KissMeData/241710/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	161013	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28300	-600	5	-2.08	10250435850	354383	169.84	29000	30000	27900	37550	20250	28900	28927.02	5.25	0	20080	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3022	113.65	2.06	12	3.32	249.00	13732.00	30000	20230731	-5.67	6310	20221104	348.49	30000	-5.67	20230731	8670	226.41	20230314	30000	-5.67	20230731	6310	348.49	20221104	2.63	N	241710	500	53 억		560224	N	N	135	N	00	N
3	20230731	151013	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28400	-500	5	-1.73	9978331350	344751	165.23	29000	30000	27900	37550	20250	28900	28943.60	5.25	0	18580	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3033	114.06	2.07	12	3.23	249.00	13732.00	30000	20230731	-5.33	6310	20221104	350.08	30000	-5.33	20230731	8670	227.57	20230314	30000	-5.33	20230731	6310	350.08	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
4	20230731	141018	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28450	-450	5	-1.56	8516789100	293033	140.44	29000	30000	28250	37550	20250	28900	29064.29	5.25	0	11178	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3038	114.26	2.07	12	2.74	249.00	13732.00	30000	20230731	-5.17	6310	20221104	350.87	30000	-5.17	20230731	8670	228.14	20230314	30000	-5.17	20230731	6310	350.87	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
5	20230731	131017	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28700	-200	5	-0.69	7290243150	249982	119.81	29000	30000	28350	37550	20250	28900	29163.12	5.25	0	7601	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3065	115.26	2.09	12	2.34	249.00	13732.00	30000	20230731	-4.33	6310	20221104	354.83	30000	-4.33	20230731	8670	231.03	20230314	30000	-4.33	20230731	6310	354.83	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
6	20230731	121028	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28700	-200	5	-0.69	5991730300	204537	98.03	29000	30000	28350	37550	20250	28900	29294.21	5.25	0	6893	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3065	115.26	2.09	12	1.92	249.00	13732.00	30000	20230731	-4.33	6310	20221104	354.83	30000	-4.33	20230731	8670	231.03	20230314	30000	-4.33	20230731	6310	354.83	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
7	20230731	111029	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29350	450	2	1.56	4034042200	136914	65.62	29000	30000	28350	37550	20250	28900	29464.27	5.25	0	19640	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3135	117.87	2.14	12	1.28	249.00	13732.00	30000	20230731	-2.17	6310	20221104	365.13	30000	-2.17	20230731	8670	238.52	20230314	30000	-2.17	20230731	6310	365.13	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
8	20230731	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	29200	300	2	1.04	1550106400	53191	25.49	29000	29650	28350	37550	20250	28900	29142.50	5.25	0	-5199	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3119	117.27	2.13	12	0.50	249.00	13732.00	29850	20230727	-2.18	6310	20221104	362.76	29850	-2.18	20230727	8670	236.79	20230314	29850	-2.18	20230727	6310	362.76	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
9	20230731	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	0	3	0.00	94330000	3256	1.56	29000	29000	28900	37550	20250	28900	28972.24	5.25	0	-2888	30733	29816	27983	27066	25233	30275	27525	53	8650	500	18490	50	1	10680000	3087	116.06	2.10	12	0.03	249.00	13732.00	29850	20230727	-3.18	6310	20221104	358.00	29850	-3.18	20230727	8670	233.33	20230314	29850	-3.18	20230727	6310	358.00	20221104	2.63	N	241710	500	53 억		560224	N	N	50	N	00	N
10	20230728	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	1000	2	3.58	5755370050	205659	32.39	27950	28900	26150	36250	19550	27900	27981.57	4.93	0	32774	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	3087	116.06	2.10	12	1.93	249.00	13732.00	29850	20230727	-3.18	6310	20221104	358.00	29850	-3.18	20230727	8670	233.33	20230314	29850	-3.18	20230727	6310	358.00	20221104	2.93	N	241710	500	53 억		526096	N	N	50	N	00	N
11	20230728	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	28600	700	2	2.51	5107646400	183113	28.84	27950	28900	26150	36250	19550	27900	27893.41	4.93	0	22423	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	3054	114.86	2.08	12	1.71	249.00	13732.00	29850	20230727	-4.19	6310	20221104	353.25	29850	-4.19	20230727	8670	229.87	20230314	29850	-4.19	20230727	6310	353.25	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
12	20230728	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	650	2	2.33	4124783850	148800	23.44	27950	28550	26150	36250	19550	27900	27720.32	4.93	0	18422	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	3049	114.66	2.08	12	1.39	249.00	13732.00	29850	20230727	-4.36	6310	20221104	352.46	29850	-4.36	20230727	8670	229.30	20230314	29850	-4.36	20230727	6310	352.46	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
13	20230728	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	300	2	1.08	3518026250	127385	20.06	27950	28450	26150	36250	19550	27900	27617.27	4.93	0	11410	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	3012	113.25	2.05	12	1.19	249.00	13732.00	29850	20230727	-5.53	6310	20221104	346.91	29850	-5.53	20230727	8670	225.26	20230314	29850	-5.53	20230727	6310	346.91	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
14	20230728	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	500	2	1.79	3119642550	113286	17.84	27950	28450	26150	36250	19550	27900	27537.76	4.93	0	12621	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	3033	114.06	2.07	12	1.06	249.00	13732.00	29850	20230727	-4.86	6310	20221104	350.08	29850	-4.86	20230727	8670	227.57	20230314	29850	-4.86	20230727	6310	350.08	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
15	20230728	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-150	5	-0.54	2521581450	92010	14.49	27950	28200	26150	36250	19550	27900	27405.52	4.93	0	5884	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	2964	111.45	2.02	12	0.86	249.00	13732.00	29850	20230727	-7.04	6310	20221104	339.78	29850	-7.04	20230727	8670	220.07	20230314	29850	-7.04	20230727	6310	339.78	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
16	20230728	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-150	5	-0.54	1799760500	66107	10.41	27950	28000	26150	36250	19550	27900	27224.96	4.93	0	-645	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	2964	111.45	2.02	12	0.62	249.00	13732.00	29850	20230727	-7.04	6310	20221104	339.78	29850	-7.04	20230727	8670	220.07	20230314	29850	-7.04	20230727	6310	339.78	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
17	20230728	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-700	5	-2.51	628872100	22877	3.60	27950	28000	27200	36250	19550	27900	27489.27	4.93	0	-2395	31166	29532	28216	26582	25266	30350	27400	53	8350	500	17850	50	1	10680000	2905	109.24	1.98	12	0.21	249.00	13732.00	29850	20230727	-8.88	6310	20221104	331.06	29850	-8.88	20230727	8670	213.73	20230314	29850	-8.88	20230727	6310	331.06	20221104	2.93	N	241710	500	53 억		526096	N	N	453	N	00	N
18	20230727	161011	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27900	850	2	3.14	17952760600	630295	210.17	27400	29850	26900	35150	18950	27050	28483.52	4.82	56586	16642	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2980	112.05	2.03	12	5.90	249.00	13732.00	29850	20230727	-6.53	6310	20221104	342.16	29850	-6.53	20230727	8670	221.80	20230314	29850	-6.53	20230727	6310	342.16	20221104	3.09	N	241710	500	53 억		515034	N	N	453	N	00	N
19	20230727	151011	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27750	700	2	2.59	17271979600	605873	202.03	27400	29850	26900	35150	18950	27050	28507.80	4.82	56586	8919	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2964	111.45	2.02	12	5.67	249.00	13732.00	29850	20230727	-7.04	6310	20221104	339.78	29850	-7.04	20230727	8670	220.07	20230314	29850	-7.04	20230727	6310	339.78	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
20	20230727	141006	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27900	850	2	3.14	15965790300	558825	186.34	27400	29850	26900	35150	18950	27050	28570.52	4.82	56586	9222	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2980	112.05	2.03	12	5.23	249.00	13732.00	29850	20230727	-6.53	6310	20221104	342.16	29850	-6.53	20230727	8670	221.80	20230314	29850	-6.53	20230727	6310	342.16	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
21	20230727	131005	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27050	0	3	0.00	14917316500	520649	173.61	27400	29850	26950	35150	18950	27050	28651.65	4.82	56586	11239	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2889	108.63	1.97	12	4.87	249.00	13732.00	29850	20230727	-9.38	6310	20221104	328.68	29850	-9.38	20230727	8670	212.00	20230314	29850	-9.38	20230727	6310	328.68	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
22	20230727	121008	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27600	550	2	2.03	12942180250	448660	149.61	27400	29850	26950	35150	18950	27050	28846.64	4.82	56586	41094	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2948	110.84	2.01	12	4.20	249.00	13732.00	29850	20230727	-7.54	6310	20221104	337.40	29850	-7.54	20230727	8670	218.34	20230314	29850	-7.54	20230727	6310	337.40	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
