230609	21550	6.50	20230726	53000	-56.70	20230609	21550	6.50	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
21	20230727	131234	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22750	350	2	1.56	2788264100	122570	38.75	21850	23350	21850	29100	15700	22400	22748.41	0.41	-5895	21527	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3726	18.57	6.25	12	0.75	1225.00	3642.00	53000	20230609	-57.08	21550	20230726	5.57	53000	-57.08	20230609	21550	5.57	20230726	53000	-57.08	20230609	21550	5.57	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
22	20230727	121238	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	600	2	2.68	2582175100	113566	35.90	21850	23350	21850	29100	15700	22400	22737.30	0.41	-5895	18573	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3767	18.78	6.32	12	0.69	1225.00	3642.00	53000	20230609	-56.60	21550	20230726	6.73	53000	-56.60	20230609	21550	6.73	20230726	53000	-56.60	20230609	21550	6.73	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
23	20230727	111241	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	600	2	2.68	1931348450	85433	27.01	21850	23150	21850	29100	15700	22400	22606.65	0.41	-5895	11407	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3767	18.78	6.32	12	0.52	1225.00	3642.00	53000	20230609	-56.60	21550	20230726	6.73	53000	-56.60	20230609	21550	6.73	20230726	53000	-56.60	20230609	21550	6.73	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
24	20230727	101237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22800	400	2	1.79	1429346800	63314	20.01	21850	23150	21850	29100	15700	22400	22575.60	0.41	-5895	4335	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3734	18.61	6.26	12	0.39	1225.00	3642.00	53000	20230609	-56.98	21550	20230726	5.80	53000	-56.98	20230609	21550	5.80	20230726	53000	-56.98	20230609	21550	5.80	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
25	20230727	091236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22050	-350	5	-1.56	392700300	17579	5.56	21850	22750	21850	29100	15700	22400	22339.08	0.41	-5895	2712	28033	25216	23383	20566	18733	24300	19650	16	6700	100	15680	50	1	16378260	3611	18.00	6.05	12	0.11	1225.00	3642.00	53000	20230609	-58.40	21550	20230726	2.32	53000	-58.40	20230609	21550	2.32	20230726	53000	-58.40	20230609	21550	2.32	20230726	0.12	N	439090	100	16 억		66768	N	N	0	N	00	N
26	20230726	161234	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22400	-3100	5	-12.16	7263713950	312716	164.82	25500	26200	21550	33150	17850	25500	23228.39	0.44	0	-5863	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3669	18.29	6.15	12	1.91	1225.00	3642.00	53000	20230609	-57.74	21550	20230726	3.94	53000	-57.74	20230609	21550	3.94	20230726	53000	-57.74	20230609	21550	3.94	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
27	20230726	151240	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22250	-3250	5	-12.75	7073907050	304226	160.34	25500	26200	21550	33150	17850	25500	23251.97	0.44	0	-5493	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3644	18.16	6.11	12	1.86	1225.00	3642.00	53000	20230609	-58.02	21550	20230726	3.25	53000	-58.02	20230609	21550	3.25	20230726	53000	-58.02	20230609	21550	3.25	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
28	20230726	141230	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22100	-3400	5	-13.33	6676913200	286244	150.87	25500	26200	21550	33150	17850	25500	23325.77	0.44	0	-11114	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3620	18.04	6.07	12	1.75	1225.00	3642.00	53000	20230609	-58.30	21550	20230726	2.55	53000	-58.30	20230609	21550	2.55	20230726	53000	-58.30	20230609	21550	2.55	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
29	20230726	131225	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22300	-3200	5	-12.55	5573702700	236249	124.52	25500	26200	22050	33150	17850	25500	23592.30	0.44	0	-14404	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3652	18.20	6.12	12	1.44	1225.00	3642.00	53000	20230609	-57.92	22050	20230726	1.13	53000	-57.92	20230609	22050	1.13	20230726	53000	-57.92	20230609	22050	1.13	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
30	20230726	121232	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22750	-2750	5	-10.78	4576989400	191689	101.03	25500	26200	22650	33150	17850	25500	23876.96	0.44	0	-14359	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3726	18.57	6.25	12	1.17	1225.00	3642.00	53000	20230609	-57.08	22650	20230726	0.44	53000	-57.08	20230609	22650	0.44	20230726	53000	-57.08	20230609	22650	0.44	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
31	20230726	111225	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	22900	-2600	5	-10.20	4056007050	168895	89.02	25500	26200	22650	33150	17850	25500	24014.75	0.44	0	-12175	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3751	18.69	6.29	12	1.03	1225.00	3642.00	53000	20230609	-56.79	22650	20230726	1.10	53000	-56.79	20230609	22650	1.10	20230726	53000	-56.79	20230609	22650	1.10	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
32	20230726	101234	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	23350	-2150	5	-8.43	2851539450	116470	61.39	25500	26200	23050	33150	17850	25500	24482.83	0.44	0	-9108	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	3824	19.06	6.41	12	0.71	1225.00	3642.00	53000	20230609	-55.94	23050	20230726	1.30	53000	-55.94	20230609	23050	1.30	20230726	53000	-55.94	20230609	23050	1.30	20230726	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
33	20230726	091229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25400	-100	5	-0.39	598305000	23214	12.24	25500	26200	25400	33150	17850	25500	25773.74	0.44	0	-3270	27133	26316	25533	24716	23933	26725	25125	16	7650	100	17850	50	1	16378260	4160	20.73	6.97	12	0.14	1225.00	3642.00	53000	20230609	-52.08	24750	20230725	2.63	53000	-52.08	20230609	24750	2.63	20230725	53000	-52.08	20230609	24750	2.63	20230725	0.09	N	439090	100	16 억		72663	N	N	0	N	00	N
34	20230725	161225	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25500	250	2	0.99	4737974100	186504	84.78	25100	26350	24750	32800	17700	25250	25404.42	0.29	0	25520	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4176	20.82	7.00	12	1.14	1225.00	3642.00	53000	20230609	-51.89	24750	20230725	3.03	53000	-51.89	20230609	24750	3.03	20230725	53000	-51.89	20230609	24750	3.03	20230725	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
35	20230725	151211	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25650	400	2	1.58	4457948150	175547	79.80	25100	26350	24750	32800	17700	25250	25394.97	0.29	0	24908	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4201	20.94	7.04	12	1.07	1225.00	3642.00	53000	20230609	-51.60	24750	20230725	3.64	53000	-51.60	20230609	24750	3.64	20230725	53000	-51.60	20230609	24750	3.64	20230725	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
36	20230725	141210	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	24900	-350	5	-1.39	2877312650	113920	51.79	25100	25700	24750	32800	17700	25250	25257.34	0.29	0	13194	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4078	20.33	6.84	12	0.70	1225.00	3642.00	53000	20230609	-53.02	24750	20230725	0.61	53000	-53.02	20230609	24750	0.61	20230725	53000	-53.02	20230609	24750	0.61	20230725	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
37	20230725	131221	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25100	-150	5	-0.59	2503925800	98954	44.98	25100	25700	24900	32800	17700	25250	25304.18	0.29	0	14028	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4111	20.49	6.89	12	0.60	1225.00	3642.00	53000	20230609	-52.64	24900	20230725	0.80	53000	-52.64	20230609	24900	0.80	20230725	53000	-52.64	20230609	24900	0.80	20230725	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
38	20230725	121220	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25000	-250	5	-0.99	2318488450	91570	41.63	25100	25700	24900	32800	17700	25250	25319.63	0.29	0	13976	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4095	20.41	6.86	12	0.56	1225.00	3642.00	53000	20230609	-52.83	24900	20230725	0.40	53000	-52.83	20230609	24900	0.40	20230725	53000	-52.83	20230609	24900	0.40	20230725	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
