KissMeData/136410/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	160829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	460	2	5.76	1701456000	197350	754.22	8070	9140	8000	10380	5600	7990	8622.07	1.14	0	-9063	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	931	12.96	1.61	12	1.79	652.00	5259.00	16800	20220819	-49.70	7640	20230726	10.60	13830	-38.90	20230406	7640	10.60	20230726	16800	-49.70	20220819	7640	10.60	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
3	20230731	150829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8350	360	2	4.51	1683914270	195270	746.27	8070	9140	8000	10380	5600	7990	8623.52	1.14	0	-8931	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	920	12.81	1.59	12	1.77	652.00	5259.00	16800	20220819	-50.30	7640	20230726	9.29	13830	-39.62	20230406	7640	9.29	20230726	16800	-50.30	20220819	7640	9.29	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
4	20230731	140832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	340	2	4.26	1580536000	182810	698.65	8070	9140	8000	10380	5600	7990	8645.79	1.14	0	-15274	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	918	12.78	1.58	12	1.66	652.00	5259.00	16800	20220819	-50.42	7640	20230726	9.03	13830	-39.77	20230406	7640	9.03	20230726	16800	-50.42	20220819	7640	9.03	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
5	20230731	130833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8520	530	2	6.63	1540867550	178078	680.57	8070	9140	8000	10380	5600	7990	8652.77	1.14	0	-16645	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	939	13.07	1.62	12	1.62	652.00	5259.00	16800	20220819	-49.29	7640	20230726	11.52	13830	-38.39	20230406	7640	11.52	20230726	16800	-49.29	20220819	7640	11.52	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
6	20230731	120840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8750	760	2	9.51	1499278470	173222	662.01	8070	9140	8000	10380	5600	7990	8655.24	1.14	0	-18360	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	964	13.42	1.66	12	1.57	652.00	5259.00	16800	20220819	-47.92	7640	20230726	14.53	13830	-36.73	20230406	7640	14.53	20230726	16800	-47.92	20220819	7640	14.53	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
7	20230731	110843	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8750	760	2	9.51	711121540	80656	308.25	8070	9140	8000	10380	5600	7990	8816.72	1.14	0	-25119	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	964	13.42	1.66	12	0.73	652.00	5259.00	16800	20220819	-47.92	7640	20230726	14.53	13830	-36.73	20230406	7640	14.53	20230726	16800	-47.92	20220819	7640	14.53	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
8	20230731	100839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	190	2	2.38	29721250	3673	14.04	8070	8180	8000	10380	5600	7990	8091.82	1.14	0	-168	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	901	12.55	1.56	12	0.03	652.00	5259.00	16800	20220819	-51.31	7640	20230726	7.07	13830	-40.85	20230406	7640	7.07	20230726	16800	-51.31	20220819	7640	7.07	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
9	20230731	090830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	80	2	1.00	710160	88	0.34	8070	8070	8070	10380	5600	7990	8070.00	1.14	0	75	8276	8132	7916	7772	7556	8205	7845	57	2390	500	5750	10	1	11019106	889	12.38	1.53	12	0.00	652.00	5259.00	16800	20220819	-51.96	7640	20230726	5.63	13830	-41.65	20230406	7640	5.63	20230726	16800	-51.96	20220819	7640	5.63	20230726	1.58	N	136410	500	56 억		125290	N	N	0	N	00	N
10	20230728	160831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	40	2	0.50	206016800	26100	112.41	7700	8060	7700	10330	5570	7950	7892.43	1.04	0	10024	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	880	12.25	1.52	12	0.24	652.00	5259.00	16800	20220819	-52.44	7640	20230726	4.58	13830	-42.23	20230406	7640	4.58	20230726	16800	-52.44	20220819	7640	4.58	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
11	20230728	150831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	20	2	0.25	201454730	25529	109.95	7700	8060	7700	10330	5570	7950	7891.21	1.04	0	9963	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	878	12.22	1.52	12	0.23	652.00	5259.00	16800	20220819	-52.56	7640	20230726	4.32	13830	-42.37	20230406	7640	4.32	20230726	16800	-52.56	20220819	7640	4.32	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
