KissMeData/171120/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	160858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	145	2	3.08	168116210	34948	66.42	4690	4860	4690	6110	3295	4705	4810.47	3.30	0	-4246	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	871	20.73	1.37	12	0.19	234.00	3532.00	7200	20230703	-32.64	3165	20230411	53.24	7200	-32.64	20230703	3165	53.24	20230411	14400	-66.32	20230703	4300	12.79	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
3	20230731	150859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	135	2	2.87	151451480	31509	59.88	4690	4860	4690	6110	3295	4705	4806.61	3.30	0	-4096	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	869	20.68	1.37	12	0.18	234.00	3532.00	7200	20230703	-32.78	3165	20230411	52.92	7200	-32.78	20230703	3165	52.92	20230411	14400	-66.39	20230703	4300	12.56	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
4	20230731	140903	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	135	2	2.87	133564495	27808	52.85	4690	4860	4690	6110	3295	4705	4803.10	3.30	0	-5131	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	869	20.68	1.37	12	0.15	234.00	3532.00	7200	20230703	-32.78	3165	20230411	52.92	7200	-32.78	20230703	3165	52.92	20230411	14400	-66.39	20230703	4300	12.56	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
5	20230731	130902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	115	2	2.44	110708480	23072	43.85	4690	4860	4690	6110	3295	4705	4798.39	3.30	0	-4619	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	865	20.60	1.36	12	0.13	234.00	3532.00	7200	20230703	-33.06	3165	20230411	52.29	7200	-33.06	20230703	3165	52.29	20230411	14400	-66.53	20230703	4300	12.09	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
6	20230731	120910	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	145	2	3.08	81485635	17021	32.35	4690	4850	4690	6110	3295	4705	4787.36	3.30	0	-2487	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	871	20.73	1.37	12	0.09	234.00	3532.00	7200	20230703	-32.64	3165	20230411	53.24	7200	-32.64	20230703	3165	53.24	20230411	14400	-66.32	20230703	4300	12.79	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
7	20230731	110913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4785	80	2	1.70	56623785	11866	22.55	4690	4825	4690	6110	3295	4705	4771.94	3.30	0	-1685	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	859	20.45	1.35	12	0.07	234.00	3532.00	7200	20230703	-33.54	3165	20230411	51.18	7200	-33.54	20230703	3165	51.18	20230411	14400	-66.77	20230703	4300	11.28	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
8	20230731	100910	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4805	100	2	2.13	31161215	6572	12.49	4690	4810	4690	6110	3295	4705	4741.51	3.30	0	-571	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	863	20.53	1.36	12	0.04	234.00	3532.00	7200	20230703	-33.26	3165	20230411	51.82	7200	-33.26	20230703	3165	51.82	20230411	14400	-66.63	20230703	4300	11.74	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
9	20230731	090859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4690	-15	5	-0.32	7213220	1538	2.92	4690	4690	4690	6110	3295	4705	4690.00	3.30	0	-11	5005	4855	4700	4550	4395	4930	4625	94	1407	500	2910	5	1	17950880	842	20.04	1.33	12	0.01	234.00	3532.00	7200	20230703	-34.86	3165	20230411	48.18	7200	-34.86	20230703	3165	48.18	20230411	14400	-67.43	20230703	4300	9.07	20230726	2.90	N	171120	500	94 억		592058	N	N	0	N	00	N
10	20230728	160902	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4705	70	2	1.51	248248615	52392	58.58	4545	4850	4545	6020	3245	4635	4738.32	3.30	0	-1154	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	845	20.11	1.33	12	0.29	234.00	3532.00	7200	20230703	-34.65	3165	20230411	48.66	7200	-34.65	20230703	3165	48.66	20230411	14400	-67.33	20230703	4300	9.42	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
11	20230728	150900	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4700	65	2	1.40	232927560	49123	54.92	4545	4850	4545	6020	3245	4635	4741.72	3.30	0	-1216	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	844	20.09	1.33	12	0.27	234.00	3532.00	7200	20230703	-34.72	3165	20230411	48.50	7200	-34.72	20230703	3165	48.50	20230411	14400	-67.36	20230703	4300	9.30	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
12	20230728	140858	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4775	140	2	3.02	171725455	36072	40.33	4545	4850	4545	6020	3245	4635	4760.63	3.30	0	-1444	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	857	20.41	1.35	12	0.20	234.00	3532.00	7200	20230703	-33.68	3165	20230411	50.87	7200	-33.68	20230703	3165	50.87	20230411	14400	-66.84	20230703	4300	11.05	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
13	20230728	130901	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4775	140	2	3.02	150982185	31718	35.46	4545	4850	4545	6020	3245	4635	4760.14	3.30	0	-1918	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	857	20.41	1.35	12	0.18	234.00	3532.00	7200	20230703	-33.68	3165	20230411	50.87	7200	-33.68	20230703	3165	50.87	20230411	14400	-66.84	20230703	4300	11.05	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
14	20230728	120900	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4800	165	2	3.56	143587920	30172	33.74	4545	4850	4545	6020	3245	4635	4758.98	3.30	0	-2714	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	862	20.51	1.36	12	0.17	234.00	3532.00	7200	20230703	-33.33	3165	20230411	51.66	7200	-33.33	20230703	3165	51.66	20230411	14400	-66.67	20230703	4300	11.63	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
15	20230728	110906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4740	105	2	2.27	128229985	26960	30.14	4545	4850	4545	6020	3245	4635	4756.31	3.30	0	-3303	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	851	20.26	1.34	12	0.15	234.00	3532.00	7200	20230703	-34.17	3165	20230411	49.76	7200	-34.17	20230703	3165	49.76	20230411	14400	-67.08	20230703	4300	10.23	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
16	20230728	100856	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4765	130	2	2.80	60079630	12797	14.31	4545	4775	4545	6020	3245	4635	4694.82	3.30	0	-84	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	855	20.36	1.35	12	0.07	234.00	3532.00	7200	20230703	-33.82	3165	20230411	50.55	7200	-33.82	20230703	3165	50.55	20230411	14400	-66.91	20230703	4300	10.81	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
17	20230728	090905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4600	-35	5	-0.76	14841835	3225	3.61	4545	4685	4545	6020	3245	4635	4602.12	3.30	0	-1105	4798	4716	4583	4501	4368	4757	4542	94	1387	500	2870	5	1	17950880	826	19.66	1.30	12	0.02	234.00	3532.00	7200	20230703	-36.11	3165	20230411	45.34	7200	-36.11	20230703	3165	45.34	20230411	14400	-68.06	20230703	4300	6.98	20230726	3.07	N	171120	500	94 억		593204	N	N	0	N	00	N
18	20230727	160858	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4635	185	2	4.16	406927345	89041	49.46	4450	4665	4450	5780	3115	4450	4569.98	3.15	63441	27199	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	832	19.81	1.31	12	0.50	234.00	3532.00	7200	20230703	-35.62	3165	20230411	46.45	7200	-35.62	20230703	3165	46.45	20230411	14400	-67.81	20230703	4300	7.79	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
19	20230727	150857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4635	185	2	4.16	397242980	86953	48.30	4450	4665	4450	5780	3115	4450	4568.48	3.15	63441	27248	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	832	19.81	1.31	12	0.48	234.00	3532.00	7200	20230703	-35.62	3165	20230411	46.45	7200	-35.62	20230703	3165	46.45	20230411	14400	-67.81	20230703	4300	7.79	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
20	20230727	140853	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4630	180	2	4.04	327693790	71799	39.88	4450	4665	4450	5780	3115	4450	4564.05	3.15	63441	22224	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	831	19.79	1.31	12	0.40	234.00	3532.00	7200	20230703	-35.69	3165	20230411	46.29	7200	-35.69	20230703	3165	46.29	20230411	14400	-67.85	20230703	4300	7.67	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
21	20230727	130853	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4635	185	2	4.16	312011935	68405	38.00	4450	4665	4450	5780	3115	4450	4561.25	3.15	63441	21768	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	832	19.81	1.31	12	0.38	234.00	3532.00	7200	20230703	-35.62	3165	20230411	46.45	7200	-35.62	20230703	3165	46.45	20230411	14400	-67.81	20230703	4300	7.79	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
22	20230727	120855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4620	170	2	3.82	167065210	36345	20.19	4450	4665	4450	5780	3115	4450	4596.65	3.15	63441	5741	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	829	19.74	1.31	12	0.20	234.00	3532.00	7200	20230703	-35.83	3165	20230411	45.97	7200	-35.83	20230703	3165	45.97	20230411	14400	-67.92	20230703	4300	7.44	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