39	20230725	111218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	-50	5	-0.20	1793751100	70643	32.11	25100	25700	25100	32800	17700	25250	25392.65	0.29	0	13940	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4127	20.57	6.92	12	0.43	1225.00	3642.00	53000	20230609	-52.45	25000	20230724	0.80	53000	-52.45	20230609	25000	0.80	20230724	53000	-52.45	20230609	25000	0.80	20230724	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
40	20230725	101218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	200	2	0.79	1210376850	47634	21.65	25100	25700	25100	32800	17700	25250	25411.41	0.29	0	8658	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4168	20.78	6.99	12	0.29	1225.00	3642.00	53000	20230609	-51.98	25000	20230724	1.80	53000	-51.98	20230609	25000	1.80	20230724	53000	-51.98	20230609	25000	1.80	20230724	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
41	20230725	091215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	200	2	0.79	465104400	18341	8.34	25100	25700	25100	32800	17700	25250	25361.37	0.29	0	4549	27950	26600	25800	24450	23650	26200	24050	16	7550	100	17670	50	1	16378260	4168	20.78	6.99	12	0.11	1225.00	3642.00	53000	20230609	-51.98	25000	20230724	1.80	53000	-51.98	20230609	25000	1.80	20230724	53000	-51.98	20230609	25000	1.80	20230724	0.07	N	439090	100	16 억		47045	N	N	0	N	00	N
42	20230724	161216	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25250	-1800	5	-6.65	5586274400	216214	128.08	26950	27150	25000	35150	18950	27050	25837.48	0.16	0	20283	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4136	20.61	6.93	12	1.32	1225.00	3642.00	53000	20230609	-52.36	25000	20230724	1.00	53000	-52.36	20230609	25000	1.00	20230724	53000	-52.36	20230609	25000	1.00	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
43	20230724	151212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25600	-1450	5	-5.36	4931152750	190273	112.72	26950	27150	25350	35150	18950	27050	25916.19	0.16	0	16612	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4193	20.90	7.03	12	1.16	1225.00	3642.00	53000	20230609	-51.70	25350	20230724	0.99	53000	-51.70	20230609	25350	0.99	20230724	53000	-51.70	20230609	25350	0.99	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
44	20230724	141211	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25550	-1500	5	-5.55	4505410700	173692	102.89	26950	27150	25350	35150	18950	27050	25939.07	0.16	0	15859	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4185	20.86	7.02	12	1.06	1225.00	3642.00	53000	20230609	-51.79	25350	20230724	0.79	53000	-51.79	20230609	25350	0.79	20230724	53000	-51.79	20230609	25350	0.79	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
45	20230724	131210	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25550	-1500	5	-5.55	4165082850	160393	95.02	26950	27150	25350	35150	18950	27050	25967.97	0.16	0	14008	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4185	20.86	7.02	12	0.98	1225.00	3642.00	53000	20230609	-51.79	25350	20230724	0.79	53000	-51.79	20230609	25350	0.79	20230724	53000	-51.79	20230609	25350	0.79	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
46	20230724	121212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25600	-1450	5	-5.36	3719622900	142934	84.67	26950	27150	25350	35150	18950	27050	26023.35	0.16	0	9876	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4193	20.90	7.03	12	0.87	1225.00	3642.00	53000	20230609	-51.70	25350	20230724	0.99	53000	-51.70	20230609	25350	0.99	20230724	53000	-51.70	20230609	25350	0.99	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
47	20230724	111217	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	25850	-1200	5	-4.44	2764556250	105633	62.58	26950	27150	25650	35150	18950	27050	26171.31	0.16	0	12434	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4234	21.10	7.10	12	0.64	1225.00	3642.00	53000	20230609	-51.23	25650	20230724	0.78	53000	-51.23	20230609	25650	0.78	20230724	53000	-51.23	20230609	25650	0.78	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
48	20230724	101204	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	26000	-1050	5	-3.88	2111916400	80593	47.74	26950	27150	25650	35150	18950	27050	26204.69	0.16	0	10490	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4258	21.22	7.14	12	0.49	1225.00	3642.00	53000	20230609	-50.94	25650	20230724	1.36	53000	-50.94	20230609	25650	1.36	20230724	53000	-50.94	20230609	25650	1.36	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
49	20230724	091214	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	26550	-500	5	-1.85	527190900	19725	11.68	26950	27150	26400	35150	18950	27050	26727.01	0.16	0	-35	28950	28000	27450	26500	25950	27725	26225	16	8100	100	18930	50	1	16378260	4348	21.67	7.29	12	0.12	1225.00	3642.00	53000	20230609	-49.91	26400	20230724	0.57	53000	-49.91	20230609	26400	0.57	20230724	53000	-49.91	20230609	26400	0.57	20230724	0.06	N	439090	100	16 억		26958	N	N	0	N	00	N
50	20230721	161200	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27050	-1750	5	-6.08	4502254200	163851	73.95	28300	28400	26900	37400	20200	28800	27480.03	0.25	0	-15347	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4430	22.08	7.43	12	1.00	1225.00	3642.00	53000	20230609	-48.96	26900	20230721	0.56	53000	-48.96	20230609	26900	0.56	20230721	53000	-48.96	20230609	26900	0.56	20230721	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
51	20230721	151203	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27100	-1700	5	-5.90	4221866300	153501	69.28	28300	28400	26900	37400	20200	28800	27503.49	0.25	0	-14611	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4439	22.12	7.44	12	0.94	1225.00	3642.00	53000	20230609	-48.87	26900	20230721	0.74	53000	-48.87	20230609	26900	0.74	20230721	53000	-48.87	20230609	26900	0.74	20230721	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
52	20230721	141158	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27200	-1600	5	-5.56	3383247650	122502	55.29	28300	28400	26900	37400	20200	28800	27617.50	0.25	0	-14651	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4455	22.20	7.47	12	0.75	1225.00	3642.00	53000	20230609	-48.68	26900	20230721	1.12	53000	-48.68	20230609	26900	1.12	20230721	53000	-48.68	20230609	26900	1.12	20230721	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
53	20230721	131202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27650	-1150	5	-3.99	2239800050	80620	36.39	28300	28400	27450	37400	20200	28800	27781.67	0.25	0	-11596	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4529	22.57	7.59	12	0.49	1225.00	3642.00	53000	20230609	-47.83	27000	20230720	2.41	53000	-47.83	20230609	27000	2.41	20230720	53000	-47.83	20230609	27000	2.41	20230720	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
54	20230721	121217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27650	-1150	5	-3.99	2050443300	73782	33.30	28300	28400	27450	37400	20200	28800	27790.00	0.25	0	-10387	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4529	22.57	7.59	12	0.45	1225.00	3642.00	53000	20230609	-47.83	27000	20230720	2.41	53000	-47.83	20230609	27000	2.41	20230720	53000	-47.83	20230609	27000	2.41	20230720	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
55	20230721	111214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27850	-950	5	-3.30	1842237450	66278	29.91	28300	28400	27450	37400	20200	28800	27794.99	0.25	0	-9539	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4561	22.73	7.65	12	0.40	1225.00	3642.00	53000	20230609	-47.45	27000	20230720	3.15	53000	-47.45	20230609	27000	3.15	20230720	53000	-47.45	20230609	27000	3.15	20230720	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
56	20230721	101212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27500	-1300	5	-4.51	1409097050	50675	22.87	28300	28400	27450	37400	20200	28800	27805.75	0.25	0	-11956	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4504	22.45	7.55	12	0.31	1225.00	3642.00	53000	20230609	-48.11	27000	20230720	1.85	53000	-48.11	20230609	27000	1.85	20230720	53000	-48.11	20230609	27000	1.85	20230720	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
57	20230721	091208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27950	-850	5	-2.95	473045850	16875	7.62	28300	28400	27750	37400	20200	28800	28030.48	0.25	0	-3687	30466	29632	28316	27482	26166	30050	27900	16	8600	100	20160	50	1	16378260	4578	22.82	7.67	12	0.10	1225.00	3642.00	53000	20230609	-47.26	27000	20230720	3.52	53000	-47.26	20230609	27000	3.52	20230720	53000	-47.26	20230609	27000	3.52	20230720	0.04	N	439090	100	16 억		41373	N	N	0	N	00	N