23	20230727	111011	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28550	1500	2	5.55	10785079950	371729	123.95	27400	29850	26950	35150	18950	27050	29013.74	4.82	56586	67218	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	3049	114.66	2.08	12	3.48	249.00	13732.00	29850	20230727	-4.36	6310	20221104	352.46	29850	-4.36	20230727	8670	229.30	20230314	29850	-4.36	20230727	6310	352.46	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
24	20230727	101008	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29700	2650	2	9.80	8555738750	295145	98.42	27400	29850	26950	35150	18950	27050	28988.82	4.82	56586	73498	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	3172	119.28	2.16	12	2.76	249.00	13732.00	29850	20230727	-0.50	6310	20221104	370.68	29850	-0.50	20230727	8670	242.56	20230314	29850	-0.50	20230727	6310	370.68	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
25	20230727	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-100	5	-0.37	302898600	11107	3.70	27400	27550	26950	35150	18950	27050	27272.69	4.82	56586	-3325	29550	28300	27150	25900	24750	27725	25325	53	8100	500	17310	50	1	10680000	2878	108.23	1.96	12	0.10	249.00	13732.00	28500	20230725	-5.44	6310	20221104	327.10	28500	-5.44	20230725	8670	210.84	20230314	28500	-5.44	20230725	6310	327.10	20221104	3.09	N	241710	500	53 억		515034	N	N	238	N	00	N
26	20230726	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-300	5	-1.10	8001346300	298641	96.29	27100	28400	26000	35550	19150	27350	26791.99	4.29	0	60170	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2889	108.63	1.97	12	2.80	249.00	13732.00	28500	20230725	-5.09	6310	20221104	328.68	28500	-5.09	20230725	8670	212.00	20230314	28500	-5.09	20230725	6310	328.68	20221104	3.32	N	241710	500	53 억		458448	N	N	238	N	00	N
27	20230726	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-400	5	-1.46	7581353050	283119	91.29	27100	28400	26000	35550	19150	27350	26777.97	4.29	0	57101	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2878	108.23	1.96	12	2.65	249.00	13732.00	28500	20230725	-5.44	6310	20221104	327.10	28500	-5.44	20230725	8670	210.84	20230314	28500	-5.44	20230725	6310	327.10	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
28	20230726	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-1050	5	-3.84	5999260500	224281	72.32	27100	28400	26000	35550	19150	27350	26748.86	4.29	0	53127	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2809	105.62	1.92	12	2.10	249.00	13732.00	28500	20230725	-7.72	6310	20221104	316.80	28500	-7.72	20230725	8670	203.34	20230314	28500	-7.72	20230725	6310	316.80	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
29	20230726	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-1050	5	-3.84	4890965950	182129	58.72	27100	28400	26300	35550	19150	27350	26854.41	4.29	0	40290	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2809	105.62	1.92	12	1.71	249.00	13732.00	28500	20230725	-7.72	6310	20221104	316.80	28500	-7.72	20230725	8670	203.34	20230314	28500	-7.72	20230725	6310	316.80	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
30	20230726	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-750	5	-2.74	3934138600	145984	47.07	27100	28400	26500	35550	19150	27350	26949.11	4.29	0	34071	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2841	106.83	1.94	12	1.37	249.00	13732.00	28500	20230725	-6.67	6310	20221104	321.55	28500	-6.67	20230725	8670	206.81	20230314	28500	-6.67	20230725	6310	321.55	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
31	20230726	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-400	5	-1.46	3015308250	111641	36.00	27100	28400	26500	35550	19150	27350	27008.97	4.29	0	32764	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2878	108.23	1.96	12	1.05	249.00	13732.00	28500	20230725	-5.44	6310	20221104	327.10	28500	-5.44	20230725	8670	210.84	20230314	28500	-5.44	20230725	6310	327.10	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
32	20230726	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	-200	5	-0.73	1462892250	54146	17.46	27100	28400	26500	35550	19150	27350	27017.55	4.29	0	6775	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2900	109.04	1.98	12	0.51	249.00	13732.00	28500	20230725	-4.74	6310	20221104	330.27	28500	-4.74	20230725	8670	213.15	20230314	28500	-4.74	20230725	6310	330.27	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
33	20230726	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-100	5	-0.37	340575000	12506	4.03	27100	28400	26900	35550	19150	27350	27232.93	4.29	0	86	29450	28400	27450	26400	25450	28925	26925	53	8200	500	17500	50	1	10680000	2910	109.44	1.98	12	0.12	249.00	13732.00	28500	20230725	-4.39	6310	20221104	331.85	28500	-4.39	20230725	8670	214.30	20230314	28500	-4.39	20230725	6310	331.85	20221104	3.32	N	241710	500	53 억		458448	N	N	189	N	00	N
34	20230725	160957	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27350	350	2	1.30	8550961300	309035	144.86	26750	28500	26500	35100	18900	27000	27670.62	3.84	0	51806	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2921	109.84	1.99	12	2.89	249.00	13732.00	28500	20230725	-4.04	6310	20221104	333.44	28500	-4.04	20230725	8670	215.46	20230314	28500	-4.04	20230725	6310	333.44	20221104	3.29	N	241710	500	53 억		410196	N	N	189	N	00	N
35	20230725	150945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27350	350	2	1.30	8240613350	297701	139.55	26750	28500	26500	35100	18900	27000	27680.86	3.84	0	48843	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2921	109.84	1.99	12	2.79	249.00	13732.00	28500	20230725	-4.04	6310	20221104	333.44	28500	-4.04	20230725	8670	215.46	20230314	28500	-4.04	20230725	6310	333.44	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
36	20230725	140944	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27400	400	2	1.48	7603859500	274447	128.65	26750	28500	26500	35100	18900	27000	27706.14	3.84	0	46854	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2926	110.04	2.00	12	2.57	249.00	13732.00	28500	20230725	-3.86	6310	20221104	334.23	28500	-3.86	20230725	8670	216.03	20230314	28500	-3.86	20230725	6310	334.23	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
37	20230725	130954	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27650	650	2	2.41	6423372600	231409	108.48	26750	28500	26500	35100	18900	27000	27757.69	3.84	0	60774	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2953	111.04	2.01	12	2.17	249.00	13732.00	28500	20230725	-2.98	6310	20221104	338.19	28500	-2.98	20230725	8670	218.92	20230314	28500	-2.98	20230725	6310	338.19	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
38	20230725	120954	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27950	950	2	3.52	6212158200	223788	104.90	26750	28500	26500	35100	18900	27000	27759.16	3.84	0	61537	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2985	112.25	2.04	12	2.10	249.00	13732.00	28500	20230725	-1.93	6310	20221104	342.95	28500	-1.93	20230725	8670	222.38	20230314	28500	-1.93	20230725	6310	342.95	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
39	20230725	110952	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28000	1000	2	3.70	5652914450	203647	95.46	26750	28500	26500	35100	18900	27000	27758.44	3.84	0	54019	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2990	112.45	2.04	12	1.91	249.00	13732.00	28500	20230725	-1.75	6310	20221104	343.74	28500	-1.75	20230725	8670	222.95	20230314	28500	-1.75	20230725	6310	343.74	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
40	20230725	100952	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28250	1250	2	4.63	3443429650	125296	58.73	26750	28500	26500	35100	18900	27000	27482.40	3.84	0	37197	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	3017	113.45	2.06	12	1.17	249.00	13732.00	28500	20230725	-0.88	6310	20221104	347.70	28500	-0.88	20230725	8670	225.84	20230314	28500	-0.88	20230725	6310	347.70	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
41	20230725	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-50	5	-0.19	515869700	19119	8.96	26750	27500	26500	35100	18900	27000	26982.03	3.84	0	10583	28100	27550	26450	25900	24800	27825	26175	53	8100	500	17280	50	1	10680000	2878	108.23	1.96	12	0.18	249.00	13732.00	27850	20230705	-3.23	6310	20221104	327.10	27850	-3.23	20230705	8670	210.84	20230314	27850	-3.23	20230705	6310	327.10	20221104	3.29	N	241710	500	53 억		410196	N	N	150	N	00	N
42	20230724	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	650	2	2.47	5608915250	212051	117.98	26050	27000	25350	34250	18450	26350	26449.42	3.12	0	74980	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2884	108.43	1.97	12	1.99	249.00	13732.00	27850	20230705	-3.05	6310	20221104	327.89	27850	-3.05	20230705	8670	211.42	20230314	27850	-3.05	20230705	6310	327.89	20221104	3.37	N	241710	500	53 억		332910	N	N	150	N	00	N