23	20230727	110857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4640	190	2	4.27	140402035	30602	17.00	4450	4665	4450	5780	3115	4450	4588.01	3.15	63441	6282	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	833	19.83	1.31	12	0.17	234.00	3532.00	7200	20230703	-35.56	3165	20230411	46.60	7200	-35.56	20230703	3165	46.60	20230411	14400	-67.78	20230703	4300	7.91	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
24	20230727	100854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4620	170	2	3.82	93915205	20536	11.41	4450	4630	4450	5780	3115	4450	4573.20	3.15	63441	-94	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	829	19.74	1.31	12	0.11	234.00	3532.00	7200	20230703	-35.83	3165	20230411	45.97	7200	-35.83	20230703	3165	45.97	20230411	14400	-67.92	20230703	4300	7.44	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
25	20230727	090851	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4475	25	2	0.56	13390115	2993	1.66	4450	4590	4450	5780	3115	4450	4473.82	3.15	63441	1602	4876	4662	4481	4267	4086	4572	4177	94	1332	500	2750	5	1	17950880	803	19.12	1.27	12	0.02	234.00	3532.00	7200	20230703	-37.85	3165	20230411	41.39	7200	-37.85	20230703	3165	41.39	20230411	14400	-68.92	20230703	4300	4.07	20230726	3.10	N	171120	500	94 억		566279	N	N	0	N	00	N
26	20230726	160851	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4450	-155	5	-3.37	796708940	178875	227.33	4560	4695	4300	5980	3225	4605	4454.00	2.80	0	64251	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	799	19.02	1.26	12	1.00	234.00	3532.00	7200	20230703	-38.19	3165	20230411	40.60	7200	-38.19	20230703	3165	40.60	20230411	14400	-69.10	20230703	4300	3.49	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
27	20230726	150857	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4495	-110	5	-2.39	748744965	168131	213.67	4560	4695	4300	5980	3225	4605	4453.34	2.80	0	59954	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	807	19.21	1.27	12	0.94	234.00	3532.00	7200	20230703	-37.57	3165	20230411	42.02	7200	-37.57	20230703	3165	42.02	20230411	14400	-68.78	20230703	4300	4.53	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
28	20230726	140850	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4400	-205	5	-4.45	616442325	138253	175.70	4560	4695	4300	5980	3225	4605	4458.80	2.80	0	41553	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	790	18.80	1.25	12	0.77	234.00	3532.00	7200	20230703	-38.89	3165	20230411	39.02	7200	-38.89	20230703	3165	39.02	20230411	14400	-69.44	20230703	4300	2.33	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
29	20230726	130848	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4405	-200	5	-4.34	471428165	105080	133.54	4560	4695	4380	5980	3225	4605	4486.37	2.80	0	42029	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	791	18.82	1.25	12	0.59	234.00	3532.00	7200	20230703	-38.82	3165	20230411	39.18	7200	-38.82	20230703	3165	39.18	20230411	14400	-69.41	20230703	4380	0.57	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
30	20230726	120850	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4485	-120	5	-2.61	410931340	91364	116.11	4560	4695	4400	5980	3225	4605	4497.74	2.80	0	41868	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	805	19.17	1.27	12	0.51	234.00	3532.00	7200	20230703	-37.71	3165	20230411	41.71	7200	-37.71	20230703	3165	41.71	20230411	14400	-68.85	20230703	4400	1.93	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
31	20230726	110846	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4515	-90	5	-1.95	178011530	39048	49.63	4560	4695	4460	5980	3225	4605	4558.79	2.80	0	8208	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	810	19.29	1.28	12	0.22	234.00	3532.00	7200	20230703	-37.29	3165	20230411	42.65	7200	-37.29	20230703	3165	42.65	20230411	14400	-68.65	20230703	4460	1.23	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
32	20230726	100853	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4555	-50	5	-1.09	111508390	24259	30.83	4560	4695	4505	5980	3225	4605	4596.58	2.80	0	1928	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	818	19.47	1.29	12	0.14	234.00	3532.00	7200	20230703	-36.74	3165	20230411	43.92	7200	-36.74	20230703	3165	43.92	20230411	14400	-68.37	20230703	4505	1.11	20230726	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
33	20230726	090847	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4640	35	2	0.76	39051670	8503	10.81	4560	4695	4560	5980	3225	4605	4592.69	2.80	0	4056	5241	4922	4731	4412	4221	4827	4317	94	1377	500	2850	5	1	17950880	833	19.83	1.31	12	0.05	234.00	3532.00	7200	20230703	-35.56	3165	20230411	46.60	7200	-35.56	20230703	3165	46.60	20230411	14400	-67.78	20230703	4540	2.20	20230725	3.19	N	171120	500	94 억		502838	N	N	0	N	00	N
34	20230725	160844	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4605	-175	5	-3.66	367363090	78485	81.01	4780	5050	4540	6210	3350	4780	4681.71	2.73	0	11821	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	827	19.68	1.30	12	0.44	234.00	3532.00	7200	20230703	-36.04	3165	20230411	45.50	7200	-36.04	20230703	3165	45.50	20230411	14400	-68.02	20230703	4540	1.43	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
35	20230725	150834	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4660	-120	5	-2.51	342495160	73091	75.44	4780	5050	4540	6210	3350	4780	4685.74	2.73	0	10255	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	837	19.91	1.32	12	0.41	234.00	3532.00	7200	20230703	-35.28	3165	20230411	47.24	7200	-35.28	20230703	3165	47.24	20230411	14400	-67.64	20230703	4540	2.64	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
36	20230725	140835	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4695	-85	5	-1.78	286747920	61060	63.02	4780	5050	4540	6210	3350	4780	4696.02	2.73	0	6325	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	843	20.06	1.33	12	0.34	234.00	3532.00	7200	20230703	-34.79	3165	20230411	48.34	7200	-34.79	20230703	3165	48.34	20230411	14400	-67.40	20230703	4540	3.41	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
37	20230725	130843	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4715	-65	5	-1.36	251823820	53579	55.30	4780	5050	4540	6210	3350	4780	4699.89	2.73	0	4158	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	846	20.15	1.33	12	0.30	234.00	3532.00	7200	20230703	-34.51	3165	20230411	48.97	7200	-34.51	20230703	3165	48.97	20230411	14400	-67.26	20230703	4540	3.85	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
38	20230725	120842	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4765	-15	5	-0.31	229443285	48823	50.39	4780	5050	4540	6210	3350	4780	4699.32	2.73	0	4171	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	855	20.36	1.35	12	0.27	234.00	3532.00	7200	20230703	-33.82	3165	20230411	50.55	7200	-33.82	20230703	3165	50.55	20230411	14400	-66.91	20230703	4540	4.96	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
39	20230725	110840	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4760	-20	5	-0.42	214244475	45611	47.08	4780	5050	4540	6210	3350	4780	4697.02	2.73	0	2296	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	854	20.34	1.35	12	0.25	234.00	3532.00	7200	20230703	-33.89	3165	20230411	50.39	7200	-33.89	20230703	3165	50.39	20230411	14400	-66.94	20230703	4540	4.85	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
40	20230725	100840	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4790	10	2	0.21	177679270	37865	39.08	4780	5050	4540	6210	3350	4780	4692.20	2.73	0	3633	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	860	20.47	1.36	12	0.21	234.00	3532.00	7200	20230703	-33.47	3165	20230411	51.34	7200	-33.47	20230703	3165	51.34	20230411	14400	-66.74	20230703	4540	5.51	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
41	20230725	090840	00	50.00	KOSDAQ	신저가	화학	N	N	N	N	50	N	4630	-150	5	-3.14	65961680	13779	14.22	4780	5050	4610	6210	3350	4780	4787.17	2.73	0	-497	5286	5032	4886	4632	4486	4960	4560	94	1430	500	2960	5	1	17950880	831	19.79	1.31	12	0.08	234.00	3532.00	7200	20230703	-35.69	3165	20230411	46.29	7200	-35.69	20230703	3165	46.29	20230411	14400	-67.85	20230703	4610	0.43	20230725	3.23	N	171120	500	94 억		490114	N	N	0	N	00	N
42	20230724	160842	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4780	-195	5	-3.92	466285475	95801	96.95	5020	5140	4740	6460	3485	4975	4867.31	2.74	0	-1030	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	858	10.21	0.68	12	0.53	468.00	7063.00	7200	20230703	-33.61	3165	20230411	51.03	7200	-33.61	20230703	3165	51.03	20230411	14400	-66.81	20230703	4740	0.84	20230724	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
43	20230724	150838	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4805	-170	5	-3.42	403507015	82696	83.69	5020	5140	4740	6460	3485	4975	4879.40	2.74	0	-4961	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	863	10.27	0.68	12	0.46	468.00	7063.00	7200	20230703	-33.26	3165	20230411	51.82	7200	-33.26	20230703	3165	51.82	20230411	14400	-66.63	20230703	4740	1.37	20230724	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
44	20230724	140836	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4775	-200	5	-4.02	336787290	68725	69.55	5020	5140	4740	6460	3485	4975	4900.51	2.74	0	-10430	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	857	10.20	0.68	12	0.38	468.00	7063.00	7200	20230703	-33.68	3165	20230411	50.87	7200	-33.68	20230703	3165	50.87	20230411	14400	-66.84	20230703	4740	0.74	20230724	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