12	20230728	140829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	30	2	0.38	186880180	23702	102.08	7700	8060	7700	10330	5570	7950	7884.57	1.04	0	9368	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	879	12.24	1.52	12	0.22	652.00	5259.00	16800	20220819	-52.50	7640	20230726	4.45	13830	-42.30	20230406	7640	4.45	20230726	16800	-52.50	20220819	7640	4.45	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
13	20230728	130832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	20	2	0.25	161758760	20552	88.52	7700	8060	7700	10330	5570	7950	7870.71	1.04	0	7017	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	878	12.22	1.52	12	0.19	652.00	5259.00	16800	20220819	-52.56	7640	20230726	4.32	13830	-42.37	20230406	7640	4.32	20230726	16800	-52.56	20220819	7640	4.32	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
14	20230728	120829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	40	2	0.50	151655110	19287	83.07	7700	8060	7700	10330	5570	7950	7863.07	1.04	0	6557	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	880	12.25	1.52	12	0.18	652.00	5259.00	16800	20220819	-52.44	7640	20230726	4.58	13830	-42.23	20230406	7640	4.58	20230726	16800	-52.44	20220819	7640	4.58	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
15	20230728	110836	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	40	2	0.50	125132240	15958	68.73	7700	8060	7700	10330	5570	7950	7841.35	1.04	0	6043	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	880	12.25	1.52	12	0.14	652.00	5259.00	16800	20220819	-52.44	7640	20230726	4.58	13830	-42.23	20230406	7640	4.58	20230726	16800	-52.44	20220819	7640	4.58	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
16	20230728	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-50	5	-0.63	102757200	13165	56.70	7700	8030	7700	10330	5570	7950	7805.33	1.04	0	5026	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	871	12.12	1.50	12	0.12	652.00	5259.00	16800	20220819	-52.98	7640	20230726	3.40	13830	-42.88	20230406	7640	3.40	20230726	16800	-52.98	20220819	7640	3.40	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
17	20230728	090834	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-140	5	-1.76	64491640	8333	35.89	7700	7850	7700	10330	5570	7950	7739.31	1.04	0	3534	8330	8140	7930	7740	7530	8235	7835	57	2380	500	5720	10	1	11019106	861	11.98	1.49	12	0.08	652.00	5259.00	16800	20220819	-53.51	7640	20230726	2.23	13830	-43.53	20230406	7640	2.23	20230726	16800	-53.51	20220819	7640	2.23	20230726	1.61	N	136410	500	56 억		114270	N	N	0	N	00	N
18	20230727	160828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	80	2	1.02	184257650	23218	29.52	7720	8120	7720	10230	5510	7870	7935.97	0.97	-9978	7275	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	876	12.19	1.51	12	0.21	652.00	5259.00	17100	20220726	-53.51	7640	20230726	4.06	13830	-42.52	20230406	7640	4.06	20230726	16800	-52.68	20220819	7640	4.06	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
19	20230727	150828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	60	2	0.76	179869330	22666	28.81	7720	8120	7720	10230	5510	7870	7935.65	0.97	-9978	7197	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	874	12.16	1.51	12	0.21	652.00	5259.00	17100	20220726	-53.63	7640	20230726	3.80	13830	-42.66	20230406	7640	3.80	20230726	16800	-52.80	20220819	7640	3.80	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
20	20230727	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	30	2	0.38	142037940	17870	22.72	7720	8120	7720	10230	5510	7870	7948.40	0.97	-9978	4938	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	871	12.12	1.50	12	0.16	652.00	5259.00	17100	20220726	-53.80	7640	20230726	3.40	13830	-42.88	20230406	7640	3.40	20230726	16800	-52.98	20220819	7640	3.40	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