43	20230724	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	500	2	1.90	4833071900	183253	101.96	26050	27000	25350	34250	18450	26350	26373.78	3.12	0	57289	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2868	107.83	1.96	12	1.72	249.00	13732.00	27850	20230705	-3.59	6310	20221104	325.52	27850	-3.59	20230705	8670	209.69	20230314	27850	-3.59	20230705	6310	325.52	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
44	20230724	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	250	2	0.95	3526038500	134575	74.87	26050	26950	25350	34250	18450	26350	26201.19	3.12	0	33125	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2841	106.83	1.94	12	1.26	249.00	13732.00	27850	20230705	-4.49	6310	20221104	321.55	27850	-4.49	20230705	8670	206.81	20230314	27850	-4.49	20230705	6310	321.55	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
45	20230724	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-550	5	-2.09	2702905150	103275	57.46	26050	26950	25350	34250	18450	26350	26171.76	3.12	0	22485	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2755	103.61	1.88	12	0.97	249.00	13732.00	27850	20230705	-7.36	6310	20221104	308.87	27850	-7.36	20230705	8670	197.58	20230314	27850	-7.36	20230705	6310	308.87	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
46	20230724	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-650	5	-2.47	2498916450	95321	53.03	26050	26950	25350	34250	18450	26350	26215.67	3.12	0	22156	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2745	103.21	1.87	12	0.89	249.00	13732.00	27850	20230705	-7.72	6310	20221104	307.29	27850	-7.72	20230705	8670	196.42	20230314	27850	-7.72	20230705	6310	307.29	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
47	20230724	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-200	5	-0.76	1770821250	67045	37.30	26050	26950	26000	34250	18450	26350	26412.51	3.12	0	16688	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2793	105.02	1.90	12	0.63	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
48	20230724	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	50	2	0.19	1234778850	46597	25.93	26050	26950	26000	34250	18450	26350	26499.40	3.12	0	12939	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2820	106.02	1.92	12	0.44	249.00	13732.00	27850	20230705	-5.21	6310	20221104	318.38	27850	-5.21	20230705	8670	204.50	20230314	27850	-5.21	20230705	6310	318.38	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
49	20230724	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	100	2	0.38	284469900	10830	6.03	26050	26550	26000	34250	18450	26350	26266.14	3.12	0	4143	28116	27232	26616	25732	25116	26925	25425	53	7900	500	16860	50	1	10680000	2825	106.22	1.93	12	0.10	249.00	13732.00	27850	20230705	-5.03	6310	20221104	319.18	27850	-5.03	20230705	8670	205.07	20230314	27850	-5.03	20230705	6310	319.18	20221104	3.37	N	241710	500	53 억		332910	N	N	198	N	00	N
50	20230721	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-200	5	-0.75	4775093100	179447	92.39	26850	27500	26000	34500	18600	26550	26611.01	2.97	0	15570	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2814	105.82	1.92	12	1.68	249.00	13732.00	27850	20230705	-5.39	6310	20221104	317.59	27850	-5.39	20230705	8670	203.92	20230314	27850	-5.39	20230705	6310	317.59	20221104	3.48	N	241710	500	53 억		317400	N	N	198	N	00	N
51	20230721	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-100	5	-0.38	4617732900	173483	89.32	26850	27500	26000	34500	18600	26550	26617.82	2.97	0	15196	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2825	106.22	1.93	12	1.62	249.00	13732.00	27850	20230705	-5.03	6310	20221104	319.18	27850	-5.03	20230705	8670	205.07	20230314	27850	-5.03	20230705	6310	319.18	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
52	20230721	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	0	3	0.00	3954026600	148385	76.40	26850	27500	26000	34500	18600	26550	26647.13	2.97	0	11854	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2836	106.63	1.93	12	1.39	249.00	13732.00	27850	20230705	-4.67	6310	20221104	320.76	27850	-4.67	20230705	8670	206.23	20230314	27850	-4.67	20230705	6310	320.76	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
53	20230721	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	200	2	0.75	3440035850	129099	66.47	26850	27500	26000	34500	18600	26550	26646.56	2.97	0	14935	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2857	107.43	1.95	12	1.21	249.00	13732.00	27850	20230705	-3.95	6310	20221104	323.93	27850	-3.95	20230705	8670	208.54	20230314	27850	-3.95	20230705	6310	323.93	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
54	20230721	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	250	2	0.94	2176442750	82440	42.45	26850	26900	26000	34500	18600	26550	26400.17	2.97	0	5726	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2862	107.63	1.95	12	0.77	249.00	13732.00	27850	20230705	-3.77	6310	20221104	324.72	27850	-3.77	20230705	8670	209.11	20230314	27850	-3.77	20230705	6310	324.72	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
55	20230721	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-400	5	-1.51	1685791600	63941	32.92	26850	26900	26000	34500	18600	26550	26364.55	2.97	0	1347	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2793	105.02	1.90	12	0.60	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
56	20230721	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-450	5	-1.69	1212665800	45825	23.59	26850	26900	26050	34500	18600	26550	26462.81	2.97	0	387	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2787	104.82	1.90	12	0.43	249.00	13732.00	27850	20230705	-6.28	6310	20221104	313.63	27850	-6.28	20230705	8670	201.04	20230314	27850	-6.28	20230705	6310	313.63	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
57	20230721	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	50	2	0.19	481349650	18114	9.33	26850	26900	26050	34500	18600	26550	26573.46	2.97	0	-1791	27250	26900	26200	25850	25150	27075	26025	53	7950	500	16990	50	1	10680000	2841	106.83	1.94	12	0.17	249.00	13732.00	27850	20230705	-4.49	6310	20221104	321.55	27850	-4.49	20230705	8670	206.81	20230314	27850	-4.49	20230705	6310	321.55	20221104	3.48	N	241710	500	53 억		317400	N	N	0	N	00	N
58	20230720	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	400	2	1.53	5011217400	191594	73.67	25850	26550	25500	33950	18350	26150	26153.95	2.85	0	13718	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2836	106.63	1.93	12	1.79	249.00	13732.00	27850	20230705	-4.67	6310	20221104	320.76	27850	-4.67	20230705	8670	206.23	20230314	27850	-4.67	20230705	6310	320.76	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
59	20230720	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	150	2	0.57	4640842450	177613	68.29	25850	26550	25500	33950	18350	26150	26128.96	2.85	0	14161	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2809	105.62	1.92	12	1.66	249.00	13732.00	27850	20230705	-5.57	6310	20221104	316.80	27850	-5.57	20230705	8670	203.34	20230314	27850	-5.57	20230705	6310	316.80	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
60	20230720	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	0	3	0.00	3918429200	150175	57.74	25850	26550	25500	33950	18350	26150	26092.42	2.85	0	8450	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2793	105.02	1.90	12	1.41	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
61	20230720	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	100	2	0.38	3249368150	124616	47.91	25850	26550	25500	33950	18350	26150	26075.04	2.85	0	6633	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2804	105.42	1.91	12	1.17	249.00	13732.00	27850	20230705	-5.75	6310	20221104	316.01	27850	-5.75	20230705	8670	202.77	20230314	27850	-5.75	20230705	6310	316.01	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
62	20230720	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	100	2	0.38	2768975700	106268	40.86	25850	26550	25500	33950	18350	26150	26056.53	2.85	0	3243	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2804	105.42	1.91	12	1.00	249.00	13732.00	27850	20230705	-5.75	6310	20221104	316.01	27850	-5.75	20230705	8670	202.77	20230314	27850	-5.75	20230705	6310	316.01	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
63	20230720	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	50	2	0.19	2398777300	92179	35.44	25850	26550	25500	33950	18350	26150	26023.03	2.85	0	2410	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2798	105.22	1.91	12	0.86	249.00	13732.00	27850	20230705	-5.92	6310	20221104	315.21	27850	-5.92	20230705	8670	202.19	20230314	27850	-5.92	20230705	6310	315.21	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
64	20230720	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	50	2	0.19	1786109750	68803	26.45	25850	26550	25500	33950	18350	26150	25959.75	2.85	0	-133	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2798	105.22	1.91	12	0.64	249.00	13732.00	27850	20230705	-5.92	6310	20221104	315.21	27850	-5.92	20230705	8670	202.19	20230314	27850	-5.92	20230705	6310	315.21	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