58	20230720	161156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28800	800	2	2.86	6073129400	217224	101.24	27700	29150	27000	36400	19600	28000	27954.15	0.10	0	24662	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4717	23.51	7.91	12	1.33	1225.00	3642.00	53000	20230609	-45.66	27000	20230720	6.67	53000	-45.66	20230609	27000	6.67	20230720	53000	-45.66	20230609	27000	6.67	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
59	20230720	151155	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29050	1050	2	3.75	5417968000	194555	90.67	27700	29150	27000	36400	19600	28000	27847.94	0.10	0	26621	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4758	23.71	7.98	12	1.19	1225.00	3642.00	53000	20230609	-45.19	27000	20230720	7.59	53000	-45.19	20230609	27000	7.59	20230720	53000	-45.19	20230609	27000	7.59	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
60	20230720	141154	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28150	150	2	0.54	3557207900	129637	60.42	27700	28200	27000	36400	19600	28000	27439.43	0.10	0	15012	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4610	22.98	7.73	12	0.79	1225.00	3642.00	53000	20230609	-46.89	27000	20230720	4.26	53000	-46.89	20230609	27000	4.26	20230720	53000	-46.89	20230609	27000	4.26	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
61	20230720	131156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27750	-250	5	-0.89	2937084700	107455	50.08	27700	27900	27000	36400	19600	28000	27332.69	0.10	0	15114	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4545	22.65	7.62	12	0.66	1225.00	3642.00	53000	20230609	-47.64	27000	20230720	2.78	53000	-47.64	20230609	27000	2.78	20230720	53000	-47.64	20230609	27000	2.78	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
62	20230720	121206	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27300	-700	5	-2.50	2577123850	94394	43.99	27700	27900	27000	36400	19600	28000	27301.22	0.10	0	10465	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4471	22.29	7.50	12	0.58	1225.00	3642.00	53000	20230609	-48.49	27000	20230720	1.11	53000	-48.49	20230609	27000	1.11	20230720	53000	-48.49	20230609	27000	1.11	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
63	20230720	111202	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27550	-450	5	-1.61	2362537150	86543	40.33	27700	27900	27000	36400	19600	28000	27298.39	0.10	0	8323	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4512	22.49	7.56	12	0.53	1225.00	3642.00	53000	20230609	-48.02	27000	20230720	2.04	53000	-48.02	20230609	27000	2.04	20230720	53000	-48.02	20230609	27000	2.04	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
64	20230720	101147	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27150	-850	5	-3.04	1685148900	61639	28.73	27700	27900	27000	36400	19600	28000	27338.20	0.10	0	-247	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4447	22.16	7.45	12	0.38	1225.00	3642.00	53000	20230609	-48.77	27000	20230720	0.56	53000	-48.77	20230609	27000	0.56	20230720	53000	-48.77	20230609	27000	0.56	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
65	20230720	091151	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27600	-400	5	-1.43	330330000	11952	5.57	27700	27900	27500	36400	19600	28000	27635.77	0.10	0	1876	29833	28916	28233	27316	26633	28575	26975	16	8400	100	19600	50	1	16378260	4520	22.53	7.58	12	0.07	1225.00	3642.00	53000	20230609	-47.92	27500	20230720	0.36	53000	-47.92	20230609	27500	0.36	20230720	53000	-47.92	20230609	27500	0.36	20230720	0.05	N	439090	100	16 억		16795	N	N	0	N	00	N
66	20230719	161212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28000	-1000	5	-3.45	5954252550	212667	130.58	28800	29150	27550	37700	20300	29000	27997.97	0.00	0	21376	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4586	22.86	7.69	12	1.30	1225.00	3642.00	53000	20230609	-47.17	27550	20230719	1.63	53000	-47.17	20230609	27550	1.63	20230719	53000	-47.17	20230609	27550	1.63	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
67	20230719	151212	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27850	-1150	5	-3.97	5633952900	201211	123.55	28800	29150	27550	37700	20300	29000	28000.16	0.00	0	17268	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4561	22.73	7.65	12	1.23	1225.00	3642.00	53000	20230609	-47.45	27550	20230719	1.09	53000	-47.45	20230609	27550	1.09	20230719	53000	-47.45	20230609	27550	1.09	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
68	20230719	141216	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27700	-1300	5	-4.48	5097174950	181823	111.64	28800	29150	27550	37700	20300	29000	28033.65	0.00	0	13000	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4537	22.61	7.61	12	1.11	1225.00	3642.00	53000	20230609	-47.74	27550	20230719	0.54	53000	-47.74	20230609	27550	0.54	20230719	53000	-47.74	20230609	27550	0.54	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
69	20230719	131159	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27700	-1300	5	-4.48	4654040700	165774	101.79	28800	29150	27550	37700	20300	29000	28074.54	0.00	0	15027	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4537	22.61	7.61	12	1.01	1225.00	3642.00	53000	20230609	-47.74	27550	20230719	0.54	53000	-47.74	20230609	27550	0.54	20230719	53000	-47.74	20230609	27550	0.54	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
70	20230719	121219	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	27700	-1300	5	-4.48	4227314550	150368	92.33	28800	29150	27550	37700	20300	29000	28113.05	0.00	0	16091	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4537	22.61	7.61	12	0.92	1225.00	3642.00	53000	20230609	-47.74	27550	20230719	0.54	53000	-47.74	20230609	27550	0.54	20230719	53000	-47.74	20230609	27550	0.54	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
71	20230719	111215	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28000	-1000	5	-3.45	3451272300	122382	75.15	28800	29150	27800	37700	20300	29000	28200.73	0.00	0	15931	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4586	22.86	7.69	12	0.75	1225.00	3642.00	53000	20230609	-47.17	27800	20230719	0.72	53000	-47.17	20230609	27800	0.72	20230719	53000	-47.17	20230609	27800	0.72	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
72	20230719	101204	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28300	-700	5	-2.41	2498776350	88391	54.27	28800	29150	27850	37700	20300	29000	28269.47	0.00	0	12653	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4635	23.10	7.77	12	0.54	1225.00	3642.00	53000	20230609	-46.60	27850	20230719	1.62	53000	-46.60	20230609	27850	1.62	20230719	53000	-46.60	20230609	27850	1.62	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
73	20230719	091205	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	28250	-750	5	-2.59	629197300	21923	13.46	28800	29150	28250	37700	20300	29000	28700.15	0.00	0	2312	30733	29866	29383	28516	28033	29625	28275	16	8700	100	20300	50	1	16378260	4627	23.06	7.76	12	0.13	1225.00	3642.00	53000	20230609	-46.70	28250	20230719	0.00	53000	-46.70	20230609	28250	0.00	20230719	53000	-46.70	20230609	28250	0.00	20230719	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
74	20230718	161204	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29000	-800	5	-2.68	4677307950	159451	96.27	30000	30250	28900	38700	20900	29800	29333.89	0.00	0	-954	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4750	23.67	7.96	12	0.97	1225.00	3642.00	53000	20230609	-45.28	28900	20230718	0.35	53000	-45.28	20230609	28900	0.35	20230718	53000	-45.28	20230609	28900	0.35	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
75	20230718	151203	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29000	-800	5	-2.68	4493558400	153122	92.45	30000	30250	28900	38700	20900	29800	29345.80	0.00	0	-1674	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4750	23.67	7.96	12	0.93	1225.00	3642.00	53000	20230609	-45.28	28900	20230718	0.35	53000	-45.28	20230609	28900	0.35	20230718	53000	-45.28	20230609	28900	0.35	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
76	20230718	141158	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29050	-750	5	-2.52	3851407850	130965	79.07	30000	30250	29000	38700	20900	29800	29407.45	0.00	0	-5311	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4758	23.71	7.98	12	0.80	1225.00	3642.00	53000	20230609	-45.19	29000	20230718	0.17	53000	-45.19	20230609	29000	0.17	20230718	53000	-45.19	20230609	29000	0.17	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