45	20230724	130837	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4850	-125	5	-2.51	281130855	57068	57.75	5020	5140	4790	6460	3485	4975	4926.24	2.74	0	-11927	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	871	10.36	0.69	12	0.32	468.00	7063.00	7200	20230703	-32.64	3165	20230411	53.24	7200	-32.64	20230703	3165	53.24	20230411	14400	-66.32	20230703	4790	1.25	20230724	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
46	20230724	120838	54	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-85	5	-1.71	230476670	46588	47.15	5020	5140	4865	6460	3485	4975	4947.13	2.74	0	-11743	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	878	10.45	0.69	12	0.26	468.00	7063.00	7200	20230703	-32.08	3165	20230411	54.50	7200	-32.08	20230703	3165	54.50	20230411	14400	-66.04	20230703	4850	0.82	20230721	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
47	20230724	110841	54	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-45	5	-0.90	145945625	29334	29.68	5020	5140	4915	6460	3485	4975	4975.31	2.74	0	-4428	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	885	10.53	0.70	12	0.16	468.00	7063.00	7200	20230703	-31.53	3165	20230411	55.77	7200	-31.53	20230703	3165	55.77	20230411	14400	-65.76	20230703	4850	1.65	20230721	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
48	20230724	100833	54	100.00	KOSDAQ		화학	N	N	N	N		N	4980	5	2	0.10	116161305	23303	23.58	5020	5140	4915	6460	3485	4975	4984.82	2.74	0	-4420	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	894	10.64	0.71	12	0.13	468.00	7063.00	7200	20230703	-30.83	3165	20230411	57.35	7200	-30.83	20230703	3165	57.35	20230411	14400	-65.42	20230703	4850	2.68	20230721	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
49	20230724	090838	54	100.00	KOSDAQ		화학	N	N	N	N		N	4975	0	3	0.00	41628545	8250	8.35	5020	5140	4975	6460	3485	4975	5045.88	2.74	0	-1661	5278	5126	4988	4836	4698	5202	4912	94	1487	500	3080	5	1	17950880	893	10.63	0.70	12	0.05	468.00	7063.00	7200	20230703	-30.90	3165	20230411	57.19	7200	-30.90	20230703	3165	57.19	20230411	14400	-65.45	20230703	4850	2.58	20230721	3.24	N	171120	500	94 억		491150	N	N	0	N	01	N
50	20230721	160828	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4975	35	2	0.71	476356510	96024	24.35	4850	5140	4850	6420	3460	4940	4960.93	2.73	0	1796	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	5	1	17950880	893	10.63	0.70	12	0.53	468.00	7063.00	7200	20230703	-30.90	3165	20230411	57.19	7200	-30.90	20230703	3165	57.19	20230411	14400	-65.45	20230703	4850	2.58	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
51	20230721	150831	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4955	15	2	0.30	444183140	89549	22.71	4850	5140	4850	6420	3460	4940	4960.36	2.73	0	-866	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	5	1	17950880	889	10.59	0.70	12	0.50	468.00	7063.00	7200	20230703	-31.18	3165	20230411	56.56	7200	-31.18	20230703	3165	56.56	20230411	14400	-65.59	20230703	4850	2.16	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
52	20230721	140829	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4925	-15	5	-0.30	375645450	75609	19.17	4850	5140	4850	6420	3460	4940	4968.49	2.73	0	-623	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	5	1	17950880	884	10.52	0.70	12	0.42	468.00	7063.00	7200	20230703	-31.60	3165	20230411	55.61	7200	-31.60	20230703	3165	55.61	20230411	14400	-65.80	20230703	4850	1.55	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
53	20230721	130831	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5000	60	2	1.21	331716470	66715	16.92	4850	5140	4850	6420	3460	4940	4972.44	2.73	0	1279	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	10	1	17950880	898	10.68	0.71	12	0.37	468.00	7063.00	7200	20230703	-30.56	3165	20230411	57.98	7200	-30.56	20230703	3165	57.98	20230411	14400	-65.28	20230703	4850	3.09	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
54	20230721	120841	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4950	10	2	0.20	270091500	54278	13.76	4850	5140	4850	6420	3460	4940	4976.48	2.73	0	-1695	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	5	1	17950880	889	10.58	0.70	12	0.30	468.00	7063.00	7200	20230703	-31.25	3165	20230411	56.40	7200	-31.25	20230703	3165	56.40	20230411	14400	-65.62	20230703	4850	2.06	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
55	20230721	110838	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5010	70	2	1.42	222777600	44742	11.34	4850	5140	4850	6420	3460	4940	4979.70	2.73	0	-983	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	10	1	17950880	899	10.71	0.71	12	0.25	468.00	7063.00	7200	20230703	-30.42	3165	20230411	58.29	7200	-30.42	20230703	3165	58.29	20230411	14400	-65.21	20230703	4850	3.30	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
56	20230721	100836	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5100	160	2	3.24	156329955	31454	7.98	4850	5140	4850	6420	3460	4940	4970.70	2.73	0	4419	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	10	1	17950880	915	10.90	0.72	12	0.18	468.00	7063.00	7200	20230703	-29.17	3165	20230411	61.14	7200	-29.17	20230703	3165	61.14	20230411	14400	-64.58	20230703	4850	5.15	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
57	20230721	090835	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4850	-90	5	-1.82	42957730	8802	2.23	4850	4940	4850	6420	3460	4940	4876.06	2.73	0	-24	5616	5277	5101	4762	4586	5190	4675	94	1480	500	3060	5	1	17950880	871	10.36	0.69	12	0.05	468.00	7063.00	7200	20230703	-32.64	3165	20230411	53.24	7200	-32.64	20230703	3165	53.24	20230411	14400	-66.32	20230703	4850	0.00	20230721	3.07	N	171120	500	94 억		489395	N	N	0	N	01	N
58	20230720	160827	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4940	-310	5	-5.90	1968470790	392039	83.26	5430	5440	4925	6820	3680	5250	5021.61	2.59	0	22496	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	5	1	17950880	887	10.56	0.70	12	2.18	468.00	7063.00	7200	20230703	-31.39	3165	20230411	56.08	7200	-31.39	20230703	3165	56.08	20230411	14400	-65.69	20230703	4925	0.30	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
59	20230720	150828	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4950	-300	5	-5.71	1864495320	371096	78.81	5430	5440	4925	6820	3680	5250	5024.26	2.59	0	27705	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	5	1	17950880	889	10.58	0.70	12	2.07	468.00	7063.00	7200	20230703	-31.25	3165	20230411	56.40	7200	-31.25	20230703	3165	56.40	20230411	14400	-65.62	20230703	4925	0.51	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
60	20230720	140826	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4925	-325	5	-6.19	1575383390	312735	66.42	5430	5440	4925	6820	3680	5250	5037.40	2.59	0	38543	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	5	1	17950880	884	10.52	0.70	12	1.74	468.00	7063.00	7200	20230703	-31.60	3165	20230411	55.61	7200	-31.60	20230703	3165	55.61	20230411	14400	-65.80	20230703	4925	0.00	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
61	20230720	130827	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4995	-255	5	-4.86	1261631315	249849	53.06	5430	5440	4990	6820	3680	5250	5049.53	2.59	0	28503	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	5	1	17950880	897	10.67	0.71	12	1.39	468.00	7063.00	7200	20230703	-30.62	3165	20230411	57.82	7200	-30.62	20230703	3165	57.82	20230411	14400	-65.31	20230703	4990	0.10	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
62	20230720	120833	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5010	-240	5	-4.57	1141151775	225770	47.95	5430	5440	4990	6820	3680	5250	5054.44	2.59	0	27191	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	10	1	17950880	899	10.71	0.71	12	1.26	468.00	7063.00	7200	20230703	-30.42	3165	20230411	58.29	7200	-30.42	20230703	3165	58.29	20230411	14400	-65.21	20230703	4990	0.40	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
63	20230720	110831	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5050	-200	5	-3.81	808696635	159514	33.88	5430	5440	4990	6820	3680	5250	5069.69	2.59	0	25606	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	10	1	17950880	907	10.79	0.71	12	0.89	468.00	7063.00	7200	20230703	-29.86	3165	20230411	59.56	7200	-29.86	20230703	3165	59.56	20230411	14400	-64.93	20230703	4990	1.20	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
64	20230720	100822	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4995	-255	5	-4.86	568368540	111622	23.71	5430	5440	4990	6820	3680	5250	5091.83	2.59	0	17902	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	5	1	17950880	897	10.67	0.71	12	0.62	468.00	7063.00	7200	20230703	-30.62	3165	20230411	57.82	7200	-30.62	20230703	3165	57.82	20230411	14400	-65.31	20230703	4990	0.10	20230720	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
65	20230720	090823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	40	2	0.76	60849760	11422	2.43	5430	5440	5250	6820	3680	5250	5327.79	2.59	0	-273	7496	6372	5776	4652	4056	6075	4355	94	1570	500	3250	10	1	17950880	950	11.30	0.75	12	0.06	468.00	7063.00	7200	20230703	-26.53	3165	20230411	67.14	7200	-26.53	20230703	3165	67.14	20230411	14400	-63.26	20230703	5180	2.12	20230719	3.14	N	171120	500	94 억		464667	N	N	0	N	00	N