65	20230720	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	100	2	0.38	371053950	14345	5.52	25850	26250	25600	33950	18350	26150	25866.31	2.85	0	25	27516	26832	25966	25282	24416	26400	24850	53	7800	500	16730	50	1	10680000	2804	105.42	1.91	12	0.13	249.00	13732.00	27850	20230705	-5.75	6310	20221104	316.01	27850	-5.75	20230705	8670	202.77	20230314	27850	-5.75	20230705	6310	316.01	20221104	3.51	N	241710	500	53 억		304753	N	N	30	N	00	N
66	20230719	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-600	5	-2.24	6669260150	257065	31.07	26550	26650	25100	34750	18750	26750	25942.76	2.86	0	568	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2793	105.02	1.90	12	2.41	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.35	N	241710	500	53 억		304935	N	N	30	N	00	N
67	20230719	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	-500	5	-1.87	6092246150	235071	28.41	26550	26650	25100	34750	18750	26750	25915.54	2.86	0	-5145	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2804	105.42	1.91	12	2.20	249.00	13732.00	27850	20230705	-5.75	6310	20221104	316.01	27850	-5.75	20230705	8670	202.77	20230314	27850	-5.75	20230705	6310	316.01	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
68	20230719	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-550	5	-2.06	5540434400	214049	25.87	26550	26650	25100	34750	18750	26750	25882.72	2.86	0	-5935	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2798	105.22	1.91	12	2.00	249.00	13732.00	27850	20230705	-5.92	6310	20221104	315.21	27850	-5.92	20230705	8670	202.19	20230314	27850	-5.92	20230705	6310	315.21	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
69	20230719	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-600	5	-2.24	5153346700	199245	24.08	26550	26650	25100	34750	18750	26750	25863.02	2.86	0	-2231	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2793	105.02	1.90	12	1.87	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
70	20230719	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-350	5	-1.31	4925723050	190575	23.04	26550	26650	25100	34750	18750	26750	25845.19	2.86	0	-808	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2820	106.02	1.92	12	1.78	249.00	13732.00	27850	20230705	-5.21	6310	20221104	318.38	27850	-5.21	20230705	8670	204.50	20230314	27850	-5.21	20230705	6310	318.38	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
71	20230719	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	-700	5	-2.62	4169193500	161803	19.56	26550	26550	25100	34750	18750	26750	25765.25	2.86	0	-8965	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2782	104.62	1.90	12	1.52	249.00	13732.00	27850	20230705	-6.46	6310	20221104	312.84	27850	-6.46	20230705	8670	200.46	20230314	27850	-6.46	20230705	6310	312.84	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
72	20230719	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-1000	5	-3.74	3256176850	126557	15.30	26550	26550	25100	34750	18750	26750	25726.48	2.86	0	-19284	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2750	103.41	1.88	12	1.18	249.00	13732.00	27850	20230705	-7.54	6310	20221104	308.08	27850	-7.54	20230705	8670	197.00	20230314	27850	-7.54	20230705	6310	308.08	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
73	20230719	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-1550	5	-5.79	1306713500	50619	6.12	26550	26550	25100	34750	18750	26750	25809.03	2.86	0	-10906	29083	27916	26683	25516	24283	28500	26100	53	8000	500	17120	50	1	10680000	2691	101.20	1.84	12	0.47	249.00	13732.00	27850	20230705	-9.52	6310	20221104	299.37	27850	-9.52	20230705	8670	190.66	20230314	27850	-9.52	20230705	6310	299.37	20221104	3.35	N	241710	500	53 억		304935	N	N	182	N	00	N
74	20230718	160941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26750	1800	2	7.21	22031185600	822418	305.73	26250	27850	25450	32400	17500	24950	26788.34	2.57	0	33769	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2857	107.43	1.95	12	7.70	249.00	13732.00	27850	20230705	-3.95	6310	20221104	323.93	27850	0.00	20230705	8670	208.54	20230314	27850	-3.95	20230705	6310	323.93	20221104	3.22	N	241710	500	53 억		274085	N	N	182	N	00	N
75	20230718	150940	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26550	1600	2	6.41	21498775850	802453	298.31	26250	27850	25450	32400	17500	24950	26791.32	2.57	0	30415	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2836	106.63	1.93	12	7.51	249.00	13732.00	27850	20230705	-4.67	6310	20221104	320.76	27850	0.00	20230705	8670	206.23	20230314	27850	-4.67	20230705	6310	320.76	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
76	20230718	140936	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26500	1550	2	6.21	20137082100	751153	279.24	26250	27850	25450	32400	17500	24950	26808.23	2.57	0	10746	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2830	106.43	1.93	12	7.03	249.00	13732.00	27850	20230705	-4.85	6310	20221104	319.97	27850	0.00	20230705	8670	205.65	20230314	27850	-4.85	20230705	6310	319.97	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
77	20230718	130937	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26750	1800	2	7.21	19225514700	716760	266.45	26250	27850	25450	32400	17500	24950	26822.81	2.57	0	8720	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2857	107.43	1.95	12	6.71	249.00	13732.00	27850	20230705	-3.95	6310	20221104	323.93	27850	0.00	20230705	8670	208.54	20230314	27850	-3.95	20230705	6310	323.93	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
78	20230718	120946	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25800	850	2	3.41	17788406500	662161	246.16	26250	27850	25450	32400	17500	24950	26864.17	2.57	0	-2553	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2755	103.61	1.88	12	6.20	249.00	13732.00	27850	20230705	-7.36	6310	20221104	308.87	27850	0.00	20230705	8670	197.58	20230314	27850	-7.36	20230705	6310	308.87	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
79	20230718	110945	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26250	1300	2	5.21	16361219200	606818	225.58	26250	27850	25550	32400	17500	24950	26962.32	2.57	0	2945	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2804	105.42	1.91	12	5.68	249.00	13732.00	27850	20230705	-5.75	6310	20221104	316.01	27850	0.00	20230705	8670	202.77	20230314	27850	-5.75	20230705	6310	316.01	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
80	20230718	100937	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26500	1550	2	6.21	13950209750	514584	191.29	26250	27850	26000	32400	17500	24950	27109.68	2.57	0	18072	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2830	106.43	1.93	12	4.82	249.00	13732.00	27850	20230705	-4.85	6310	20221104	319.97	27850	0.00	20230705	8670	205.65	20230314	27850	-4.85	20230705	6310	319.97	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
81	20230718	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	1600	2	6.41	5943090300	220605	82.01	26250	27800	26050	32400	17500	24950	26939.96	2.57	0	-30237	26950	25950	24950	23950	22950	26450	24450	53	7450	500	15960	50	1	10680000	2836	106.63	1.93	12	2.07	249.00	13732.00	27850	20230705	-4.67	6310	20221104	320.76	27850	-4.67	20230705	8670	206.23	20230314	27850	-4.67	20230705	6310	320.76	20221104	3.22	N	241710	500	53 억		274085	N	N	211	N	00	N
82	20230717	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	350	2	1.42	6701040900	267762	140.70	24450	25950	23950	31950	17250	24600	25026.18	2.81	0	-24245	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2665	100.20	1.82	12	2.51	249.00	13732.00	27850	20230705	-10.41	6310	20221104	295.40	27850	-10.41	20230705	8670	187.77	20230314	27850	-10.41	20230705	6310	295.40	20221104	2.88	N	241710	500	53 억		300037	N	N	211	N	00	N
83	20230717	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	50	2	0.20	6259360000	250017	131.38	24450	25950	23950	31950	17250	24600	25035.74	2.81	0	-20798	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2633	99.00	1.80	12	2.34	249.00	13732.00	27850	20230705	-11.49	6310	20221104	290.65	27850	-11.49	20230705	8670	184.31	20230314	27850	-11.49	20230705	6310	290.65	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
84	20230717	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	0	3	0.00	5655818200	225403	118.45	24450	25950	23950	31950	17250	24600	25092.03	2.81	0	-22476	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2627	98.80	1.79	12	2.11	249.00	13732.00	27850	20230705	-11.67	6310	20221104	289.86	27850	-11.67	20230705	8670	183.74	20230314	27850	-11.67	20230705	6310	289.86	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
85	20230717	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	150	2	0.61	5199818700	206972	108.76	24450	25950	23950	31950	17250	24600	25123.30	2.81	0	-23861	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2643	99.40	1.80	12	1.94	249.00	13732.00	27850	20230705	-11.13	6310	20221104	292.23	27850	-11.13	20230705	8670	185.47	20230314	27850	-11.13	20230705	6310	292.23	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
86	20230717	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	350	2	1.42	4562941950	181414	95.33	24450	25950	23950	31950	17250	24600	25152.09	2.81	0	-21403	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2665	100.20	1.82	12	1.70	249.00	13732.00	27850	20230705	-10.41	6310	20221104	295.40	27850	-10.41	20230705	8670	187.77	20230314	27850	-10.41	20230705	6310	295.40	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