21	20230727	130824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	160	2	2.03	81136760	10218	12.99	7720	8120	7720	10230	5510	7870	7940.57	0.97	-9978	2757	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	885	12.32	1.53	12	0.09	652.00	5259.00	17100	20220726	-53.04	7640	20230726	5.10	13830	-41.94	20230406	7640	5.10	20230726	16800	-52.20	20220819	7640	5.10	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
22	20230727	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	180	2	2.29	63174240	7977	10.14	7720	8120	7720	10230	5510	7870	7919.55	0.97	-9978	3437	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	887	12.35	1.53	12	0.07	652.00	5259.00	17100	20220726	-52.92	7640	20230726	5.37	13830	-41.79	20230406	7640	5.37	20230726	16800	-52.08	20220819	7640	5.37	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
23	20230727	110827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	160	2	2.03	59906290	7571	9.62	7720	8120	7720	10230	5510	7870	7912.60	0.97	-9978	3463	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	885	12.32	1.53	12	0.07	652.00	5259.00	17100	20220726	-53.04	7640	20230726	5.10	13830	-41.94	20230406	7640	5.10	20230726	16800	-52.20	20220819	7640	5.10	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
24	20230727	100825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	140	2	1.78	37349210	4767	6.06	7720	8020	7720	10230	5510	7870	7834.95	0.97	-9978	2276	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	883	12.29	1.52	12	0.04	652.00	5259.00	17100	20220726	-53.16	7640	20230726	4.84	13830	-42.08	20230406	7640	4.84	20230726	16800	-52.32	20220819	7640	4.84	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
25	20230727	090822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-20	5	-0.25	19603800	2521	3.20	7720	7910	7720	10230	5510	7870	7776.20	0.97	-9978	1254	8383	8126	7883	7626	7383	8005	7505	57	2360	500	5660	10	1	11019106	865	12.04	1.49	12	0.02	652.00	5259.00	17100	20220726	-54.09	7640	20230726	2.75	13830	-43.24	20230406	7640	2.75	20230726	16800	-53.27	20220819	7640	2.75	20230726	1.61	N	136410	500	56 억		107036	N	N	0	N	00	N
26	20230726	160822	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7870	-380	5	-4.61	613618500	78257	175.43	8110	8140	7640	10720	5780	8250	7841.07	1.06	0	-3675	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	867	12.07	1.50	12	0.71	652.00	5259.00	17100	20220726	-53.98	7640	20230726	3.01	13830	-43.09	20230406	7640	3.01	20230726	17100	-53.98	20220726	7640	3.01	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
27	20230726	150827	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7930	-320	5	-3.88	582074450	74263	166.48	8110	8140	7640	10720	5780	8250	7838.01	1.06	0	-3146	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	874	12.16	1.51	12	0.67	652.00	5259.00	17100	20220726	-53.63	7640	20230726	3.80	13830	-42.66	20230406	7640	3.80	20230726	17100	-53.63	20220726	7640	3.80	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
28	20230726	140820	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7760	-490	5	-5.94	524568270	66960	150.11	8110	8140	7640	10720	5780	8250	7834.05	1.06	0	-6662	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	855	11.90	1.48	12	0.61	652.00	5259.00	17100	20220726	-54.62	7640	20230726	1.57	13830	-43.89	20230406	7640	1.57	20230726	17100	-54.62	20220726	7640	1.57	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
29	20230726	130819	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7900	-350	5	-4.24	465317050	59388	133.13	8110	8140	7640	10720	5780	8250	7835.20	1.06	0	-7273	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	871	12.12	1.50	12	0.54	652.00	5259.00	17100	20220726	-53.80	7640	20230726	3.40	13830	-42.88	20230406	7640	3.40	20230726	17100	-53.80	20220726	7640	3.40	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
30	20230726	120821	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7870	-380	5	-4.61	402837790	51425	115.28	8110	8140	7640	10720	5780	8250	7833.50	1.06	0	-7741	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	867	12.07	1.50	12	0.47	652.00	5259.00	17100	20220726	-53.98	7640	20230726	3.01	13830	-43.09	20230406	7640	3.01	20230726	17100	-53.98	20220726	7640	3.01	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