66	20230719	160838	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5250	-780	5	-12.94	2770193520	468208	509.75	6500	6900	5180	7830	4230	6030	5921.29	3.24	0	-104701	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	942	11.22	0.74	12	2.61	468.00	7063.00	7200	20230703	-27.08	3165	20230411	65.88	7200	-27.08	20230703	3165	65.88	20230411	14400	-63.54	20230703	5180	1.35	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
67	20230719	150838	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5380	-650	5	-10.78	2702105100	455320	495.72	6500	6900	5180	7830	4230	6030	5934.52	3.24	0	-104782	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	966	11.50	0.76	12	2.54	468.00	7063.00	7200	20230703	-25.28	3165	20230411	69.98	7200	-25.28	20230703	3165	69.98	20230411	14400	-62.64	20230703	5180	3.86	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
68	20230719	140839	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5350	-680	5	-11.28	2454844840	408434	444.67	6500	6900	5320	7830	4230	6030	6010.38	3.24	0	-101388	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	960	11.43	0.76	12	2.28	468.00	7063.00	7200	20230703	-25.69	3165	20230411	69.04	7200	-25.69	20230703	3165	69.04	20230411	14400	-62.85	20230703	5320	0.56	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
69	20230719	130830	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5400	-630	5	-10.45	2299296410	379576	413.25	6500	6900	5370	7830	4230	6030	6057.54	3.24	0	-92782	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	969	11.54	0.76	12	2.11	468.00	7063.00	7200	20230703	-25.00	3165	20230411	70.62	7200	-25.00	20230703	3165	70.62	20230411	14400	-62.50	20230703	5370	0.56	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
70	20230719	120842	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5610	-420	5	-6.97	2147095960	352051	383.28	6500	6900	5520	7830	4230	6030	6098.82	3.24	0	-84733	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	1007	11.99	0.79	12	1.96	468.00	7063.00	7200	20230703	-22.08	3165	20230411	77.25	7200	-22.08	20230703	3165	77.25	20230411	14400	-61.04	20230703	5520	1.63	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
71	20230719	110840	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5610	-420	5	-6.97	1934121770	313920	341.77	6500	6900	5610	7830	4230	6030	6161.19	3.24	0	-71907	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	1007	11.99	0.79	12	1.75	468.00	7063.00	7200	20230703	-22.08	3165	20230411	77.25	7200	-22.08	20230703	3165	77.25	20230411	14400	-61.04	20230703	5610	0.00	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
72	20230719	100833	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	5790	-240	5	-3.98	1687503930	270597	294.60	6500	6900	5680	7830	4230	6030	6236.23	3.24	0	-54272	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	1039	12.37	0.82	12	1.51	468.00	7063.00	7200	20230703	-19.58	3165	20230411	82.94	7200	-19.58	20230703	3165	82.94	20230411	14400	-59.79	20230703	5680	1.94	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
73	20230719	090833	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	6080	50	2	0.83	1170954060	182538	198.73	6500	6900	5860	7830	4230	6030	6414.85	3.24	0	-20795	6440	6235	6085	5880	5730	6160	5805	94	1800	500	3730	10	1	17950880	1091	12.99	0.86	12	1.02	468.00	7063.00	7200	20230703	-15.56	3165	20230411	92.10	7200	-15.56	20230703	3165	92.10	20230411	14400	-57.78	20230703	5860	3.75	20230719	3.32	N	171120	500	94 억		581369	N	N	0	N	00	N
74	20230718	160832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12060	-180	5	-1.47	2130702690	177323	120.42	12500	12580	11870	15910	8570	12240	12015.12	3.42	0	-32770	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2165	25.77	1.71	12	0.99	468.00	7063.00	14400	20230703	-16.25	6330	20230411	90.52	14400	-16.25	20230703	6330	90.52	20230411	14400	-16.25	20230703	6330	90.52	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
75	20230718	150830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12010	-230	5	-1.88	1873876740	155987	105.93	12500	12580	11870	15910	8570	12240	12013.03	3.42	0	-35031	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2156	25.66	1.70	12	0.87	468.00	7063.00	14400	20230703	-16.60	6330	20230411	89.73	14400	-16.60	20230703	6330	89.73	20230411	14400	-16.60	20230703	6330	89.73	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
76	20230718	140827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11890	-350	5	-2.86	1650670590	137383	93.29	12500	12580	11870	15910	8570	12240	12015.10	3.42	0	-31774	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2134	25.41	1.68	12	0.77	468.00	7063.00	14400	20230703	-17.43	6330	20230411	87.84	14400	-17.43	20230703	6330	87.84	20230411	14400	-17.43	20230703	6330	87.84	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
77	20230718	130828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11980	-260	5	-2.12	1161040630	96267	65.37	12500	12580	11900	15910	8570	12240	12060.63	3.42	0	-21924	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2151	25.60	1.70	12	0.54	468.00	7063.00	14400	20230703	-16.81	6330	20230411	89.26	14400	-16.81	20230703	6330	89.26	20230411	14400	-16.81	20230703	6330	89.26	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
78	20230718	120835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12000	-240	5	-1.96	1029253490	85250	57.89	12500	12580	11900	15910	8570	12240	12073.35	3.42	0	-18862	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2154	25.64	1.70	12	0.47	468.00	7063.00	14400	20230703	-16.67	6330	20230411	89.57	14400	-16.67	20230703	6330	89.57	20230411	14400	-16.67	20230703	6330	89.57	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
79	20230718	110836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12050	-190	5	-1.55	847948710	70139	47.63	12500	12580	11900	15910	8570	12240	12089.55	3.42	0	-17887	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2163	25.75	1.71	12	0.39	468.00	7063.00	14400	20230703	-16.32	6330	20230411	90.36	14400	-16.32	20230703	6330	90.36	20230411	14400	-16.32	20230703	6330	90.36	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
80	20230718	100827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12000	-240	5	-1.96	754077990	62321	42.32	12500	12580	11900	15910	8570	12240	12099.90	3.42	0	-15718	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2154	25.64	1.70	12	0.35	468.00	7063.00	14400	20230703	-16.67	6330	20230411	89.57	14400	-16.67	20230703	6330	89.57	20230411	14400	-16.67	20230703	6330	89.57	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
81	20230718	090826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12010	-230	5	-1.88	321520800	26304	17.86	12500	12580	12010	15910	8570	12240	12223.27	3.42	0	-7784	12720	12480	12070	11830	11420	12600	11950	94	3670	500	7580	10	1	17950880	2156	25.66	1.70	12	0.15	468.00	7063.00	14400	20230703	-16.60	6330	20230411	89.73	14400	-16.60	20230703	6330	89.73	20230411	14400	-16.60	20230703	6330	89.73	20230411	3.29	N	171120	500	94 억		614105	N	N	0	N	00	N
82	20230717	160827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12240	470	2	3.99	1759316810	145626	186.96	11660	12310	11660	15300	8240	11770	12081.08	3.12	0	54375	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2197	26.15	1.73	12	0.81	468.00	7063.00	14400	20230703	-15.00	6330	20230411	93.36	14400	-15.00	20230703	6330	93.36	20230411	14400	-15.00	20230703	6330	93.36	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
83	20230717	150824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12220	450	2	3.82	1664921270	137901	177.04	11660	12310	11660	15300	8240	11770	12073.53	3.12	0	53782	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2194	26.11	1.73	12	0.77	468.00	7063.00	14400	20230703	-15.14	6330	20230411	93.05	14400	-15.14	20230703	6330	93.05	20230411	14400	-15.14	20230703	6330	93.05	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
84	20230717	140827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12070	300	2	2.55	1144581440	95199	122.22	11660	12200	11660	15300	8240	11770	12023.31	3.12	0	36162	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2167	25.79	1.71	12	0.53	468.00	7063.00	14400	20230703	-16.18	6330	20230411	90.68	14400	-16.18	20230703	6330	90.68	20230411	14400	-16.18	20230703	6330	90.68	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
85	20230717	130819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12040	270	2	2.29	1050472460	87400	112.21	11660	12200	11660	15300	8240	11770	12019.42	3.12	0	32003	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2161	25.73	1.70	12	0.49	468.00	7063.00	14400	20230703	-16.39	6330	20230411	90.21	14400	-16.39	20230703	6330	90.21	20230411	14400	-16.39	20230703	6330	90.21	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