87	20230717	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	450	2	1.83	3941377000	156488	82.23	24450	25950	23950	31950	17250	24600	25186.45	2.81	0	-15979	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2675	100.60	1.82	12	1.47	249.00	13732.00	27850	20230705	-10.05	6310	20221104	296.99	27850	-10.05	20230705	8670	188.93	20230314	27850	-10.05	20230705	6310	296.99	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
88	20230717	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	1100	2	4.47	2914295700	115929	60.92	24450	25950	23950	31950	17250	24600	25138.63	2.81	0	-3682	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2745	103.21	1.87	12	1.09	249.00	13732.00	27850	20230705	-7.72	6310	20221104	307.29	27850	-7.72	20230705	8670	196.42	20230314	27850	-7.72	20230705	6310	307.29	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
89	20230717	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-50	5	-0.20	125661000	5133	2.70	24450	24700	24250	31950	17250	24600	24481.01	2.81	0	-9	25600	25100	24700	24200	23800	24900	24000	53	7350	500	15740	50	1	10680000	2622	98.59	1.79	12	0.05	249.00	13732.00	27850	20230705	-11.85	6310	20221104	289.06	27850	-11.85	20230705	8670	183.16	20230314	27850	-11.85	20230705	6310	289.06	20221104	2.88	N	241710	500	53 억		300037	N	N	550	N	00	N
90	20230714	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-100	5	-0.40	4660263100	189190	51.67	24700	25200	24300	32100	17300	24700	24632.75	2.72	0	7514	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2627	98.80	1.79	12	1.77	249.00	13732.00	27850	20230705	-11.67	6310	20221104	289.86	27850	-11.67	20230705	8670	183.74	20230314	27850	-11.67	20230705	6310	289.86	20221104	3.04	N	241710	500	53 억		290596	N	N	550	N	00	N
91	20230714	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-50	5	-0.20	4281578500	173866	47.49	24700	25200	24300	32100	17300	24700	24625.74	2.72	0	8089	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2633	99.00	1.80	12	1.63	249.00	13732.00	27850	20230705	-11.49	6310	20221104	290.65	27850	-11.49	20230705	8670	184.31	20230314	27850	-11.49	20230705	6310	290.65	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
92	20230714	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-150	5	-0.61	3570305650	145017	39.61	24700	25200	24300	32100	17300	24700	24619.91	2.72	0	14034	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2622	98.59	1.79	12	1.36	249.00	13732.00	27850	20230705	-11.85	6310	20221104	289.06	27850	-11.85	20230705	8670	183.16	20230314	27850	-11.85	20230705	6310	289.06	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
93	20230714	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	300	2	1.21	2848656100	115798	31.63	24700	25200	24300	32100	17300	24700	24600.22	2.72	0	15519	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2670	100.40	1.82	12	1.08	249.00	13732.00	27850	20230705	-10.23	6310	20221104	296.20	27850	-10.23	20230705	8670	188.35	20230314	27850	-10.23	20230705	6310	296.20	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
94	20230714	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-200	5	-0.81	2169307450	88257	24.11	24700	25200	24300	32100	17300	24700	24579.44	2.72	0	8551	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2617	98.39	1.78	12	0.83	249.00	13732.00	27850	20230705	-12.03	6310	20221104	288.27	27850	-12.03	20230705	8670	182.58	20230314	27850	-12.03	20230705	6310	288.27	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
95	20230714	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-350	5	-1.42	1640031450	66622	18.20	24700	25200	24300	32100	17300	24700	24616.97	2.72	0	3361	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2601	97.79	1.77	12	0.62	249.00	13732.00	27850	20230705	-12.57	6310	20221104	285.90	27850	-12.57	20230705	8670	180.85	20230314	27850	-12.57	20230705	6310	285.90	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
96	20230714	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-150	5	-0.61	931150200	37581	10.26	24700	25200	24450	32100	17300	24700	24777.15	2.72	0	1945	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2622	98.59	1.79	12	0.35	249.00	13732.00	27850	20230705	-11.85	6310	20221104	289.06	27850	-11.85	20230705	8670	183.16	20230314	27850	-11.85	20230705	6310	289.06	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
97	20230714	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	350	2	1.42	214022200	8588	2.35	24700	25200	24700	32100	17300	24700	24921.08	2.72	0	2497	26300	25500	24850	24050	23400	25175	23725	53	7400	500	15800	50	1	10680000	2675	100.60	1.82	12	0.08	249.00	13732.00	27850	20230705	-10.05	6310	20221104	296.99	27850	-10.05	20230705	8670	188.93	20230314	27850	-10.05	20230705	6310	296.99	20221104	3.04	N	241710	500	53 억		290596	N	N	5	N	00	N
98	20230713	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-350	5	-1.40	9047614000	364506	114.54	25200	25650	24200	32550	17550	25050	24821.76	2.65	0	-20977	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2638	99.20	1.80	12	3.41	249.00	13732.00	27850	20230705	-11.31	6310	20221104	291.44	27850	-11.31	20230705	8670	184.89	20230314	27850	-11.31	20230705	6310	291.44	20221104	2.78	N	241710	500	53 억		283158	N	N	5	N	00	N
99	20230713	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	100	2	0.40	8482721850	341736	107.38	25200	25650	24200	32550	17550	25050	24822.44	2.65	0	-25546	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2686	101.00	1.83	12	3.20	249.00	13732.00	27850	20230705	-9.69	6310	20221104	298.57	27850	-9.69	20230705	8670	190.08	20230314	27850	-9.69	20230705	6310	298.57	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
100	20230713	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-400	5	-1.60	7126705850	287345	90.29	25200	25650	24200	32550	17550	25050	24801.91	2.65	0	-15034	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2633	99.00	1.80	12	2.69	249.00	13732.00	27850	20230705	-11.49	6310	20221104	290.65	27850	-11.49	20230705	8670	184.31	20230314	27850	-11.49	20230705	6310	290.65	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
101	20230713	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-650	5	-2.59	6160218850	247838	77.88	25200	25650	24200	32550	17550	25050	24855.83	2.65	0	-20422	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2606	97.99	1.78	12	2.32	249.00	13732.00	27850	20230705	-12.39	6310	20221104	286.69	27850	-12.39	20230705	8670	181.43	20230314	27850	-12.39	20230705	6310	286.69	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
102	20230713	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-800	5	-3.19	5188350550	207926	65.34	25200	25650	24200	32550	17550	25050	24952.87	2.65	0	-24817	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2590	97.39	1.77	12	1.95	249.00	13732.00	27850	20230705	-12.93	6310	20221104	284.31	27850	-12.93	20230705	8670	179.70	20230314	27850	-12.93	20230705	6310	284.31	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
103	20230713	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	100	2	0.40	3448314500	137305	43.15	25200	25650	24700	32550	17550	25050	25114.27	2.65	0	-11598	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2686	101.00	1.83	12	1.29	249.00	13732.00	27850	20230705	-9.69	6310	20221104	298.57	27850	-9.69	20230705	8670	190.08	20230314	27850	-9.69	20230705	6310	298.57	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
104	20230713	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	0	3	0.00	2291695200	91400	28.72	25200	25650	24700	32550	17550	25050	25073.25	2.65	0	-349	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2675	100.60	1.82	12	0.86	249.00	13732.00	27850	20230705	-10.05	6310	20221104	296.99	27850	-10.05	20230705	8670	188.93	20230314	27850	-10.05	20230705	6310	296.99	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
105	20230713	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	350	2	1.40	494904050	19419	6.10	25200	25650	25200	32550	17550	25050	25485.56	2.65	0	5600	26850	25950	25200	24300	23550	25575	23925	53	7500	500	16030	50	1	10680000	2713	102.01	1.85	12	0.18	249.00	13732.00	27850	20230705	-8.80	6310	20221104	302.54	27850	-8.80	20230705	8670	192.96	20230314	27850	-8.80	20230705	6310	302.54	20221104	2.78	N	241710	500	53 억		283158	N	N	441	N	00	N
106	20230712	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	-550	5	-2.15	7859370050	313714	90.02	25550	26100	24450	33250	17950	25600	25051.00	2.14	0	46003	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2675	100.60	1.82	12	2.94	249.00	13732.00	27850	20230705	-10.05	6310	20221104	296.99	27850	-10.05	20230705	8670	188.93	20230314	27850	-10.05	20230705	6310	296.99	20221104	2.93	N	241710	500	53 억		228090	N	N	441	N	00	N
107	20230712	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-400	5	-1.56	7544948600	301189	86.43	25550	26100	24450	33250	17950	25600	25048.80	2.14	0	47014	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2691	101.20	1.84	12	2.82	249.00	13732.00	27850	20230705	-9.52	6310	20221104	299.37	27850	-9.52	20230705	8670	190.66	20230314	27850	-9.52	20230705	6310	299.37	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