31	20230726	110816	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7680	-570	5	-6.91	324728440	41317	92.62	8110	8140	7640	10720	5780	8250	7859.44	1.06	0	-7601	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	846	11.78	1.46	12	0.37	652.00	5259.00	17100	20220726	-55.09	7640	20230726	0.52	13830	-44.47	20230406	7640	0.52	20230726	17100	-55.09	20220726	7640	0.52	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
32	20230726	100824	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7850	-400	5	-4.85	166024900	20793	46.61	8110	8140	7850	10720	5780	8250	7984.65	1.06	0	-7865	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	865	12.04	1.49	12	0.19	652.00	5259.00	17100	20220726	-54.09	7850	20230726	0.00	13830	-43.24	20230406	7850	0.00	20230726	17100	-54.09	20220726	7850	0.00	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
33	20230726	090817	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8020	-230	5	-2.79	28075230	3470	7.78	8110	8140	8020	10720	5780	8250	8090.84	1.06	0	-2533	8463	8356	8223	8116	7983	8410	8170	57	2470	500	5940	10	1	11019106	884	12.30	1.53	12	0.03	652.00	5259.00	17100	20220726	-53.10	8020	20230726	0.00	13830	-42.01	20230406	8020	0.00	20230726	17100	-53.10	20220726	8020	0.00	20230726	1.59	N	136410	500	56 억		117014	N	N	0	N	00	N
34	20230725	160815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8250	100	2	1.23	364533430	44542	50.12	8160	8330	8090	10590	5710	8150	8183.80	0.98	0	3419	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	909	12.65	1.57	12	0.40	652.00	5259.00	17100	20220726	-51.75	8090	20230725	1.98	13830	-40.35	20230406	8090	1.98	20230725	17100	-51.75	20220726	8090	1.98	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
35	20230725	150806	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8250	100	2	1.23	349562760	42727	48.07	8160	8330	8090	10590	5710	8150	8181.31	0.98	0	3651	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	909	12.65	1.57	12	0.39	652.00	5259.00	17100	20220726	-51.75	8090	20230725	1.98	13830	-40.35	20230406	8090	1.98	20230725	17100	-51.75	20220726	8090	1.98	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
36	20230725	140807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8150	0	3	0.00	271837160	33212	37.37	8160	8330	8090	10590	5710	8150	8184.91	0.98	0	1160	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	898	12.50	1.55	12	0.30	652.00	5259.00	17100	20220726	-52.34	8090	20230725	0.74	13830	-41.07	20230406	8090	0.74	20230725	17100	-52.34	20220726	8090	0.74	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
37	20230725	130815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8170	20	2	0.25	229493680	28023	31.53	8160	8330	8090	10590	5710	8150	8189.48	0.98	0	539	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	900	12.53	1.55	12	0.25	652.00	5259.00	17100	20220726	-52.22	8090	20230725	0.99	13830	-40.93	20230406	8090	0.99	20230725	17100	-52.22	20220726	8090	0.99	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
38	20230725	120813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8140	-10	5	-0.12	178611650	21812	24.54	8160	8330	8090	10590	5710	8150	8188.69	0.98	0	404	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	897	12.48	1.55	12	0.20	652.00	5259.00	17100	20220726	-52.40	8090	20230725	0.62	13830	-41.14	20230406	8090	0.62	20230725	17100	-52.40	20220726	8090	0.62	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
39	20230725	110812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8150	0	3	0.00	139014170	16934	19.05	8160	8330	8090	10590	5710	8150	8209.18	0.98	0	1040	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	898	12.50	1.55	12	0.15	652.00	5259.00	17100	20220726	-52.34	8090	20230725	0.74	13830	-41.07	20230406	8090	0.74	20230725	17100	-52.34	20220726	8090	0.74	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
40	20230725	100811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8320	170	2	2.09	101408650	12366	13.91	8160	8330	8090	10590	5710	8150	8200.60	0.98	0	3549	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	917	12.76	1.58	12	0.11	652.00	5259.00	17100	20220726	-51.35	8090	20230725	2.84	13830	-39.84	20230406	8090	2.84	20230725	17100	-51.35	20220726	8090	2.84	20230725	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