77	20230718	131158	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29150	-650	5	-2.18	3384663850	114898	69.37	30000	30250	29000	38700	20900	29800	29457.53	0.00	0	-6580	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4774	23.80	8.00	12	0.70	1225.00	3642.00	53000	20230609	-45.00	29000	20230718	0.52	53000	-45.00	20230609	29000	0.52	20230718	53000	-45.00	20230609	29000	0.52	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
78	20230718	121210	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29100	-700	5	-2.35	2930836900	99293	59.95	30000	30250	29000	38700	20900	29800	29516.61	0.00	0	-6763	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4766	23.76	7.99	12	0.61	1225.00	3642.00	53000	20230609	-45.09	29000	20230718	0.34	53000	-45.09	20230609	29000	0.34	20230718	53000	-45.09	20230609	29000	0.34	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
79	20230718	111208	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29100	-700	5	-2.35	2594952250	87775	52.99	30000	30250	29000	38700	20900	29800	29563.26	0.00	0	-6086	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4766	23.76	7.99	12	0.54	1225.00	3642.00	53000	20230609	-45.09	29000	20230718	0.34	53000	-45.09	20230609	29000	0.34	20230718	53000	-45.09	20230609	29000	0.34	20230718	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
80	20230718	101201	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29400	-400	5	-1.34	1624452400	54518	32.92	30000	30250	29300	38700	20900	29800	29796.62	0.00	0	-5749	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4815	24.00	8.07	12	0.33	1225.00	3642.00	53000	20230609	-44.53	29250	20230717	0.51	53000	-44.53	20230609	29250	0.51	20230717	53000	-44.53	20230609	29250	0.51	20230717	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
81	20230718	091155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30100	300	2	1.01	409468250	13660	8.25	30000	30200	29800	38700	20900	29800	29977.73	0.00	0	-459	31100	30450	29850	29200	28600	30150	28900	16	8900	100	20860	50	1	16378260	4930	24.57	8.26	12	0.08	1225.00	3642.00	53000	20230609	-43.21	29250	20230717	2.91	53000	-43.21	20230609	29250	2.91	20230717	53000	-43.21	20230609	29250	2.91	20230717	0.05	N	439090	100	16 억		0	N	N	0	N	00	N
82	20230717	161159	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29800	-450	5	-1.49	4800710000	161728	87.71	30300	30500	29250	39300	21200	30250	29683.49	0.00	0	32149	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4881	24.33	8.18	12	0.99	1225.00	3642.00	53000	20230609	-43.77	29250	20230717	1.88	53000	-43.77	20230609	29250	1.88	20230717	53000	-43.77	20230609	29250	1.88	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
83	20230717	151153	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29800	-450	5	-1.49	4623059900	155769	84.48	30300	30500	29250	39300	21200	30250	29678.93	0.00	0	30537	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4881	24.33	8.18	12	0.95	1225.00	3642.00	53000	20230609	-43.77	29250	20230717	1.88	53000	-43.77	20230609	29250	1.88	20230717	53000	-43.77	20230609	29250	1.88	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
84	20230717	141156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29650	-600	5	-1.98	4087132600	137799	74.73	30300	30500	29250	39300	21200	30250	29660.08	0.00	0	25674	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4856	24.20	8.14	12	0.84	1225.00	3642.00	53000	20230609	-44.06	29250	20230717	1.37	53000	-44.06	20230609	29250	1.37	20230717	53000	-44.06	20230609	29250	1.37	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
85	20230717	131145	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29700	-550	5	-1.82	3874609000	130631	70.84	30300	30500	29250	39300	21200	30250	29660.69	0.00	0	25166	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4864	24.24	8.15	12	0.80	1225.00	3642.00	53000	20230609	-43.96	29250	20230717	1.54	53000	-43.96	20230609	29250	1.54	20230717	53000	-43.96	20230609	29250	1.54	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
86	20230717	121156	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29650	-600	5	-1.98	3565214650	120192	65.18	30300	30500	29250	39300	21200	30250	29662.63	0.00	0	20756	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4856	24.20	8.14	12	0.73	1225.00	3642.00	53000	20230609	-44.06	29250	20230717	1.37	53000	-44.06	20230609	29250	1.37	20230717	53000	-44.06	20230609	29250	1.37	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
87	20230717	111148	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29550	-700	5	-2.31	3316598600	111805	60.63	30300	30500	29250	39300	21200	30250	29664.10	0.00	0	18926	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4840	24.12	8.11	12	0.68	1225.00	3642.00	53000	20230609	-44.25	29250	20230717	1.03	53000	-44.25	20230609	29250	1.03	20230717	53000	-44.25	20230609	29250	1.03	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
88	20230717	101147	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	29400	-850	5	-2.81	2927640450	98670	53.51	30300	30500	29250	39300	21200	30250	29670.99	0.00	0	15044	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4815	24.00	8.07	12	0.60	1225.00	3642.00	53000	20230609	-44.53	29250	20230717	0.51	53000	-44.53	20230609	29250	0.51	20230717	53000	-44.53	20230609	29250	0.51	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
89	20230717	091147	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30050	-200	5	-0.66	688443000	22886	12.41	30300	30500	29700	39300	21200	30250	30081.36	0.00	0	3987	32150	31200	30650	29700	29150	30925	29425	16	9050	100	21170	50	1	16378260	4922	24.53	8.25	12	0.14	1225.00	3642.00	53000	20230609	-43.30	29700	20230717	1.18	53000	-43.30	20230609	29700	1.18	20230717	53000	-43.30	20230609	29700	1.18	20230717	0.04	N	439090	100	16 억		0	N	N	0	N	00	N
90	20230714	161146	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30250	-1100	5	-3.51	5550687700	181630	92.44	31500	31600	30100	40750	21950	31350	30561.87	0.00	0	-14797	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4954	24.69	8.31	12	1.11	1225.00	3642.00	53000	20230609	-42.92	30100	20230714	0.50	53000	-42.92	20230609	30100	0.50	20230714	53000	-42.92	20230609	30100	0.50	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
91	20230714	151149	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30300	-1050	5	-3.35	5197630800	169964	86.51	31500	31600	30100	40750	21950	31350	30580.35	0.00	0	-14598	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4963	24.73	8.32	12	1.04	1225.00	3642.00	53000	20230609	-42.83	30100	20230714	0.66	53000	-42.83	20230609	30100	0.66	20230714	53000	-42.83	20230609	30100	0.66	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
92	20230714	141157	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30350	-1000	5	-3.19	4653319550	152002	77.36	31500	31600	30100	40750	21950	31350	30613.09	0.00	0	-15092	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4971	24.78	8.33	12	0.93	1225.00	3642.00	53000	20230609	-42.74	30100	20230714	0.83	53000	-42.74	20230609	30100	0.83	20230714	53000	-42.74	20230609	30100	0.83	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
93	20230714	131141	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30550	-800	5	-2.55	4228065150	138035	70.26	31500	31600	30100	40750	21950	31350	30629.90	0.00	0	-14582	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	5004	24.94	8.39	12	0.84	1225.00	3642.00	53000	20230609	-42.36	30100	20230714	1.50	53000	-42.36	20230609	30100	1.50	20230714	53000	-42.36	20230609	30100	1.50	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
94	20230714	121140	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30400	-950	5	-3.03	3920121600	127939	65.12	31500	31600	30100	40750	21950	31350	30640.04	0.00	0	-14940	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4979	24.82	8.35	12	0.78	1225.00	3642.00	53000	20230609	-42.64	30100	20230714	1.00	53000	-42.64	20230609	30100	1.00	20230714	53000	-42.64	20230609	30100	1.00	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