86	20230717	120830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12070	300	2	2.55	992735150	82599	106.04	11660	12200	11660	15300	8240	11770	12019.04	3.12	0	32143	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2167	25.79	1.71	12	0.46	468.00	7063.00	14400	20230703	-16.18	6330	20230411	90.68	14400	-16.18	20230703	6330	90.68	20230411	14400	-16.18	20230703	6330	90.68	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
87	20230717	110820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12070	300	2	2.55	895357770	74523	95.67	11660	12200	11660	15300	8240	11770	12014.85	3.12	0	30800	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2167	25.79	1.71	12	0.42	468.00	7063.00	14400	20230703	-16.18	6330	20230411	90.68	14400	-16.18	20230703	6330	90.68	20230411	14400	-16.18	20230703	6330	90.68	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
88	20230717	100820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12090	320	2	2.72	481298700	40316	51.76	11660	12130	11660	15300	8240	11770	11938.58	3.12	0	18723	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2170	25.83	1.71	12	0.22	468.00	7063.00	14400	20230703	-16.04	6330	20230411	91.00	14400	-16.04	20230703	6330	91.00	20230411	14400	-16.04	20230703	6330	91.00	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
89	20230717	090820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12030	260	2	2.21	88643040	7472	9.59	11660	12070	11660	15300	8240	11770	11864.64	3.12	0	2755	12116	11942	11796	11622	11476	11870	11550	94	3530	500	7290	10	1	17950880	2159	25.71	1.70	12	0.04	468.00	7063.00	14400	20230703	-16.46	6330	20230411	90.05	14400	-16.46	20230703	6330	90.05	20230411	14400	-16.46	20230703	6330	90.05	20230411	3.34	N	171120	500	94 억		559757	N	N	0	N	00	N
90	20230714	160819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11770	-80	5	-0.68	902185600	76937	138.96	11850	11970	11650	15400	8300	11850	11725.93	3.18	0	-11372	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2113	25.15	1.67	12	0.43	468.00	7063.00	14400	20230703	-18.26	6330	20230411	85.94	14400	-18.26	20230703	6330	85.94	20230411	14400	-18.26	20230703	6330	85.94	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
91	20230714	150823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11770	-80	5	-0.68	861592460	73484	132.73	11850	11970	11650	15400	8300	11850	11724.90	3.18	0	-11918	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2113	25.15	1.67	12	0.41	468.00	7063.00	14400	20230703	-18.26	6330	20230411	85.94	14400	-18.26	20230703	6330	85.94	20230411	14400	-18.26	20230703	6330	85.94	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
92	20230714	140828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-110	5	-0.93	704469650	60118	108.58	11850	11970	11650	15400	8300	11850	11718.12	3.18	0	-12220	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2107	25.09	1.66	12	0.33	468.00	7063.00	14400	20230703	-18.47	6330	20230411	85.47	14400	-18.47	20230703	6330	85.47	20230411	14400	-18.47	20230703	6330	85.47	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
93	20230714	130815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11680	-170	5	-1.43	616584520	52628	95.06	11850	11970	11650	15400	8300	11850	11715.90	3.18	0	-11987	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2097	24.96	1.65	12	0.29	468.00	7063.00	14400	20230703	-18.89	6330	20230411	84.52	14400	-18.89	20230703	6330	84.52	20230411	14400	-18.89	20230703	6330	84.52	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
94	20230714	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11710	-140	5	-1.18	519114050	44305	80.02	11850	11970	11650	15400	8300	11850	11716.83	3.18	0	-12135	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2102	25.02	1.66	12	0.25	468.00	7063.00	14400	20230703	-18.68	6330	20230411	84.99	14400	-18.68	20230703	6330	84.99	20230411	14400	-18.68	20230703	6330	84.99	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
95	20230714	110825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11720	-130	5	-1.10	408920170	34864	62.97	11850	11970	11670	15400	8300	11850	11729.01	3.18	0	-10913	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2104	25.04	1.66	12	0.19	468.00	7063.00	14400	20230703	-18.61	6330	20230411	85.15	14400	-18.61	20230703	6330	85.15	20230411	14400	-18.61	20230703	6330	85.15	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
96	20230714	100826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11730	-120	5	-1.01	289760300	24680	44.58	11850	11970	11710	15400	8300	11850	11740.69	3.18	0	-8095	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2106	25.06	1.66	12	0.14	468.00	7063.00	14400	20230703	-18.54	6330	20230411	85.31	14400	-18.54	20230703	6330	85.31	20230411	14400	-18.54	20230703	6330	85.31	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
97	20230714	090822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-110	5	-0.93	48583410	4126	7.45	11850	11970	11730	15400	8300	11850	11774.94	3.18	0	-1740	12116	11982	11866	11732	11616	11925	11675	94	3550	500	7340	10	1	17950880	2107	25.09	1.66	12	0.02	468.00	7063.00	14400	20230703	-18.47	6330	20230411	85.47	14400	-18.47	20230703	6330	85.47	20230411	14400	-18.47	20230703	6330	85.47	20230411	3.34	N	171120	500	94 억		571119	N	N	0	N	00	N
98	20230713	160818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	-50	5	-0.42	650665340	54910	71.02	12000	12000	11750	15470	8330	11900	11849.67	3.15	0	4870	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2127	25.32	1.68	12	0.31	468.00	7063.00	14400	20230703	-17.71	6330	20230411	87.20	14400	-17.71	20230703	6330	87.20	20230411	14400	-17.71	20230703	6330	87.20	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
99	20230713	150813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11910	10	2	0.08	572767190	48339	62.52	12000	12000	11750	15470	8330	11900	11848.97	3.15	0	3631	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2138	25.45	1.69	12	0.27	468.00	7063.00	14400	20230703	-17.29	6330	20230411	88.15	14400	-17.29	20230703	6330	88.15	20230411	14400	-17.29	20230703	6330	88.15	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
100	20230713	140813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11860	-40	5	-0.34	467874070	39503	51.09	12000	12000	11750	15470	8330	11900	11844.01	3.15	0	1673	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2129	25.34	1.68	12	0.22	468.00	7063.00	14400	20230703	-17.64	6330	20230411	87.36	14400	-17.64	20230703	6330	87.36	20230411	14400	-17.64	20230703	6330	87.36	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
101	20230713	130817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-100	5	-0.84	387894570	32739	42.34	12000	12000	11750	15470	8330	11900	11848.09	3.15	0	2006	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2118	25.21	1.67	12	0.18	468.00	7063.00	14400	20230703	-18.06	6330	20230411	86.41	14400	-18.06	20230703	6330	86.41	20230411	14400	-18.06	20230703	6330	86.41	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
102	20230713	120812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	-60	5	-0.50	298434820	25168	32.55	12000	12000	11750	15470	8330	11900	11857.71	3.15	0	2253	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2125	25.30	1.68	12	0.14	468.00	7063.00	14400	20230703	-17.78	6330	20230411	87.05	14400	-17.78	20230703	6330	87.05	20230411	14400	-17.78	20230703	6330	87.05	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
103	20230713	110816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11890	-10	5	-0.08	248146050	20926	27.07	12000	12000	11750	15470	8330	11900	11858.26	3.15	0	1353	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2134	25.41	1.68	12	0.12	468.00	7063.00	14400	20230703	-17.43	6330	20230411	87.84	14400	-17.43	20230703	6330	87.84	20230411	14400	-17.43	20230703	6330	87.84	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
104	20230713	100811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11910	10	2	0.08	166444640	14049	18.17	12000	12000	11750	15470	8330	11900	11847.44	3.15	0	298	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2138	25.45	1.69	12	0.08	468.00	7063.00	14400	20230703	-17.29	6330	20230411	88.15	14400	-17.29	20230703	6330	88.15	20230411	14400	-17.29	20230703	6330	88.15	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
105	20230713	090803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	-50	5	-0.42	17821860	1498	1.94	12000	12000	11850	15470	8330	11900	11897.10	3.15	0	-74	12366	12132	11976	11742	11586	12055	11665	94	3570	500	7370	10	1	17950880	2127	25.32	1.68	12	0.01	468.00	7063.00	14400	20230703	-17.71	6330	20230411	87.20	14400	-17.71	20230703	6330	87.20	20230411	14400	-17.71	20230703	6330	87.20	20230411	3.34	N	171120	500	94 억		566250	N	N	0	N	00	N
106	20230712	160809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11900	-200	5	-1.65	917882050	76884	75.95	12210	12210	11820	15730	8470	12100	11938.59	3.26	0	-18313	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2136	25.43	1.68	12	0.43	468.00	7063.00	14400	20230703	-17.36	6330	20230411	87.99	14400	-17.36	20230703	6330	87.99	20230411	14400	-17.36	20230703	6330	87.99	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