108	20230712	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-950	5	-3.71	6725901500	268397	77.02	25550	26100	24450	33250	17950	25600	25057.60	2.14	0	46179	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2633	99.00	1.80	12	2.51	249.00	13732.00	27850	20230705	-11.49	6310	20221104	290.65	27850	-11.49	20230705	8670	184.31	20230314	27850	-11.49	20230705	6310	290.65	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
109	20230712	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-950	5	-3.71	6082762100	242430	69.57	25550	26100	24450	33250	17950	25600	25088.79	2.14	0	43582	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2633	99.00	1.80	12	2.27	249.00	13732.00	27850	20230705	-11.49	6310	20221104	290.65	27850	-11.49	20230705	8670	184.31	20230314	27850	-11.49	20230705	6310	290.65	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
110	20230712	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	-850	5	-3.32	5372258050	213600	61.29	25550	26100	24450	33250	17950	25600	25149.01	2.14	0	41133	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2643	99.40	1.80	12	2.00	249.00	13732.00	27850	20230705	-11.13	6310	20221104	292.23	27850	-11.13	20230705	8670	185.47	20230314	27850	-11.13	20230705	6310	292.23	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
111	20230712	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-900	5	-3.52	4816306300	191121	54.84	25550	26100	24450	33250	17950	25600	25198.30	2.14	0	38172	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2638	99.20	1.80	12	1.79	249.00	13732.00	27850	20230705	-11.31	6310	20221104	291.44	27850	-11.31	20230705	8670	184.89	20230314	27850	-11.31	20230705	6310	291.44	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
112	20230712	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	24950	-650	5	-2.54	2777485900	108797	31.22	25550	26100	24850	33250	17950	25600	25528.44	2.14	0	26325	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2665	100.20	1.82	12	1.02	249.00	13732.00	27850	20230705	-10.41	6310	20221104	295.40	27850	-10.41	20230705	8670	187.77	20230314	27850	-10.41	20230705	6310	295.40	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
113	20230712	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	50	2	0.20	971079000	37921	10.88	25550	25950	25400	33250	17950	25600	25608.15	2.14	0	19857	27333	26466	25883	25016	24433	26175	24725	53	7650	500	16380	50	1	10680000	2739	103.01	1.87	12	0.36	249.00	13732.00	27850	20230705	-7.90	6310	20221104	306.50	27850	-7.90	20230705	8670	195.85	20230314	27850	-7.90	20230705	6310	306.50	20221104	2.93	N	241710	500	53 억		228090	N	N	51	N	00	N
114	20230711	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-1000	5	-3.76	8945136350	345863	146.59	26600	26750	25300	34550	18650	26600	25863.59	2.14	0	-5088	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2734	102.81	1.86	12	3.24	249.00	13732.00	27850	20230705	-8.08	6310	20221104	305.71	27850	-8.08	20230705	8670	195.27	20230314	27850	-8.08	20230705	6310	305.71	20221104	2.88	N	241710	500	53 억		228862	N	N	51	N	00	N
115	20230711	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	-900	5	-3.38	8141343350	314489	133.29	26600	26750	25300	34550	18650	26600	25887.33	2.14	0	-12357	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2745	103.21	1.87	12	2.94	249.00	13732.00	27850	20230705	-7.72	6310	20221104	307.29	27850	-7.72	20230705	8670	196.42	20230314	27850	-7.72	20230705	6310	307.29	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
116	20230711	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-800	5	-3.01	6956197250	268431	113.77	26600	26750	25300	34550	18650	26600	25914.06	2.14	0	-21071	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2755	103.61	1.88	12	2.51	249.00	13732.00	27850	20230705	-7.36	6310	20221104	308.87	27850	-7.36	20230705	8670	197.58	20230314	27850	-7.36	20230705	6310	308.87	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
117	20230711	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-650	5	-2.44	6127728150	236418	100.20	26600	26750	25300	34550	18650	26600	25918.79	2.14	0	-20473	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2771	104.22	1.89	12	2.21	249.00	13732.00	27850	20230705	-6.82	6310	20221104	311.25	27850	-6.82	20230705	8670	199.31	20230314	27850	-6.82	20230705	6310	311.25	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
118	20230711	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-650	5	-2.44	5335915400	205846	87.24	26600	26750	25300	34550	18650	26600	25921.60	2.14	0	-21877	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2771	104.22	1.89	12	1.93	249.00	13732.00	27850	20230705	-6.82	6310	20221104	311.25	27850	-6.82	20230705	8670	199.31	20230314	27850	-6.82	20230705	6310	311.25	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
119	20230711	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-150	5	-0.56	4370841700	169191	71.71	26600	26750	25300	34550	18650	26600	25833.38	2.14	0	-21000	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2825	106.22	1.93	12	1.58	249.00	13732.00	27850	20230705	-5.03	6310	20221104	319.18	27850	-5.03	20230705	8670	205.07	20230314	27850	-5.03	20230705	6310	319.18	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
120	20230711	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-750	5	-2.82	2997452600	116750	49.48	26600	26750	25300	34550	18650	26600	25673.43	2.14	0	-21043	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2761	103.82	1.88	12	1.09	249.00	13732.00	27850	20230705	-7.18	6310	20221104	309.67	27850	-7.18	20230705	8670	198.15	20230314	27850	-7.18	20230705	6310	309.67	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
121	20230711	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-950	5	-3.57	535173750	20526	8.70	26600	26750	25550	34550	18650	26600	26070.75	2.14	0	-6708	28166	27382	26766	25982	25366	27075	25675	53	7950	500	17020	50	1	10680000	2739	103.01	1.87	12	0.19	249.00	13732.00	27850	20230705	-7.90	6310	20221104	306.50	27850	-7.90	20230705	8670	195.85	20230314	27850	-7.90	20230705	6310	306.50	20221104	2.88	N	241710	500	53 억		228862	N	N	93	N	00	N
122	20230710	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	100	2	0.38	6305037600	234143	65.04	26700	27550	26150	34450	18550	26500	26929.20	2.31	0	-15866	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2841	106.83	1.94	12	2.19	249.00	13732.00	27850	20230705	-4.49	6310	20221104	321.55	27850	-4.49	20230705	8670	206.81	20230314	27850	-4.49	20230705	6310	321.55	20221104	3.06	N	241710	500	53 억		246522	N	N	93	N	00	N
123	20230710	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	50	2	0.19	5888908950	218454	60.68	26700	27550	26150	34450	18550	26500	26957.98	2.31	0	-11152	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2836	106.63	1.93	12	2.05	249.00	13732.00	27850	20230705	-4.67	6310	20221104	320.76	27850	-4.67	20230705	8670	206.23	20230314	27850	-4.67	20230705	6310	320.76	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
124	20230710	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	500	2	1.89	5043993800	186898	51.92	26700	27550	26150	34450	18550	26500	26988.92	2.31	0	-7088	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2884	108.43	1.97	12	1.75	249.00	13732.00	27850	20230705	-3.05	6310	20221104	327.89	27850	-3.05	20230705	8670	211.42	20230314	27850	-3.05	20230705	6310	327.89	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
125	20230710	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	400	2	1.51	4491412900	166482	46.25	26700	27550	26150	34450	18550	26500	26979.44	2.31	0	-7542	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2873	108.03	1.96	12	1.56	249.00	13732.00	27850	20230705	-3.41	6310	20221104	326.31	27850	-3.41	20230705	8670	210.27	20230314	27850	-3.41	20230705	6310	326.31	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
126	20230710	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	700	2	2.64	3898243850	144582	40.16	26700	27550	26150	34450	18550	26500	26963.36	2.31	0	-4428	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2905	109.24	1.98	12	1.35	249.00	13732.00	27850	20230705	-2.33	6310	20221104	331.06	27850	-2.33	20230705	8670	213.73	20230314	27850	-2.33	20230705	6310	331.06	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
127	20230710	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	600	2	2.26	3178746200	118008	32.78	26700	27550	26150	34450	18550	26500	26938.08	2.31	0	-11866	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2894	108.84	1.97	12	1.10	249.00	13732.00	27850	20230705	-2.69	6310	20221104	329.48	27850	-2.69	20230705	8670	212.57	20230314	27850	-2.69	20230705	6310	329.48	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
128	20230710	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	350	2	1.32	2076230350	77226	21.45	26700	27550	26150	34450	18550	26500	26886.99	2.31	0	-16905	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2868	107.83	1.96	12	0.72	249.00	13732.00	27850	20230705	-3.59	6310	20221104	325.52	27850	-3.59	20230705	8670	209.69	20230314	27850	-3.59	20230705	6310	325.52	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