95	20230714	111154	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30350	-1000	5	-3.19	3605232750	117579	59.84	31500	31600	30100	40750	21950	31350	30661.67	0.00	0	-14642	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4971	24.78	8.33	12	0.72	1225.00	3642.00	53000	20230609	-42.74	30100	20230714	0.83	53000	-42.74	20230609	30100	0.83	20230714	53000	-42.74	20230609	30100	0.83	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
96	20230714	101155	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30300	-1050	5	-3.35	3042806050	99021	50.40	31500	31600	30100	40750	21950	31350	30728.31	0.00	0	-14817	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	4963	24.73	8.32	12	0.60	1225.00	3642.00	53000	20230609	-42.83	30100	20230714	0.66	53000	-42.83	20230609	30100	0.66	20230714	53000	-42.83	20230609	30100	0.66	20230714	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
97	20230714	091150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31000	-350	5	-1.12	927208700	29759	15.15	31500	31600	30850	40750	21950	31350	31156.65	0.00	0	-7490	32216	31782	31416	30982	30616	32000	31200	16	9400	100	21940	50	1	16378260	5077	25.31	8.51	12	0.18	1225.00	3642.00	53000	20230609	-41.51	30750	20230711	0.81	53000	-41.51	20230609	30750	0.81	20230711	53000	-41.51	20230609	30750	0.81	20230711	0.02	N	439090	100	16 억		0	N	N	0	N	00	N
98	20230713	161142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	100	2	0.32	6019183350	191523	61.82	31050	31850	31050	40600	21900	31250	31428.66	0.00	0	4518	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5135	25.59	8.61	12	1.17	1225.00	3642.00	53000	20230609	-40.85	30750	20230711	1.95	53000	-40.85	20230609	30750	1.95	20230711	53000	-40.85	20230609	30750	1.95	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
99	20230713	151138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	100	2	0.32	5776103850	183768	59.32	31050	31850	31050	40600	21900	31250	31432.13	0.00	0	4011	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5135	25.59	8.61	12	1.12	1225.00	3642.00	53000	20230609	-40.85	30750	20230711	1.95	53000	-40.85	20230609	30750	1.95	20230711	53000	-40.85	20230609	30750	1.95	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
100	20230713	141137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31450	200	2	0.64	5252583950	167058	53.92	31050	31850	31050	40600	21900	31250	31442.41	0.00	0	3653	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5151	25.67	8.64	12	1.02	1225.00	3642.00	53000	20230609	-40.66	30750	20230711	2.28	53000	-40.66	20230609	30750	2.28	20230711	53000	-40.66	20230609	30750	2.28	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
101	20230713	131142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	0	3	0.00	4855224050	154392	49.83	31050	31850	31050	40600	21900	31250	31448.20	0.00	0	2643	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5118	25.51	8.58	12	0.94	1225.00	3642.00	53000	20230609	-41.04	30750	20230711	1.63	53000	-41.04	20230609	30750	1.63	20230711	53000	-41.04	20230609	30750	1.63	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
102	20230713	121137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	100	2	0.32	4433488550	140910	45.48	31050	31850	31050	40600	21900	31250	31464.23	0.00	0	4772	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5135	25.59	8.61	12	0.86	1225.00	3642.00	53000	20230609	-40.85	30750	20230711	1.95	53000	-40.85	20230609	30750	1.95	20230711	53000	-40.85	20230609	30750	1.95	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
103	20230713	111140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31700	450	2	1.44	3882143050	123360	39.82	31050	31850	31050	40600	21900	31250	31471.17	0.00	0	4114	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5192	25.88	8.70	12	0.75	1225.00	3642.00	53000	20230609	-40.19	30750	20230711	3.09	53000	-40.19	20230609	30750	3.09	20230711	53000	-40.19	20230609	30750	3.09	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
104	20230713	101133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	100	2	0.32	3183015200	101187	32.66	31050	31850	31050	40600	21900	31250	31458.07	0.00	0	-4718	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5135	25.59	8.61	12	0.62	1225.00	3642.00	53000	20230609	-40.85	30750	20230711	1.95	53000	-40.85	20230609	30750	1.95	20230711	53000	-40.85	20230609	30750	1.95	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
105	20230713	091136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	-50	5	-0.16	687515000	22000	7.10	31050	31550	31050	40600	21900	31250	31250.70	0.00	0	1359	33016	32132	31466	30582	29916	31800	30250	16	9350	100	21870	50	1	16378260	5110	25.47	8.57	12	0.13	1225.00	3642.00	53000	20230609	-41.13	30750	20230711	1.46	53000	-41.13	20230609	30750	1.46	20230711	53000	-41.13	20230609	30750	1.46	20230711	0.03	N	439090	100	16 억		0	N	N	0	N	00	N
106	20230712	161132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	-100	5	-0.32	9440537050	299707	98.72	31750	32350	30800	40750	21950	31350	31500.17	0.00	0	9148	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5118	25.51	8.58	12	1.83	1225.00	3642.00	53000	20230609	-41.04	30750	20230711	1.63	53000	-41.04	20230609	30750	1.63	20230711	53000	-41.04	20230609	30750	1.63	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
107	20230712	151122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	-150	5	-0.48	9127317100	289676	95.42	31750	32350	30800	40750	21950	31350	31508.71	0.00	0	8661	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5110	25.47	8.57	12	1.77	1225.00	3642.00	53000	20230609	-41.13	30750	20230711	1.46	53000	-41.13	20230609	30750	1.46	20230711	53000	-41.13	20230609	30750	1.46	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
108	20230712	141119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31300	-50	5	-0.16	8213971300	260544	85.82	31750	32350	30800	40750	21950	31350	31526.24	0.00	0	1700	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5126	25.55	8.59	12	1.59	1225.00	3642.00	53000	20230609	-40.94	30750	20230711	1.79	53000	-40.94	20230609	30750	1.79	20230711	53000	-40.94	20230609	30750	1.79	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
109	20230712	131121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31050	-300	5	-0.96	7359063850	233309	76.85	31750	32350	30800	40750	21950	31350	31542.14	0.00	0	-2950	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5085	25.35	8.53	12	1.42	1225.00	3642.00	53000	20230609	-41.42	30750	20230711	0.98	53000	-41.42	20230609	30750	0.98	20230711	53000	-41.42	20230609	30750	0.98	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
110	20230712	121127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31050	-300	5	-0.96	6897100200	218437	71.95	31750	32350	30800	40750	21950	31350	31574.79	0.00	0	-3051	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5085	25.35	8.53	12	1.33	1225.00	3642.00	53000	20230609	-41.42	30750	20230711	0.98	53000	-41.42	20230609	30750	0.98	20230711	53000	-41.42	20230609	30750	0.98	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
111	20230712	111126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31650	300	2	0.96	6184434750	195652	64.45	31750	32350	30800	40750	21950	31350	31609.37	0.00	0	-3147	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5184	25.84	8.69	12	1.19	1225.00	3642.00	53000	20230609	-40.28	30750	20230711	2.93	53000	-40.28	20230609	30750	2.93	20230711	53000	-40.28	20230609	30750	2.93	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
112	20230712	101127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	-150	5	-0.48	4608243800	145151	47.81	31750	32350	31100	40750	21950	31350	31747.95	0.00	0	-1131	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5110	25.47	8.57	12	0.89	1225.00	3642.00	53000	20230609	-41.13	30750	20230711	1.46	53000	-41.13	20230609	30750	1.46	20230711	53000	-41.13	20230609	30750	1.46	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
113	20230712	091128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	-100	5	-0.32	794359500	25226	8.31	31750	31800	31100	40750	21950	31350	31489.76	0.00	0	636	32816	32082	31416	30682	30016	31750	30350	16	9400	100	21940	50	1	16378260	5118	25.51	8.58	12	0.15	1225.00	3642.00	53000	20230609	-41.04	30750	20230711	1.63	53000	-41.04	20230609	30750	1.63	20230711	53000	-41.04	20230609	30750	1.63	20230711	0.01	N	439090	100	16 억		0	N	N	0	N	00	N