107	20230712	150804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11920	-180	5	-1.49	888929300	74451	73.55	12210	12210	11820	15730	8470	12100	11939.79	3.26	0	-17773	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2140	25.47	1.69	12	0.41	468.00	7063.00	14400	20230703	-17.22	6330	20230411	88.31	14400	-17.22	20230703	6330	88.31	20230411	14400	-17.22	20230703	6330	88.31	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
108	20230712	140802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11880	-220	5	-1.82	745686310	62374	61.62	12210	12210	11850	15730	8470	12100	11955.08	3.26	0	-12070	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2133	25.38	1.68	12	0.35	468.00	7063.00	14400	20230703	-17.50	6330	20230411	87.68	14400	-17.50	20230703	6330	87.68	20230411	14400	-17.50	20230703	6330	87.68	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
109	20230712	130804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11930	-170	5	-1.40	572281490	47790	47.21	12210	12210	11900	15730	8470	12100	11974.92	3.26	0	-9321	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2142	25.49	1.69	12	0.27	468.00	7063.00	14400	20230703	-17.15	6330	20230411	88.47	14400	-17.15	20230703	6330	88.47	20230411	14400	-17.15	20230703	6330	88.47	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
110	20230712	120807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11920	-180	5	-1.49	507414240	42350	41.84	12210	12210	11900	15730	8470	12100	11981.45	3.26	0	-7910	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2140	25.47	1.69	12	0.24	468.00	7063.00	14400	20230703	-17.22	6330	20230411	88.31	14400	-17.22	20230703	6330	88.31	20230411	14400	-17.22	20230703	6330	88.31	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
111	20230712	110806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11980	-120	5	-0.99	410229730	34201	33.79	12210	12210	11920	15730	8470	12100	11994.67	3.26	0	-3119	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2151	25.60	1.70	12	0.19	468.00	7063.00	14400	20230703	-16.81	6330	20230411	89.26	14400	-16.81	20230703	6330	89.26	20230411	14400	-16.81	20230703	6330	89.26	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
112	20230712	100807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11970	-130	5	-1.07	236013240	19627	19.39	12210	12210	11950	15730	8470	12100	12024.93	3.26	0	-4160	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2149	25.58	1.69	12	0.11	468.00	7063.00	14400	20230703	-16.88	6330	20230411	89.10	14400	-16.88	20230703	6330	89.10	20230411	14400	-16.88	20230703	6330	89.10	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
113	20230712	090808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11980	-120	5	-0.99	93182480	7721	7.63	12210	12210	11950	15730	8470	12100	12068.71	3.26	0	-1178	12420	12260	12050	11890	11680	12155	11785	94	3630	500	7500	10	1	17950880	2151	25.60	1.70	12	0.04	468.00	7063.00	14400	20230703	-16.81	6330	20230411	89.26	14400	-16.81	20230703	6330	89.26	20230411	14400	-16.81	20230703	6330	89.26	20230411	3.36	N	171120	500	94 억		584561	N	N	0	N	00	N
114	20230711	160756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12100	170	2	1.42	1212842390	100593	58.48	12110	12210	11840	15500	8360	11930	12056.98	3.13	0	23200	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2172	25.85	1.71	12	0.56	468.00	7063.00	14400	20230703	-15.97	6330	20230411	91.15	14400	-15.97	20230703	6330	91.15	20230411	14400	-15.97	20230703	6330	91.15	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
115	20230711	150754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12040	110	2	0.92	1120659420	92959	54.04	12110	12210	11840	15500	8360	11930	12055.47	3.13	0	22133	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2161	25.73	1.70	12	0.52	468.00	7063.00	14400	20230703	-16.39	6330	20230411	90.21	14400	-16.39	20230703	6330	90.21	20230411	14400	-16.39	20230703	6330	90.21	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
116	20230711	140749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12040	110	2	0.92	1084923930	89985	52.31	12110	12210	11840	15500	8360	11930	12056.78	3.13	0	20956	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2161	25.73	1.70	12	0.50	468.00	7063.00	14400	20230703	-16.39	6330	20230411	90.21	14400	-16.39	20230703	6330	90.21	20230411	14400	-16.39	20230703	6330	90.21	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
117	20230711	130741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12080	150	2	1.26	1020687100	84641	49.20	12110	12210	11840	15500	8360	11930	12059.08	3.13	0	19950	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2168	25.81	1.71	12	0.47	468.00	7063.00	14400	20230703	-16.11	6330	20230411	90.84	14400	-16.11	20230703	6330	90.84	20230411	14400	-16.11	20230703	6330	90.84	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
118	20230711	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12080	150	2	1.26	854103930	70773	41.14	12110	12210	11840	15500	8360	11930	12068.30	3.13	0	21825	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2168	25.81	1.71	12	0.39	468.00	7063.00	14400	20230703	-16.11	6330	20230411	90.84	14400	-16.11	20230703	6330	90.84	20230411	14400	-16.11	20230703	6330	90.84	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
119	20230711	110803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12190	260	2	2.18	698000560	57863	33.64	12110	12210	11840	15500	8360	11930	12063.08	3.13	0	18006	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2188	26.05	1.73	12	0.32	468.00	7063.00	14400	20230703	-15.35	6330	20230411	92.58	14400	-15.35	20230703	6330	92.58	20230411	14400	-15.35	20230703	6330	92.58	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
120	20230711	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12070	140	2	1.17	504143950	41871	24.34	12110	12200	11840	15500	8360	11930	12040.52	3.13	0	8914	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2167	25.79	1.71	12	0.23	468.00	7063.00	14400	20230703	-16.18	6330	20230411	90.68	14400	-16.18	20230703	6330	90.68	20230411	14400	-16.18	20230703	6330	90.68	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
121	20230711	090758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12010	80	2	0.67	114748220	9584	5.57	12110	12110	11910	15500	8360	11930	11973.08	3.13	0	-258	12503	12216	12033	11746	11563	12125	11655	94	3570	500	7390	10	1	17950880	2156	25.66	1.70	12	0.05	468.00	7063.00	14400	20230703	-16.60	6330	20230411	89.73	14400	-16.60	20230703	6330	89.73	20230411	14400	-16.60	20230703	6330	89.73	20230411	3.47	N	171120	500	94 억		561330	N	N	0	N	00	N
122	20230710	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11930	80	2	0.68	2082032190	171374	174.94	11950	12320	11850	15400	8300	11850	12149.10	2.91	0	39224	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2142	25.49	1.69	12	0.95	468.00	7063.00	14400	20230703	-17.15	6330	20230411	88.47	14400	-17.15	20230703	6330	88.47	20230411	14400	-17.15	20230703	6330	88.47	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
123	20230710	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11940	90	2	0.76	2010093490	165345	168.78	11950	12320	11850	15400	8300	11850	12156.97	2.91	0	39052	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2143	25.51	1.69	12	0.92	468.00	7063.00	14400	20230703	-17.08	6330	20230411	88.63	14400	-17.08	20230703	6330	88.63	20230411	14400	-17.08	20230703	6330	88.63	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
124	20230710	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12050	200	2	1.69	1812361480	148891	151.99	11950	12320	11850	15400	8300	11850	12172.40	2.91	0	43315	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2163	25.75	1.71	12	0.83	468.00	7063.00	14400	20230703	-16.32	6330	20230411	90.36	14400	-16.32	20230703	6330	90.36	20230411	14400	-16.32	20230703	6330	90.36	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
125	20230710	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12150	300	2	2.53	1638242390	134472	137.27	11950	12320	11850	15400	8300	11850	12182.78	2.91	0	41737	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2181	25.96	1.72	12	0.75	468.00	7063.00	14400	20230703	-15.62	6330	20230411	91.94	14400	-15.62	20230703	6330	91.94	20230411	14400	-15.62	20230703	6330	91.94	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
126	20230710	120757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12240	390	2	3.29	1544114150	126766	129.40	11950	12320	11850	15400	8300	11850	12180.82	2.91	0	37489	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2197	26.15	1.73	12	0.71	468.00	7063.00	14400	20230703	-15.00	6330	20230411	93.36	14400	-15.00	20230703	6330	93.36	20230411	14400	-15.00	20230703	6330	93.36	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
127	20230710	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12170	320	2	2.70	1424331920	116920	119.35	11950	12320	11850	15400	8300	11850	12182.11	2.91	0	34780	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2185	26.00	1.72	12	0.65	468.00	7063.00	14400	20230703	-15.49	6330	20230411	92.26	14400	-15.49	20230703	6330	92.26	20230411	14400	-15.49	20230703	6330	92.26	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