41	20230725	090811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	70	2	0.86	14165470	1727	1.94	8160	8280	8160	10590	5710	8150	8202.36	0.98	0	538	8970	8560	8330	7920	7690	8445	7805	57	2440	500	5860	10	1	11019106	906	12.61	1.56	12	0.02	652.00	5259.00	17100	20220726	-51.93	8100	20230724	1.48	13830	-40.56	20230406	8100	1.48	20230724	17100	-51.93	20220726	8100	1.48	20230724	1.56	N	136410	500	56 억		107609	N	N	0	N	00	N
42	20230724	160813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8150	-590	5	-6.75	731394310	88517	480.89	8740	8740	8100	11360	6120	8740	8262.77	0.86	0	12350	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	898	12.50	1.55	12	0.80	652.00	5259.00	17100	20220726	-52.34	8100	20230724	0.62	13830	-41.07	20230406	8100	0.62	20230724	17100	-52.34	20220726	8100	0.62	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
43	20230724	150809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8130	-610	5	-6.98	695208070	84075	456.76	8740	8740	8100	11360	6120	8740	8268.90	0.86	0	11420	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	896	12.47	1.55	12	0.76	652.00	5259.00	17100	20220726	-52.46	8100	20230724	0.37	13830	-41.21	20230406	8100	0.37	20230724	17100	-52.46	20220726	8100	0.37	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
44	20230724	140807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8120	-620	5	-7.09	551120960	66340	360.41	8740	8740	8100	11360	6120	8740	8307.52	0.86	0	2742	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	895	12.45	1.54	12	0.60	652.00	5259.00	17100	20220726	-52.51	8100	20230724	0.25	13830	-41.29	20230406	8100	0.25	20230724	17100	-52.51	20220726	8100	0.25	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
45	20230724	130808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8240	-500	5	-5.72	366155300	43648	237.13	8740	8740	8190	11360	6120	8740	8388.82	0.86	0	413	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	908	12.64	1.57	12	0.40	652.00	5259.00	17100	20220726	-51.81	8190	20230724	0.61	13830	-40.42	20230406	8190	0.61	20230724	17100	-51.81	20220726	8190	0.61	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
46	20230724	120809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8310	-430	5	-4.92	267230900	31637	171.87	8740	8740	8270	11360	6120	8740	8446.78	0.86	0	-2313	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	916	12.75	1.58	12	0.29	652.00	5259.00	17100	20220726	-51.40	8270	20230724	0.48	13830	-39.91	20230406	8270	0.48	20230724	17100	-51.40	20220726	8270	0.48	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
47	20230724	110813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8400	-340	5	-3.89	189561100	22302	121.16	8740	8740	8360	11360	6120	8740	8499.74	0.86	0	-3261	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	926	12.88	1.60	12	0.20	652.00	5259.00	17100	20220726	-50.88	8360	20230724	0.48	13830	-39.26	20230406	8360	0.48	20230724	17100	-50.88	20220726	8360	0.48	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
48	20230724	100804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8520	-220	5	-2.52	91621400	10694	58.10	8740	8740	8470	11360	6120	8740	8567.55	0.86	0	-5825	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	939	13.07	1.62	12	0.10	652.00	5259.00	17100	20220726	-50.18	8470	20230724	0.59	13830	-38.39	20230406	8470	0.59	20230724	17100	-50.18	20220726	8470	0.59	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
49	20230724	090810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8570	-170	5	-1.95	29546410	3418	18.57	8740	8740	8500	11360	6120	8740	8644.36	0.86	0	-2694	8986	8862	8756	8632	8526	8810	8580	57	2620	500	6290	10	1	11019106	944	13.14	1.63	12	0.03	652.00	5259.00	17100	20220726	-49.88	8500	20230724	0.82	13830	-38.03	20230406	8500	0.82	20230724	17100	-49.88	20220726	8500	0.82	20230724	1.53	N	136410	500	56 억		94322	N	N	0	N	00	N
50	20230721	160801	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8740	-50	5	-0.57	161270500	18405	36.18	8780	8880	8650	11420	6160	8790	8762.32	0.88	0	-3196	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	963	13.40	1.66	12	0.17	652.00	5259.00	17100	20220726	-48.89	8650	20230721	1.04	13830	-36.80	20230406	8650	1.04	20230721	17100	-48.89	20220726	8650	1.04	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