129	20230710	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	400	2	1.51	382198000	14355	3.99	26700	27100	26150	34450	18550	26500	26628.05	2.31	0	-2397	28500	27500	26550	25550	24600	28000	26050	53	7950	500	16960	50	1	10680000	2873	108.03	1.96	12	0.13	249.00	13732.00	27850	20230705	-3.41	6310	20221104	326.31	27850	-3.41	20230705	8670	210.27	20230314	27850	-3.41	20230705	6310	326.31	20221104	3.06	N	241710	500	53 억		246522	N	N	419	N	00	N
130	20230707	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	550	2	2.12	9591386150	358037	69.47	26300	27550	25600	33700	18200	25950	26790.15	2.08	0	25314	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2830	106.43	1.93	12	3.35	249.00	13732.00	27850	20230705	-4.85	6310	20221104	319.97	27850	-4.85	20230705	8670	205.65	20230314	27850	-4.85	20230705	6310	319.97	20221104	2.99	N	241710	500	53 억		222634	N	N	419	N	00	N
131	20230707	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	700	2	2.70	9093379650	339292	65.83	26300	27550	25600	33700	18200	25950	26802.05	2.08	0	24007	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2846	107.03	1.94	12	3.18	249.00	13732.00	27850	20230705	-4.31	6310	20221104	322.35	27850	-4.31	20230705	8670	207.38	20230314	27850	-4.31	20230705	6310	322.35	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
132	20230707	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	1050	2	4.05	8182605900	305062	59.19	26300	27550	25600	33700	18200	25950	26823.91	2.08	0	27699	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2884	108.43	1.97	12	2.86	249.00	13732.00	27850	20230705	-3.05	6310	20221104	327.89	27850	-3.05	20230705	8670	211.42	20230314	27850	-3.05	20230705	6310	327.89	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
133	20230707	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	1250	2	4.82	7033317050	262020	50.84	26300	27550	25600	33700	18200	25950	26844.04	2.08	0	31145	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2905	109.24	1.98	12	2.45	249.00	13732.00	27850	20230705	-2.33	6310	20221104	331.06	27850	-2.33	20230705	8670	213.73	20230314	27850	-2.33	20230705	6310	331.06	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
134	20230707	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	1200	2	4.62	6268106350	233850	45.37	26300	27550	25600	33700	18200	25950	26805.43	2.08	0	33371	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2900	109.04	1.98	12	2.19	249.00	13732.00	27850	20230705	-2.51	6310	20221104	330.27	27850	-2.51	20230705	8670	213.15	20230314	27850	-2.51	20230705	6310	330.27	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
135	20230707	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	950	2	3.66	3664632400	137916	26.76	26300	27050	25600	33700	18200	25950	26573.29	2.08	0	4434	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2873	108.03	1.96	12	1.29	249.00	13732.00	27850	20230705	-3.41	6310	20221104	326.31	27850	-3.41	20230705	8670	210.27	20230314	27850	-3.41	20230705	6310	326.31	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
136	20230707	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	800	2	3.08	2347570650	88630	17.20	26300	27050	25600	33700	18200	25950	26489.76	2.08	0	-463	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2857	107.43	1.95	12	0.83	249.00	13732.00	27850	20230705	-3.95	6310	20221104	323.93	27850	-3.95	20230705	8670	208.54	20230314	27850	-3.95	20230705	6310	323.93	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
137	20230707	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	250	2	0.96	869054550	32626	6.33	26300	27050	26150	33700	18200	25950	26645.42	2.08	0	-5027	28483	27216	25433	24166	22383	27850	24800	53	7750	500	16600	50	1	10680000	2798	105.22	1.91	12	0.31	249.00	13732.00	27850	20230705	-5.92	6310	20221104	315.21	27850	-5.92	20230705	8670	202.19	20230314	27850	-5.92	20230705	6310	315.21	20221104	2.99	N	241710	500	53 억		222634	N	N	300	N	00	N
138	20230706	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-50	5	-0.19	12988804500	511641	106.51	25550	26700	23650	33800	18200	26000	25385.64	2.26	0	-890	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2771	104.22	1.89	12	4.79	249.00	13732.00	27850	20230705	-6.82	6310	20221104	311.25	27850	-6.82	20230705	8670	199.31	20230314	27850	-6.82	20230705	6310	311.25	20221104	3.15	N	241710	500	53 억		241296	N	N	300	N	00	N
139	20230706	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	50	2	0.19	12600600050	496699	103.39	25550	26700	23650	33800	18200	26000	25368.08	2.26	0	87	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2782	104.62	1.90	12	4.65	249.00	13732.00	27850	20230705	-6.46	6310	20221104	312.84	27850	-6.46	20230705	8670	200.46	20230314	27850	-6.46	20230705	6310	312.84	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
140	20230706	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	450	2	1.73	11352287450	448911	93.45	25550	26700	23650	33800	18200	26000	25287.75	2.26	0	-1656	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2825	106.22	1.93	12	4.20	249.00	13732.00	27850	20230705	-5.03	6310	20221104	319.18	27850	-5.03	20230705	8670	205.07	20230314	27850	-5.03	20230705	6310	319.18	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
141	20230706	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	150	2	0.58	10188606350	404539	84.21	25550	26700	23650	33800	18200	26000	25184.77	2.26	0	-8818	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2793	105.02	1.90	12	3.79	249.00	13732.00	27850	20230705	-6.10	6310	20221104	314.42	27850	-6.10	20230705	8670	201.61	20230314	27850	-6.10	20230705	6310	314.42	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
142	20230706	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	650	2	2.50	9065403450	361968	75.35	25550	26700	23650	33800	18200	26000	25043.52	2.26	0	-10340	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2846	107.03	1.94	12	3.39	249.00	13732.00	27850	20230705	-4.31	6310	20221104	322.35	27850	-4.31	20230705	8670	207.38	20230314	27850	-4.31	20230705	6310	322.35	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
143	20230706	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-250	5	-0.96	7123115300	288067	59.97	25550	25950	23650	33800	18200	26000	24725.20	2.26	0	-10708	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2750	103.41	1.88	12	2.70	249.00	13732.00	27850	20230705	-7.54	6310	20221104	308.08	27850	-7.54	20230705	8670	197.00	20230314	27850	-7.54	20230705	6310	308.08	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
144	20230706	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-850	5	-3.27	6071754650	246893	51.39	25550	25650	23650	33800	18200	26000	24589.96	2.26	0	-13709	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2686	101.00	1.83	12	2.31	249.00	13732.00	27850	20230705	-9.69	6310	20221104	298.57	27850	-9.69	20230705	8670	190.08	20230314	27850	-9.69	20230705	6310	298.57	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
145	20230706	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-2000	5	-7.69	2094540650	85311	17.76	25550	25550	23650	33800	18200	26000	24543.77	2.26	0	-22471	29133	27566	26283	24716	23433	26925	24075	53	7800	500	16640	50	1	10680000	2563	96.39	1.75	12	0.80	249.00	13732.00	27850	20230705	-13.82	6310	20221104	280.35	27850	-13.82	20230705	8670	176.82	20230314	27850	-13.82	20230705	6310	280.35	20221104	3.15	N	241710	500	53 억		241296	N	N	1271	N	00	N
146	20230705	160845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26000	50	2	0.19	12652188350	478089	195.25	26050	27850	25000	33700	18200	25950	26464.43	1.73	0	55654	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2777	104.42	1.89	12	4.48	249.00	13732.00	27850	20230705	-6.64	6310	20221104	312.04	27850	-6.64	20230705	8670	199.88	20230314	27850	-6.64	20230705	6310	312.04	20221104	3.17	N	241710	500	53 억		184669	N	N	1271	N	00	N
147	20230705	150841	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25600	-350	5	-1.35	11877547450	448133	183.01	26050	27850	25000	33700	18200	25950	26504.51	1.73	0	51042	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2734	102.81	1.86	12	4.20	249.00	13732.00	27850	20230705	-8.08	6310	20221104	305.71	27850	-8.08	20230705	8670	195.27	20230314	27850	-8.08	20230705	6310	305.71	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
148	20230705	140833	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26850	900	2	3.47	8642600600	323522	132.12	26050	27850	25450	33700	18200	25950	26714.10	1.73	0	22879	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2868	107.83	1.96	12	3.03	249.00	13732.00	27850	20230705	-3.59	6310	20221104	325.52	27850	-3.59	20230705	8670	209.69	20230314	27850	-3.59	20230705	6310	325.52	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
149	20230705	130835	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27300	1350	2	5.20	6568745100	245976	100.45	26050	27850	25450	33700	18200	25950	26704.82	1.73	0	15663	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2916	109.64	1.99	12	2.30	249.00	13732.00	27850	20230705	-1.97	6310	20221104	332.65	27850	-1.97	20230705	8670	214.88	20230314	27850	-1.97	20230705	6310	332.65	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