114	20230711	161112	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31350	-200	5	-0.63	9312968500	297603	47.39	31600	32150	30750	41000	22100	31550	31292.69	0.00	0	-2793	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5135	25.59	8.61	12	1.82	1225.00	3642.00	53000	20230609	-40.85	30750	20230711	1.95	53000	-40.85	20230609	30750	1.95	20230711	53000	-40.85	20230609	30750	1.95	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
115	20230711	151108	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31150	-400	5	-1.27	8894888100	284238	45.26	31600	32150	30750	41000	22100	31550	31293.52	0.00	0	-3222	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5102	25.43	8.55	12	1.74	1225.00	3642.00	53000	20230609	-41.23	30750	20230711	1.30	53000	-41.23	20230609	30750	1.30	20230711	53000	-41.23	20230609	30750	1.30	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
116	20230711	141059	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31100	-450	5	-1.43	8158495400	260496	41.48	31600	32150	30750	41000	22100	31550	31318.80	0.00	0	-4797	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5094	25.39	8.54	12	1.59	1225.00	3642.00	53000	20230609	-41.32	30750	20230711	1.14	53000	-41.32	20230609	30750	1.14	20230711	53000	-41.32	20230609	30750	1.14	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
117	20230711	131050	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30850	-700	5	-2.22	7555664100	241022	38.38	31600	32150	30750	41000	22100	31550	31348.18	0.00	0	-5202	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5053	25.18	8.47	12	1.47	1225.00	3642.00	53000	20230609	-41.79	30750	20230711	0.33	53000	-41.79	20230609	30750	0.33	20230711	53000	-41.79	20230609	30750	0.33	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
118	20230711	121113	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	30950	-600	5	-1.90	6829807850	217536	34.64	31600	32150	30750	41000	22100	31550	31396.00	0.00	0	-4308	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5069	25.27	8.50	12	1.33	1225.00	3642.00	53000	20230609	-41.60	30750	20230711	0.65	53000	-41.60	20230609	30750	0.65	20230711	53000	-41.60	20230609	30750	0.65	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
119	20230711	111118	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31200	-350	5	-1.11	5853071800	186054	29.63	31600	32150	30750	41000	22100	31550	31458.84	0.00	0	-5377	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5110	25.47	8.57	12	1.14	1225.00	3642.00	53000	20230609	-41.13	30750	20230711	1.46	53000	-41.13	20230609	30750	1.46	20230711	53000	-41.13	20230609	30750	1.46	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
120	20230711	101118	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31650	100	2	0.32	4962703750	157663	25.11	31600	32150	30750	41000	22100	31550	31476.51	0.00	0	-6689	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5184	25.84	8.69	12	0.96	1225.00	3642.00	53000	20230609	-40.28	30750	20230711	2.93	53000	-40.28	20230609	30750	2.93	20230711	53000	-40.28	20230609	30750	2.93	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
121	20230711	091110	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31750	200	2	0.63	1192645700	37549	5.98	31600	32050	31250	41000	22100	31550	31764.16	0.00	0	-2696	34450	33000	32150	30700	29850	32575	30275	16	9450	100	22080	50	1	16378260	5200	25.92	8.72	12	0.23	1225.00	3642.00	53000	20230609	-40.09	31250	20230711	1.60	53000	-40.09	20230609	31250	1.60	20230711	53000	-40.09	20230609	31250	1.60	20230711	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
122	20230710	161102	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31550	-3950	5	-11.13	20065588600	616662	119.56	33150	33600	31300	46150	24850	35500	32542.03	0.00	0	8370	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5167	25.76	8.66	12	3.77	1225.00	3642.00	53000	20230609	-40.47	31300	20230710	0.80	53000	-40.47	20230609	31300	0.80	20230710	53000	-40.47	20230609	31300	0.80	20230710	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
123	20230710	151106	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	31700	-3800	5	-10.70	18857111300	578282	112.11	33150	33600	31600	46150	24850	35500	32606.59	0.00	0	5210	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5192	25.88	8.70	12	3.53	1225.00	3642.00	53000	20230609	-40.19	31600	20230710	0.32	53000	-40.19	20230609	31600	0.32	20230710	53000	-40.19	20230609	31600	0.32	20230710	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
124	20230710	141053	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32200	-3300	5	-9.30	15892888900	485657	94.16	33150	33600	32200	46150	24850	35500	32721.93	0.00	0	6380	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5274	26.29	8.84	12	2.97	1225.00	3642.00	53000	20230609	-39.25	32000	20230608	0.62	53000	-39.25	20230609	32000	0.62	20230608	53000	-39.25	20230609	32000	0.62	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
125	20230710	131042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32250	-3250	5	-9.15	14547451400	443974	86.08	33150	33600	32250	46150	24850	35500	32763.66	0.00	0	8692	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5282	26.33	8.86	12	2.71	1225.00	3642.00	53000	20230609	-39.15	32000	20230608	0.78	53000	-39.15	20230609	32000	0.78	20230608	53000	-39.15	20230609	32000	0.78	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
126	20230710	121112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32350	-3150	5	-8.87	13479998200	410968	79.68	33150	33600	32250	46150	24850	35500	32797.63	0.00	0	11531	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5298	26.41	8.88	12	2.51	1225.00	3642.00	53000	20230609	-38.96	32000	20230608	1.09	53000	-38.96	20230609	32000	1.09	20230608	53000	-38.96	20230609	32000	1.09	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
127	20230710	111107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32300	-3200	5	-9.01	12449048550	379091	73.50	33150	33600	32300	46150	24850	35500	32836.03	0.00	0	6804	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5290	26.37	8.87	12	2.31	1225.00	3642.00	53000	20230609	-39.06	32000	20230608	0.94	53000	-39.06	20230609	32000	0.94	20230608	53000	-39.06	20230609	32000	0.94	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
128	20230710	101107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32350	-3150	5	-8.87	10907895950	331534	64.28	33150	33600	32300	46150	24850	35500	32897.74	0.00	0	5727	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5298	26.41	8.88	12	2.02	1225.00	3642.00	53000	20230609	-38.96	32000	20230608	1.09	53000	-38.96	20230609	32000	1.09	20230608	53000	-38.96	20230609	32000	1.09	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
129	20230710	091058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32950	-2550	5	-7.18	5314060400	159963	31.01	33150	33600	32900	46150	24850	35500	33214.10	0.00	0	12343	39633	37566	36233	34166	32833	38600	35200	16	10650	100	24850	50	1	16378260	5397	26.90	9.05	12	0.98	1225.00	3642.00	53000	20230609	-37.83	32000	20230608	2.97	53000	-37.83	20230609	32000	2.97	20230608	53000	-37.83	20230609	32000	2.97	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
130	20230707	161056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35500	600	2	1.72	18839958600	510343	222.92	34900	38300	34900	45350	24450	34900	36926.32	0.00	0	-1626	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	5814	28.98	9.75	12	3.12	1225.00	3642.00	53000	20230609	-33.02	32000	20230608	10.94	53000	-33.02	20230609	32000	10.94	20230608	53000	-33.02	20230609	32000	10.94	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
131	20230707	151055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35400	500	2	1.43	18366556800	497009	217.09	34900	38300	34900	45350	24450	34900	36962.78	0.00	0	-804	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	5798	28.90	9.72	12	3.03	1225.00	3642.00	53000	20230609	-33.21	32000	20230608	10.62	53000	-33.21	20230609	32000	10.62	20230608	53000	-33.21	20230609	32000	10.62	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
132	20230707	141116	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35400	500	2	1.43	17439967800	470760	205.63	34900	38300	34900	45350	24450	34900	37055.90	0.00	0	-681	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	5798	28.90	9.72	12	2.87	1225.00	3642.00	53000	20230609	-33.21	32000	20230608	10.62	53000	-33.21	20230609	32000	10.62	20230608	53000	-33.21	20230609	32000	10.62	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