51	20230721	150804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-70	5	-0.80	153433510	17508	34.42	8780	8880	8650	11420	6160	8790	8763.62	0.88	0	-2575	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	961	13.37	1.66	12	0.16	652.00	5259.00	17100	20220726	-49.01	8650	20230721	0.81	13830	-36.95	20230406	8650	0.81	20230721	17100	-49.01	20220726	8650	0.81	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
52	20230721	140801	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-70	5	-0.80	148705980	16966	33.35	8780	8880	8650	11420	6160	8790	8764.94	0.88	0	-2416	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	961	13.37	1.66	12	0.15	652.00	5259.00	17100	20220726	-49.01	8650	20230721	0.81	13830	-36.95	20230406	8650	0.81	20230721	17100	-49.01	20220726	8650	0.81	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
53	20230721	130803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8820	30	2	0.34	132595110	15124	29.73	8780	8880	8650	11420	6160	8790	8767.20	0.88	0	-2074	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	972	13.53	1.68	12	0.14	652.00	5259.00	17100	20220726	-48.42	8650	20230721	1.97	13830	-36.23	20230406	8650	1.97	20230721	17100	-48.42	20220726	8650	1.97	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
54	20230721	120812	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8880	90	2	1.02	74365760	8516	16.74	8780	8880	8650	11420	6160	8790	8732.48	0.88	0	178	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	978	13.62	1.69	12	0.08	652.00	5259.00	17100	20220726	-48.07	8650	20230721	2.66	13830	-35.79	20230406	8650	2.66	20230721	17100	-48.07	20220726	8650	2.66	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
55	20230721	110808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8850	60	2	0.68	70182510	8044	15.81	8780	8870	8650	11420	6160	8790	8724.83	0.88	0	218	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	975	13.57	1.68	12	0.07	652.00	5259.00	17100	20220726	-48.25	8650	20230721	2.31	13830	-36.01	20230406	8650	2.31	20230721	17100	-48.25	20220726	8650	2.31	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
56	20230721	100808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8760	-30	5	-0.34	46424940	5341	10.50	8780	8780	8650	11420	6160	8790	8692.18	0.88	0	-557	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	965	13.44	1.67	12	0.05	652.00	5259.00	17100	20220726	-48.77	8650	20230721	1.27	13830	-36.66	20230406	8650	1.27	20230721	17100	-48.77	20220726	8650	1.27	20230721	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
57	20230721	090807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8670	-120	5	-1.37	8559050	982	1.93	8780	8780	8670	11420	6160	8790	8715.94	0.88	0	66	9030	8910	8780	8660	8530	8845	8595	57	2630	500	6320	10	1	11019106	955	13.30	1.65	12	0.01	652.00	5259.00	17100	20220726	-49.30	8650	20230720	0.23	13830	-37.31	20230406	8650	0.23	20230720	17100	-49.30	20220726	8650	0.23	20230720	1.52	N	136410	500	56 억		97518	N	N	0	N	00	N
58	20230720	160759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8790	-110	5	-1.24	443806170	50865	126.03	8890	8900	8650	11570	6230	8900	8724.72	0.82	0	5778	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	969	13.48	1.67	12	0.46	652.00	5259.00	17100	20220726	-48.60	8650	20230720	1.62	13830	-36.44	20230406	8650	1.62	20230720	17100	-48.60	20220726	8650	1.62	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
59	20230720	150800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8770	-130	5	-1.46	430746780	49376	122.34	8890	8900	8650	11570	6230	8900	8723.81	0.82	0	5778	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	966	13.45	1.67	12	0.45	652.00	5259.00	17100	20220726	-48.71	8650	20230720	1.39	13830	-36.59	20230406	8650	1.39	20230720	17100	-48.71	20220726	8650	1.39	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