150	20230705	120834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	27150	1200	2	4.62	4531447400	171752	70.14	26050	27250	25450	33700	18200	25950	26383.67	1.73	0	10275	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2900	109.04	1.98	12	1.61	249.00	13732.00	27250	20230705	-0.37	6310	20221104	330.27	27250	-0.37	20230705	8670	213.15	20230314	27250	-0.37	20230705	6310	330.27	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
151	20230705	110843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26450	500	2	1.93	2914994700	111536	45.55	26050	26550	25450	33700	18200	25950	26135.01	1.73	0	-2209	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2825	106.22	1.93	12	1.04	249.00	13732.00	26550	20230705	-0.38	6310	20221104	319.18	26550	-0.38	20230705	8670	205.07	20230314	26550	-0.38	20230705	6310	319.18	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
152	20230705	100836	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26250	300	2	1.16	1933633900	74313	30.35	26050	26550	25450	33700	18200	25950	26020.13	1.73	0	-10094	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2804	105.42	1.91	12	0.70	249.00	13732.00	26550	20230705	-1.13	6310	20221104	316.01	26550	-1.13	20230705	8670	202.77	20230314	26550	-1.13	20230705	6310	316.01	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
153	20230705	090834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	26450	500	2	1.93	255567250	9818	4.01	26050	26450	25750	33700	18200	25950	26030.48	1.73	0	1087	26850	26400	25550	25100	24250	26625	25325	53	7750	500	16600	50	1	10680000	2825	106.22	1.93	12	0.09	249.00	13732.00	26450	20230705	0.00	6310	20221104	319.18	26450	0.00	20230705	8670	205.07	20230314	26450	0.00	20230705	6310	319.18	20221104	3.17	N	241710	500	53 억		184669	N	N	677	N	00	N
154	20230704	160831	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25950	700	2	2.77	6193140300	243391	61.71	24900	26000	24700	32800	17700	25250	25444.94	1.63	0	15274	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2771	104.22	1.89	12	2.28	249.00	13732.00	26000	20230704	-0.19	6310	20221104	311.25	26000	-0.19	20230704	8670	199.31	20230314	26000	-0.19	20230704	6310	311.25	20221104	3.26	N	241710	500	53 억		174086	N	N	677	N	00	N
155	20230704	150822	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25950	700	2	2.77	5858310150	230481	58.44	24900	25950	24700	32800	17700	25250	25417.76	1.63	0	18759	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2771	104.22	1.89	12	2.16	249.00	13732.00	25950	20230704	0.00	6310	20221104	311.25	25950	0.00	20230704	8670	199.31	20230314	25950	0.00	20230704	6310	311.25	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
156	20230704	140826	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25500	250	2	0.99	4310275650	170481	43.23	24900	25650	24700	32800	17700	25250	25283.03	1.63	0	12217	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2723	102.41	1.86	12	1.60	249.00	13732.00	25650	20230704	-0.58	6310	20221104	304.12	25650	-0.58	20230704	8670	194.12	20230314	25650	-0.58	20230704	6310	304.12	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
157	20230704	130815	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25600	350	2	1.39	3859319750	152802	38.74	24900	25650	24700	32800	17700	25250	25257.00	1.63	0	13441	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2734	102.81	1.86	12	1.43	249.00	13732.00	25650	20230704	-0.19	6310	20221104	305.71	25650	-0.19	20230704	8670	195.27	20230314	25650	-0.19	20230704	6310	305.71	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
158	20230704	120825	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25550	300	2	1.19	3506289950	138967	35.24	24900	25650	24700	32800	17700	25250	25231.10	1.63	0	14883	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2729	102.61	1.86	12	1.30	249.00	13732.00	25650	20230704	-0.39	6310	20221104	304.91	25650	-0.39	20230704	8670	194.69	20230314	25650	-0.39	20230704	6310	304.91	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
159	20230704	110818	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25550	300	2	1.19	2847382650	113156	28.69	24900	25650	24700	32800	17700	25250	25163.34	1.63	0	19203	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2729	102.61	1.86	12	1.06	249.00	13732.00	25650	20230704	-0.39	6310	20221104	304.91	25650	-0.39	20230704	8670	194.69	20230314	25650	-0.39	20230704	6310	304.91	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
160	20230704	100815	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25150	-100	5	-0.40	1766006600	70331	17.83	24900	25650	24700	32800	17700	25250	25109.93	1.63	0	7205	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2686	101.00	1.83	12	0.66	249.00	13732.00	25650	20230704	-1.95	6310	20221104	298.57	25650	-1.95	20230704	8670	190.08	20230314	25650	-1.95	20230704	6310	298.57	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
161	20230704	090814	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25400	150	2	0.59	508783100	20206	5.12	24900	25650	24700	32800	17700	25250	25179.80	1.63	0	346	26583	25916	24833	24166	23083	26250	24500	53	7550	500	16160	50	1	10680000	2713	102.01	1.85	12	0.19	249.00	13732.00	25650	20230704	-0.97	6310	20221104	302.54	25650	-0.97	20230704	8670	192.96	20230314	25650	-0.97	20230704	6310	302.54	20221104	3.26	N	241710	500	53 억		174086	N	N	348	N	00	N
162	20230703	160807	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25250	700	2	2.85	9773915850	393495	108.09	24950	25500	23750	31900	17200	24550	24838.36	1.70	0	254	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2697	101.41	1.84	12	3.68	249.00	13732.00	25500	20230703	-0.98	6310	20221104	300.16	25500	-0.98	20230703	8670	191.23	20230314	25500	-0.98	20230703	6310	300.16	20221104	3.41	N	241710	500	53 억		181735	N	N	348	N	00	N
163	20230703	150815	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25050	500	2	2.04	9343187300	376391	103.39	24950	25500	23750	31900	17200	24550	24823.20	1.70	0	3182	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2675	100.60	1.82	12	3.52	249.00	13732.00	25500	20230703	-1.76	6310	20221104	296.99	25500	-1.76	20230703	8670	188.93	20230314	25500	-1.76	20230703	6310	296.99	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
164	20230703	140813	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24950	400	2	1.63	8171889100	329427	90.49	24950	25500	23750	31900	17200	24550	24806.49	1.70	0	8100	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2665	100.20	1.82	12	3.08	249.00	13732.00	25500	20230703	-2.16	6310	20221104	295.40	25500	-2.16	20230703	8670	187.77	20230314	25500	-2.16	20230703	6310	295.40	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
165	20230703	130808	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25350	800	2	3.26	7174630050	289362	79.49	24950	25500	23750	31900	17200	24550	24794.78	1.70	0	9445	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2707	101.81	1.85	12	2.71	249.00	13732.00	25500	20230703	-0.59	6310	20221104	301.74	25500	-0.59	20230703	8670	192.39	20230314	25500	-0.59	20230703	6310	301.74	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
166	20230703	120816	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25150	600	2	2.44	6226815850	251793	69.17	24950	25500	23750	31900	17200	24550	24730.01	1.70	0	10104	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2686	101.00	1.83	12	2.36	249.00	13732.00	25500	20230703	-1.37	6310	20221104	298.57	25500	-1.37	20230703	8670	190.08	20230314	25500	-1.37	20230703	6310	298.57	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
167	20230703	110810	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24650	100	2	0.41	5253516600	212712	58.43	24950	25500	23750	31900	17200	24550	24697.90	1.70	0	10064	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2633	99.00	1.80	12	1.99	249.00	13732.00	25500	20230703	-3.33	6310	20221104	290.65	25500	-3.33	20230703	8670	184.31	20230314	25500	-3.33	20230703	6310	290.65	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
168	20230703	100757	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24400	-150	5	-0.61	3882496500	156449	42.98	24950	25500	23750	31900	17200	24550	24816.63	1.70	0	2917	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2606	97.99	1.78	12	1.46	249.00	13732.00	25500	20230703	-4.31	6310	20221104	286.69	25500	-4.31	20230703	8670	181.43	20230314	25500	-4.31	20230703	6310	286.69	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N
169	20230703	090807	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	25250	700	2	2.85	1132442400	45274	12.44	24950	25250	24600	31900	17200	24550	25014.62	1.70	0	2270	25683	25116	24233	23666	22783	25400	23950	53	7350	500	15710	50	1	10680000	2697	101.41	1.84	12	0.42	249.00	13732.00	25250	20230703	0.00	6310	20221104	300.16	25250	0.00	20230703	8670	191.23	20230314	25250	0.00	20230703	6310	300.16	20221104	3.41	N	241710	500	53 억		181735	N	N	404	N	00	N