128	20230710	100755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12200	350	2	2.95	1127761000	92633	94.56	11950	12320	11850	15400	8300	11850	12174.51	2.91	0	24341	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2190	26.07	1.73	12	0.52	468.00	7063.00	14400	20230703	-15.28	6330	20230411	92.73	14400	-15.28	20230703	6330	92.73	20230411	14400	-15.28	20230703	6330	92.73	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
129	20230710	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11960	110	2	0.93	121361800	10167	10.38	11950	12040	11850	15400	8300	11850	11936.83	2.91	0	3827	12296	12072	11716	11492	11136	12185	11605	94	3550	500	7340	10	1	17950880	2147	25.56	1.69	12	0.06	468.00	7063.00	14400	20230703	-16.94	6330	20230411	88.94	14400	-16.94	20230703	6330	88.94	20230411	14400	-16.94	20230703	6330	88.94	20230411	3.59	N	171120	500	94 억		522270	N	N	0	N	00	N
130	20230707	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	250	2	2.16	1150695850	97737	64.51	11360	11940	11360	15080	8120	11600	11774.43	2.76	0	26061	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2127	25.32	1.68	12	0.54	468.00	7063.00	14400	20230703	-17.71	6330	20230411	87.20	14400	-17.71	20230703	6330	87.20	20230411	14400	-17.71	20230703	6330	87.20	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
131	20230707	150745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11880	280	2	2.41	1101317250	93573	61.76	11360	11940	11360	15080	8120	11600	11770.99	2.76	0	26134	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2133	25.38	1.68	12	0.52	468.00	7063.00	14400	20230703	-17.50	6330	20230411	87.68	14400	-17.50	20230703	6330	87.68	20230411	14400	-17.50	20230703	6330	87.68	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
132	20230707	140800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11870	270	2	2.33	967809550	82315	54.33	11360	11940	11360	15080	8120	11600	11758.85	2.76	0	29729	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2131	25.36	1.68	12	0.46	468.00	7063.00	14400	20230703	-17.57	6330	20230411	87.52	14400	-17.57	20230703	6330	87.52	20230411	14400	-17.57	20230703	6330	87.52	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
133	20230707	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11810	210	2	1.81	730686510	62324	41.14	11360	11940	11360	15080	8120	11600	11725.52	2.76	0	25008	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2120	25.24	1.67	12	0.35	468.00	7063.00	14400	20230703	-17.99	6330	20230411	86.57	14400	-17.99	20230703	6330	86.57	20230411	14400	-17.99	20230703	6330	86.57	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
134	20230707	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11790	190	2	1.64	643203560	54916	36.25	11360	11940	11360	15080	8120	11600	11714.07	2.76	0	22701	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2116	25.19	1.67	12	0.31	468.00	7063.00	14400	20230703	-18.12	6330	20230411	86.26	14400	-18.12	20230703	6330	86.26	20230411	14400	-18.12	20230703	6330	86.26	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
135	20230707	110756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11780	180	2	1.55	444726090	38148	25.18	11360	11850	11360	15080	8120	11600	11659.08	2.76	0	14788	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2115	25.17	1.67	12	0.21	468.00	7063.00	14400	20230703	-18.19	6330	20230411	86.10	14400	-18.19	20230703	6330	86.10	20230411	14400	-18.19	20230703	6330	86.10	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
136	20230707	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11650	50	2	0.43	300595330	25883	17.08	11360	11850	11360	15080	8120	11600	11614.03	2.76	0	6728	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2091	24.89	1.65	12	0.14	468.00	7063.00	14400	20230703	-19.10	6330	20230411	84.04	14400	-19.10	20230703	6330	84.04	20230411	14400	-19.10	20230703	6330	84.04	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
137	20230707	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11610	10	2	0.09	63727680	5557	3.67	11360	11640	11360	15080	8120	11600	11447.22	2.76	0	2342	12240	11920	11670	11350	11100	11795	11225	94	3480	500	7190	10	1	17950880	2084	24.81	1.64	12	0.03	468.00	7063.00	14400	20230703	-19.38	6330	20230411	83.41	14400	-19.38	20230703	6330	83.41	20230411	14400	-19.38	20230703	6330	83.41	20230411	3.61	N	171120	500	94 억		495941	N	N	0	N	00	N
138	20230706	160746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11600	-230	5	-1.94	1747979760	150226	107.05	11980	11990	11420	15370	8290	11830	11635.67	2.71	0	8933	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2082	24.79	1.64	12	0.84	468.00	7063.00	14400	20230703	-19.44	6330	20230411	83.25	14400	-19.44	20230703	6330	83.25	20230411	14400	-19.44	20230703	6330	83.25	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
139	20230706	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11600	-230	5	-1.94	1639354590	140880	100.39	11980	11990	11420	15370	8290	11830	11636.53	2.71	0	9429	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2082	24.79	1.64	12	0.78	468.00	7063.00	14400	20230703	-19.44	6330	20230411	83.25	14400	-19.44	20230703	6330	83.25	20230411	14400	-19.44	20230703	6330	83.25	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
140	20230706	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11560	-270	5	-2.28	1445819280	124225	88.52	11980	11990	11420	15370	8290	11830	11638.71	2.71	0	10710	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2075	24.70	1.64	12	0.69	468.00	7063.00	14400	20230703	-19.72	6330	20230411	82.62	14400	-19.72	20230703	6330	82.62	20230411	14400	-19.72	20230703	6330	82.62	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
141	20230706	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11630	-200	5	-1.69	940629880	80257	57.19	11980	11990	11530	15370	8290	11830	11720.22	2.71	0	2008	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2088	24.85	1.65	12	0.45	468.00	7063.00	14400	20230703	-19.24	6330	20230411	83.73	14400	-19.24	20230703	6330	83.73	20230411	14400	-19.24	20230703	6330	83.73	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
142	20230706	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11620	-210	5	-1.78	741527130	63100	44.97	11980	11990	11610	15370	8290	11830	11751.62	2.71	0	4985	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2086	24.83	1.65	12	0.35	468.00	7063.00	14400	20230703	-19.31	6330	20230411	83.57	14400	-19.31	20230703	6330	83.57	20230411	14400	-19.31	20230703	6330	83.57	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
143	20230706	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11720	-110	5	-0.93	609554980	51757	36.88	11980	11990	11620	15370	8290	11830	11777.25	2.71	0	8018	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2104	25.04	1.66	12	0.29	468.00	7063.00	14400	20230703	-18.61	6330	20230411	85.15	14400	-18.61	20230703	6330	85.15	20230411	14400	-18.61	20230703	6330	85.15	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
144	20230706	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11750	-80	5	-0.68	375538100	31734	22.61	11980	11990	11720	15370	8290	11830	11833.94	2.71	0	9851	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2109	25.11	1.66	12	0.18	468.00	7063.00	14400	20230703	-18.40	6330	20230411	85.62	14400	-18.40	20230703	6330	85.62	20230411	14400	-18.40	20230703	6330	85.62	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
145	20230706	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11750	-80	5	-0.68	74568060	6260	4.46	11980	11990	11740	15370	8290	11830	11911.83	2.71	0	-1736	12296	12062	11886	11652	11476	11975	11565	94	3540	500	7330	10	1	17950880	2109	25.11	1.66	12	0.03	468.00	7063.00	14400	20230703	-18.40	6330	20230411	85.62	14400	-18.40	20230703	6330	85.62	20230411	14400	-18.40	20230703	6330	85.62	20230411	3.60	N	171120	500	94 억		487187	N	N	0	N	00	N
146	20230705	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11830	-10	5	-0.08	1619310720	136941	68.71	11890	12120	11710	15390	8290	11840	11824.87	2.58	0	24487	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2124	25.28	1.67	12	0.76	468.00	7063.00	14400	20230703	-17.85	6330	20230411	86.89	14400	-17.85	20230703	6330	86.89	20230411	14400	-17.85	20230703	6330	86.89	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
147	20230705	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-40	5	-0.34	1525679880	129007	64.73	11890	12120	11710	15390	8290	11840	11826.32	2.58	0	21875	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2118	25.21	1.67	12	0.72	468.00	7063.00	14400	20230703	-18.06	6330	20230411	86.41	14400	-18.06	20230703	6330	86.41	20230411	14400	-18.06	20230703	6330	86.41	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
148	20230705	140731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11780	-60	5	-0.51	1052050880	88928	44.62	11890	12120	11730	15390	8290	11840	11830.36	2.58	0	14776	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2115	25.17	1.67	12	0.50	468.00	7063.00	14400	20230703	-18.19	6330	20230411	86.10	14400	-18.19	20230703	6330	86.10	20230411	14400	-18.19	20230703	6330	86.10	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