133	20230707	131103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35550	650	2	1.86	16923288800	456224	199.28	34900	38300	34900	45350	24450	34900	37104.27	0.00	0	610	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	5822	29.02	9.76	12	2.79	1225.00	3642.00	53000	20230609	-32.92	32000	20230608	11.09	53000	-32.92	20230609	32000	11.09	20230608	53000	-32.92	20230609	32000	11.09	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
134	20230707	121106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36300	1400	2	4.01	15423988100	414232	180.94	34900	38300	34900	45350	24450	34900	37246.89	0.00	0	-959	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	5945	29.63	9.97	12	2.53	1225.00	3642.00	53000	20230609	-31.51	32000	20230608	13.44	53000	-31.51	20230609	32000	13.44	20230608	53000	-31.51	20230609	32000	13.44	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
135	20230707	111113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36700	1800	2	5.16	14747966750	395704	172.84	34900	38300	34900	45350	24450	34900	37282.68	0.00	0	-800	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	6011	29.96	10.08	12	2.42	1225.00	3642.00	53000	20230609	-30.75	32000	20230608	14.69	53000	-30.75	20230609	32000	14.69	20230608	53000	-30.75	20230609	32000	14.69	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
136	20230707	101054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36900	2000	2	5.73	13534688700	362755	158.45	34900	38300	34900	45350	24450	34900	37324.68	0.00	0	239	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	6044	30.12	10.13	12	2.21	1225.00	3642.00	53000	20230609	-30.38	32000	20230608	15.31	53000	-30.38	20230609	32000	15.31	20230608	53000	-30.38	20230609	32000	15.31	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
137	20230707	091058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37200	2300	2	6.59	6863686150	183464	80.14	34900	38300	34900	45350	24450	34900	37440.33	0.00	0	1051	38300	36600	35750	34050	33200	36175	33625	16	10450	100	24430	50	1	16378260	6093	30.37	10.21	12	1.12	1225.00	3642.00	53000	20230609	-29.81	32000	20230608	16.25	53000	-29.81	20230609	32000	16.25	20230608	53000	-29.81	20230609	32000	16.25	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
138	20230706	161057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	-2700	5	-7.18	7938337850	220889	128.12	37300	37450	34900	48850	26350	37600	35943.51	0.00	0	-149	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5716	28.49	9.58	12	1.35	1225.00	3642.00	53000	20230609	-34.15	32000	20230608	9.06	53000	-34.15	20230609	32000	9.06	20230608	53000	-34.15	20230609	32000	9.06	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
139	20230706	151057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	-2500	5	-6.65	7295095000	202503	117.46	37300	37450	35050	48850	26350	37600	36022.30	0.00	0	-116	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5749	28.65	9.64	12	1.24	1225.00	3642.00	53000	20230609	-33.77	32000	20230608	9.69	53000	-33.77	20230609	32000	9.69	20230608	53000	-33.77	20230609	32000	9.69	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
140	20230706	141059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35700	-1900	5	-5.05	6125483650	169358	98.23	37300	37450	35400	48850	26350	37600	36166.32	0.00	0	-11	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5847	29.14	9.80	12	1.03	1225.00	3642.00	53000	20230609	-32.64	32000	20230608	11.56	53000	-32.64	20230609	32000	11.56	20230608	53000	-32.64	20230609	32000	11.56	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
141	20230706	131053	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35800	-1800	5	-4.79	5344599750	147419	85.51	37300	37450	35750	48850	26350	37600	36251.75	0.00	0	215	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5863	29.22	9.83	12	0.90	1225.00	3642.00	53000	20230609	-32.45	32000	20230608	11.88	53000	-32.45	20230609	32000	11.88	20230608	53000	-32.45	20230609	32000	11.88	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
142	20230706	121017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	-1600	5	-4.26	4813713250	132621	76.92	37300	37450	35800	48850	26350	37600	36293.82	0.00	0	215	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5896	29.39	9.88	12	0.81	1225.00	3642.00	53000	20230609	-32.08	32000	20230608	12.50	53000	-32.08	20230609	32000	12.50	20230608	53000	-32.08	20230609	32000	12.50	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
143	20230706	111102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36250	-1350	5	-3.59	4276845600	117713	68.28	37300	37450	35800	48850	26350	37600	36329.60	0.00	0	213	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5937	29.59	9.95	12	0.72	1225.00	3642.00	53000	20230609	-31.60	32000	20230608	13.28	53000	-31.60	20230609	32000	13.28	20230608	53000	-31.60	20230609	32000	13.28	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
144	20230706	101057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35950	-1650	5	-4.39	3699135750	101674	58.97	37300	37450	35800	48850	26350	37600	36378.73	0.00	0	33	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5888	29.35	9.87	12	0.62	1225.00	3642.00	53000	20230609	-32.17	32000	20230608	12.34	53000	-32.17	20230609	32000	12.34	20230608	53000	-32.17	20230609	32000	12.34	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
145	20230706	091057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36500	-1100	5	-2.93	1216890050	32900	19.08	37300	37450	36500	48850	26350	37600	36981.92	0.00	0	-137	39200	38400	38000	37200	36800	38200	37000	16	11250	100	26320	50	1	16378260	5978	29.80	10.02	12	0.20	1225.00	3642.00	53000	20230609	-31.13	32000	20230608	14.06	53000	-31.13	20230609	32000	14.06	20230608	53000	-31.13	20230609	32000	14.06	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
146	20230705	161051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37600	-1050	5	-2.72	6041524800	158957	53.71	38750	38800	37600	50200	27100	38650	38012.67	0.00	0	-1356	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6158	30.69	10.32	12	0.97	1225.00	3642.00	53000	20230609	-29.06	32000	20230608	17.50	53000	-29.06	20230609	32000	17.50	20230608	53000	-29.06	20230609	32000	17.50	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
147	20230705	151047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37750	-900	5	-2.33	5044004950	132455	44.75	38750	38800	37750	50200	27100	38650	38080.27	0.00	0	-1910	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6183	30.82	10.37	12	0.81	1225.00	3642.00	53000	20230609	-28.77	32000	20230608	17.97	53000	-28.77	20230609	32000	17.97	20230608	53000	-28.77	20230609	32000	17.97	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
148	20230705	141036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37950	-700	5	-1.81	3949098050	103541	34.98	38750	38800	37850	50200	27100	38650	38139.71	0.00	0	-1901	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6216	30.98	10.42	12	0.63	1225.00	3642.00	53000	20230609	-28.40	32000	20230608	18.59	53000	-28.40	20230609	32000	18.59	20230608	53000	-28.40	20230609	32000	18.59	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
149	20230705	131038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38050	-600	5	-1.55	3473746500	91036	30.76	38750	38800	37850	50200	27100	38650	38157.15	0.00	0	-1901	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6232	31.06	10.45	12	0.56	1225.00	3642.00	53000	20230609	-28.21	32000	20230608	18.91	53000	-28.21	20230609	32000	18.91	20230608	53000	-28.21	20230609	32000	18.91	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
150	20230705	121038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38050	-600	5	-1.55	3192679750	83651	28.26	38750	38800	37850	50200	27100	38650	38165.82	0.00	0	-1901	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6232	31.06	10.45	12	0.51	1225.00	3642.00	53000	20230609	-28.21	32000	20230608	18.91	53000	-28.21	20230609	32000	18.91	20230608	53000	-28.21	20230609	32000	18.91	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