149	20230705	130734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	0	3	0.00	861039770	72749	36.50	11890	12120	11730	15390	8290	11840	11835.76	2.58	0	14159	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2125	25.30	1.68	12	0.41	468.00	7063.00	14400	20230703	-17.78	6330	20230411	87.05	14400	-17.78	20230703	6330	87.05	20230411	14400	-17.78	20230703	6330	87.05	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
150	20230705	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-40	5	-0.34	770997130	65126	32.68	11890	12120	11730	15390	8290	11840	11838.54	2.58	0	11242	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2118	25.21	1.67	12	0.36	468.00	7063.00	14400	20230703	-18.06	6330	20230411	86.41	14400	-18.06	20230703	6330	86.41	20230411	14400	-18.06	20230703	6330	86.41	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
151	20230705	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11780	-60	5	-0.51	678252340	57257	28.73	11890	12120	11730	15390	8290	11840	11845.76	2.58	0	11333	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2115	25.17	1.67	12	0.32	468.00	7063.00	14400	20230703	-18.19	6330	20230411	86.10	14400	-18.19	20230703	6330	86.10	20230411	14400	-18.19	20230703	6330	86.10	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
152	20230705	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	10	2	0.08	397065190	33464	16.79	11890	12120	11760	15390	8290	11840	11865.51	2.58	0	8894	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2127	25.32	1.68	12	0.19	468.00	7063.00	14400	20230703	-17.71	6330	20230411	87.20	14400	-17.71	20230703	6330	87.20	20230411	14400	-17.71	20230703	6330	87.20	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
153	20230705	090734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11950	110	2	0.93	146859750	12306	6.17	11890	12120	11760	15390	8290	11840	11934.67	2.58	0	993	12593	12216	11873	11496	11153	12045	11325	94	3550	500	7340	10	1	17950880	2145	25.53	1.69	12	0.07	468.00	7063.00	14400	20230703	-17.01	6330	20230411	88.78	14400	-17.01	20230703	6330	88.78	20230411	14400	-17.01	20230703	6330	88.78	20230411	3.34	N	171120	500	94 억		462730	N	N	0	N	00	N
154	20230704	160731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	-50	5	-0.42	2341074030	198418	12.88	11910	12250	11530	15450	8330	11890	11798.58	2.37	0	36755	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2125	25.30	1.68	12	1.11	468.00	7063.00	14400	20230703	-17.78	6330	20230411	87.05	14400	-17.78	20230703	6330	87.05	20230411	14400	-17.78	20230703	6330	87.05	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
155	20230704	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11900	10	2	0.08	2161567650	183294	11.90	11910	12250	11530	15450	8330	11890	11792.89	2.37	0	30511	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2136	25.43	1.68	12	1.02	468.00	7063.00	14400	20230703	-17.36	6330	20230411	87.99	14400	-17.36	20230703	6330	87.99	20230411	14400	-17.36	20230703	6330	87.99	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
156	20230704	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11980	90	2	0.76	2012592370	170783	11.09	11910	12250	11530	15450	8330	11890	11784.49	2.37	0	29464	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2151	25.60	1.70	12	0.95	468.00	7063.00	14400	20230703	-16.81	6330	20230411	89.26	14400	-16.81	20230703	6330	89.26	20230411	14400	-16.81	20230703	6330	89.26	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
157	20230704	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11810	-80	5	-0.67	1587596350	135392	8.79	11910	12030	11530	15450	8330	11890	11725.89	2.37	0	23002	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2120	25.24	1.67	12	0.75	468.00	7063.00	14400	20230703	-17.99	6330	20230411	86.57	14400	-17.99	20230703	6330	86.57	20230411	14400	-17.99	20230703	6330	86.57	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
158	20230704	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11710	-180	5	-1.51	1498408130	127793	8.30	11910	12030	11530	15450	8330	11890	11725.24	2.37	0	20110	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2102	25.02	1.66	12	0.71	468.00	7063.00	14400	20230703	-18.68	6330	20230411	84.99	14400	-18.68	20230703	6330	84.99	20230411	14400	-18.68	20230703	6330	84.99	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
159	20230704	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11710	-180	5	-1.51	1362951050	116195	7.54	11910	12030	11530	15450	8330	11890	11729.83	2.37	0	16350	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2102	25.02	1.66	12	0.65	468.00	7063.00	14400	20230703	-18.68	6330	20230411	84.99	14400	-18.68	20230703	6330	84.99	20230411	14400	-18.68	20230703	6330	84.99	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
160	20230704	100718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11620	-270	5	-2.27	1117636710	95152	6.18	11910	12030	11530	15450	8330	11890	11745.77	2.37	0	11763	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2086	24.83	1.65	12	0.53	468.00	7063.00	14400	20230703	-19.31	6330	20230411	83.57	14400	-19.31	20230703	6330	83.57	20230411	14400	-19.31	20230703	6330	83.57	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
161	20230704	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11750	-140	5	-1.18	308653560	26141	1.70	11910	11940	11610	15450	8330	11890	11807.18	2.37	0	769	15263	13576	12713	11026	10163	13145	10595	94	3560	500	7370	10	1	17950880	2109	25.11	1.66	12	0.15	468.00	7063.00	14400	20230703	-18.40	6330	20230411	85.62	14400	-18.40	20230703	6330	85.62	20230411	14400	-18.40	20230703	6330	85.62	20230411	3.35	N	171120	500	94 억		425473	N	N	0	N	00	N
162	20230703	160709	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	11890	-60	5	-0.50	20106791560	1532185	2439.98	13100	14400	11850	15530	8370	11950	13123.71	2.38	0	-4507	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2134	25.41	1.68	12	8.54	468.00	7063.00	14400	20230703	-17.43	6330	20230411	87.84	14400	-17.43	20230703	6330	87.84	20230411	14400	-17.43	20230703	6330	87.84	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
163	20230703	150717	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	11900	-50	5	-0.42	19781368880	1504852	2396.45	13100	14400	11850	15530	8370	11950	13145.06	2.38	0	-7219	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2136	25.43	1.68	12	8.38	468.00	7063.00	14400	20230703	-17.36	6330	20230411	87.99	14400	-17.36	20230703	6330	87.99	20230411	14400	-17.36	20230703	6330	87.99	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
164	20230703	140715	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	12090	140	2	1.17	18815212700	1423952	2267.62	13100	14400	11970	15530	8370	11950	13213.38	2.38	0	-10534	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2170	25.83	1.71	12	7.93	468.00	7063.00	14400	20230703	-16.04	6330	20230411	91.00	14400	-16.04	20230703	6330	91.00	20230411	14400	-16.04	20230703	6330	91.00	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
165	20230703	130711	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	12200	250	2	2.09	18310175840	1382215	2201.15	13100	14400	11970	15530	8370	11950	13246.98	2.38	0	-8735	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2190	26.07	1.73	12	7.70	468.00	7063.00	14400	20230703	-15.28	6330	20230411	92.73	14400	-15.28	20230703	6330	92.73	20230411	14400	-15.28	20230703	6330	92.73	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
166	20230703	120719	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	12310	360	2	3.01	17961476110	1353572	2155.54	13100	14400	11970	15530	8370	11950	13269.69	2.38	0	-8786	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2210	26.30	1.74	12	7.54	468.00	7063.00	14400	20230703	-14.51	6330	20230411	94.47	14400	-14.51	20230703	6330	94.47	20230411	14400	-14.51	20230703	6330	94.47	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
167	20230703	110713	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	12200	250	2	2.09	17439936330	1311141	2087.97	13100	14400	11970	15530	8370	11950	13301.34	2.38	0	-6895	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2190	26.07	1.73	12	7.30	468.00	7063.00	14400	20230703	-15.28	6330	20230411	92.73	14400	-15.28	20230703	6330	92.73	20230411	14400	-15.28	20230703	6330	92.73	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
168	20230703	100702	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	12400	450	2	3.77	15547664990	1155290	1839.78	13100	14400	12300	15530	8370	11950	13457.80	2.38	0	-1407	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2226	26.50	1.76	12	6.44	468.00	7063.00	14400	20230703	-13.89	6330	20230411	95.89	14400	-13.89	20230703	6330	95.89	20230411	14400	-13.89	20230703	6330	95.89	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N
169	20230703	090709	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	13530	1580	2	13.22	3378354840	251307	400.20	13100	14000	13010	15530	8370	11950	13443.14	2.38	0	-15053	12576	12262	11886	11572	11196	12420	11730	94	3580	500	7400	10	1	17950880	2429	28.91	1.92	12	1.40	468.00	7063.00	14000	20230703	-3.36	6330	20230411	113.74	14000	-3.36	20230703	6330	113.74	20230411	14000	-3.36	20230703	6330	113.74	20230411	3.33	N	171120	500	94 억		428052	N	N	0	N	00	N