151	20230705	111047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37950	-700	5	-1.81	2940233250	77019	26.02	38750	38800	37850	50200	27100	38650	38174.53	0.00	0	-1901	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6216	30.98	10.42	12	0.47	1225.00	3642.00	53000	20230609	-28.40	32000	20230608	18.59	53000	-28.40	20230609	32000	18.59	20230608	53000	-28.40	20230609	32000	18.59	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
152	20230705	101040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38000	-650	5	-1.68	2179577550	56975	19.25	38750	38800	37850	50200	27100	38650	38253.97	0.00	0	-1901	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6224	31.02	10.43	12	0.35	1225.00	3642.00	53000	20230609	-28.30	32000	20230608	18.75	53000	-28.30	20230609	32000	18.75	20230608	53000	-28.30	20230609	32000	18.75	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
153	20230705	091038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38200	-450	5	-1.16	854060400	22178	7.49	38750	38800	38200	50200	27100	38650	38508.42	0.00	0	-1676	39550	39100	38300	37850	37050	39325	38075	16	11550	100	27050	50	1	16378260	6256	31.18	10.49	12	0.14	1225.00	3642.00	53000	20230609	-27.92	32000	20230608	19.38	53000	-27.92	20230609	32000	19.38	20230608	53000	-27.92	20230609	32000	19.38	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
154	20230704	161033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38650	-150	5	-0.39	10744981850	282552	65.26	38300	38750	37500	50400	27200	38800	38017.98	0.00	0	2693	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6330	31.55	10.61	12	1.73	1225.00	3642.00	53000	20230609	-27.08	32000	20230608	20.78	53000	-27.08	20230609	32000	20.78	20230608	53000	-27.08	20230609	32000	20.78	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
155	20230704	151021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38300	-500	5	-1.29	9726649650	256161	59.17	38300	38750	37500	50400	27200	38800	37965.21	0.00	0	1567	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6273	31.27	10.52	12	1.56	1225.00	3642.00	53000	20230609	-27.74	32000	20230608	19.69	53000	-27.74	20230609	32000	19.69	20230608	53000	-27.74	20230609	32000	19.69	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
156	20230704	141025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37700	-1100	5	-2.84	8080705100	212872	49.17	38300	38750	37500	50400	27200	38800	37953.52	0.00	0	774	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6175	30.78	10.35	12	1.30	1225.00	3642.00	53000	20230609	-28.87	32000	20230608	17.81	53000	-28.87	20230609	32000	17.81	20230608	53000	-28.87	20230609	32000	17.81	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
157	20230704	131015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37650	-1150	5	-2.96	7529659100	198269	45.80	38300	38750	37500	50400	27200	38800	37969.75	0.00	0	1844	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6166	30.73	10.34	12	1.21	1225.00	3642.00	53000	20230609	-28.96	32000	20230608	17.66	53000	-28.96	20230609	32000	17.66	20230608	53000	-28.96	20230609	32000	17.66	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
158	20230704	121025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37750	-1050	5	-2.71	5839105950	153331	35.42	38300	38750	37550	50400	27200	38800	38073.52	0.00	0	1514	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6183	30.82	10.37	12	0.94	1225.00	3642.00	53000	20230609	-28.77	32000	20230608	17.97	53000	-28.77	20230609	32000	17.97	20230608	53000	-28.77	20230609	32000	17.97	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
159	20230704	111018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38000	-800	5	-2.06	5281943050	138627	32.02	38300	38750	37550	50400	27200	38800	38093.02	0.00	0	1514	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6224	31.02	10.43	12	0.85	1225.00	3642.00	53000	20230609	-28.30	32000	20230608	18.75	53000	-28.30	20230609	32000	18.75	20230608	53000	-28.30	20230609	32000	18.75	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
160	20230704	101012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37550	-1250	5	-3.22	4028352150	105593	24.39	38300	38750	37550	50400	27200	38800	38138.99	0.00	0	1232	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6150	30.65	10.31	12	0.64	1225.00	3642.00	53000	20230609	-29.15	32000	20230608	17.34	53000	-29.15	20230609	32000	17.34	20230608	53000	-29.15	20230609	32000	17.34	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
161	20230704	091013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38650	-150	5	-0.39	1101809550	28719	6.63	38300	38700	38100	50400	27200	38800	38337.34	0.00	0	3557	40733	39766	39233	38266	37733	39500	38000	16	11600	100	27160	50	1	16378260	6330	31.55	10.61	12	0.18	1225.00	3642.00	53000	20230609	-27.08	32000	20230608	20.78	53000	-27.08	20230609	32000	20.78	20230608	53000	-27.08	20230609	32000	20.78	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
162	20230703	161002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38800	-250	5	-0.64	16367726000	415818	96.76	40050	40200	38700	50700	27350	39050	39364.93	0.00	0	-835	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6355	31.67	10.65	12	2.54	1225.00	3642.00	53000	20230609	-26.79	32000	20230608	21.25	53000	-26.79	20230609	32000	21.25	20230608	53000	-26.79	20230609	32000	21.25	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
163	20230703	151013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38800	-250	5	-0.64	15697174550	398549	92.74	40050	40200	38700	50700	27350	39050	39385.81	0.00	0	-825	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6355	31.67	10.65	12	2.43	1225.00	3642.00	53000	20230609	-26.79	32000	20230608	21.25	53000	-26.79	20230609	32000	21.25	20230608	53000	-26.79	20230609	32000	21.25	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
164	20230703	141013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38950	-100	5	-0.26	14478464150	367211	85.45	40050	40200	38700	50700	27350	39050	39428.19	0.00	0	-813	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6379	31.80	10.69	12	2.24	1225.00	3642.00	53000	20230609	-26.51	32000	20230608	21.72	53000	-26.51	20230609	32000	21.72	20230608	53000	-26.51	20230609	32000	21.72	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
165	20230703	131005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39150	100	2	0.26	13165787500	333607	77.63	40050	40200	38700	50700	27350	39050	39464.96	0.00	0	-813	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6412	31.96	10.75	12	2.04	1225.00	3642.00	53000	20230609	-26.13	32000	20230608	22.34	53000	-26.13	20230609	32000	22.34	20230608	53000	-26.13	20230609	32000	22.34	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
166	20230703	121013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39350	300	2	0.77	12229978800	309703	72.06	40050	40200	38700	50700	27350	39050	39489.38	0.00	0	-815	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6445	32.12	10.80	12	1.89	1225.00	3642.00	53000	20230609	-25.75	32000	20230608	22.97	53000	-25.75	20230609	32000	22.97	20230608	53000	-25.75	20230609	32000	22.97	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
167	20230703	111006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39350	300	2	0.77	11858467350	300249	69.86	40050	40200	38700	50700	27350	39050	39495.44	0.00	0	-814	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6445	32.12	10.80	12	1.83	1225.00	3642.00	53000	20230609	-25.75	32000	20230608	22.97	53000	-25.75	20230609	32000	22.97	20230608	53000	-25.75	20230609	32000	22.97	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
168	20230703	100951	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39300	250	2	0.64	9251001450	234268	54.51	40050	40200	38700	50700	27350	39050	39488.97	0.00	0	-821	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6437	32.08	10.79	12	1.43	1225.00	3642.00	53000	20230609	-25.85	32000	20230608	22.81	53000	-25.85	20230609	32000	22.81	20230608	53000	-25.85	20230609	32000	22.81	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N
169	20230703	091002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39150	100	2	0.26	5689714700	143719	33.44	40050	40200	38700	50700	27350	39050	39589.16	0.00	0	-257	40483	39766	38533	37816	36583	39150	37200	16	11675	100	27330	50	1	16378260	6412	31.96	10.75	12	0.88	1225.00	3642.00	53000	20230609	-26.13	32000	20230608	22.34	53000	-26.13	20230609	32000	22.34	20230608	53000	-26.13	20230609	32000	22.34	20230608	0.00	N	439090	100	16 억		0	N	N	0	N	00	N