60	20230720	140758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-180	5	-2.02	377833460	43300	107.28	8890	8900	8650	11570	6230	8900	8725.95	0.82	0	6220	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	961	13.37	1.66	12	0.39	652.00	5259.00	17100	20220726	-49.01	8650	20230720	0.81	13830	-36.95	20230406	8650	0.81	20230720	17100	-49.01	20220726	8650	0.81	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
61	20230720	130759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8720	-180	5	-2.02	294872140	33779	83.69	8890	8900	8650	11570	6230	8900	8729.45	0.82	0	2397	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	961	13.37	1.66	12	0.31	652.00	5259.00	17100	20220726	-49.01	8650	20230720	0.81	13830	-36.95	20230406	8650	0.81	20230720	17100	-49.01	20220726	8650	0.81	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
62	20230720	120804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8700	-200	5	-2.25	250131900	28638	70.96	8890	8900	8650	11570	6230	8900	8734.27	0.82	0	1160	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	959	13.34	1.65	12	0.26	652.00	5259.00	17100	20220726	-49.12	8650	20230720	0.58	13830	-37.09	20230406	8650	0.58	20230720	17100	-49.12	20220726	8650	0.58	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
63	20230720	110802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8820	-80	5	-0.90	117332280	13377	33.14	8890	8900	8680	11570	6230	8900	8771.20	0.82	0	4552	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	972	13.53	1.68	12	0.12	652.00	5259.00	17100	20220726	-48.42	8680	20230720	1.61	13830	-36.23	20230406	8680	1.61	20230720	17100	-48.42	20220726	8680	1.61	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
64	20230720	100754	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8820	-80	5	-0.90	71440890	8161	20.22	8890	8900	8680	11570	6230	8900	8753.94	0.82	0	3632	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	972	13.53	1.68	12	0.07	652.00	5259.00	17100	20220726	-48.42	8680	20230720	1.61	13830	-36.23	20230406	8680	1.61	20230720	17100	-48.42	20220726	8680	1.61	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
65	20230720	090755	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8730	-170	5	-1.91	18996870	2176	5.39	8890	8890	8700	11570	6230	8900	8730.18	0.82	0	-99	9233	9066	8883	8716	8533	8975	8625	57	2670	500	6400	10	1	11019106	962	13.39	1.66	12	0.02	652.00	5259.00	17100	20220726	-48.95	8700	20230720	0.34	13830	-36.88	20230406	8700	0.34	20230720	17100	-48.95	20220726	8700	0.34	20230720	1.48	N	136410	500	56 억		89929	N	N	0	N	00	N
66	20230719	160809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8900	-30	5	-0.34	355460760	40317	56.32	9000	9050	8700	11600	6260	8930	8816.65	0.79	0	3379	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	981	13.65	1.69	12	0.37	652.00	5259.00	17100	20220726	-47.95	8700	20230719	2.30	13830	-35.65	20230406	8700	2.30	20230719	17100	-47.95	20220726	8700	2.30	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
67	20230719	150810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8860	-70	5	-0.78	336286810	38161	53.30	9000	9050	8700	11600	6260	8930	8812.32	0.79	0	3509	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	976	13.59	1.68	12	0.35	652.00	5259.00	17100	20220726	-48.19	8700	20230719	1.84	13830	-35.94	20230406	8700	1.84	20230719	17100	-48.19	20220726	8700	1.84	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
68	20230719	140811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8770	-160	5	-1.79	302021830	34285	47.89	9000	9050	8700	11600	6260	8930	8809.15	0.79	0	2592	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	966	13.45	1.67	12	0.31	652.00	5259.00	17100	20220726	-48.71	8700	20230719	0.80	13830	-36.59	20230406	8700	0.80	20230719	17100	-48.71	20220726	8700	0.80	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
69	20230719	130802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8760	-170	5	-1.90	286815750	32552	45.47	9000	9050	8700	11600	6260	8930	8811.00	0.79	0	2115	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	965	13.44	1.67	12	0.30	652.00	5259.00	17100	20220726	-48.77	8700	20230719	0.69	13830	-36.66	20230406	8700	0.69	20230719	17100	-48.77	20220726	8700	0.69	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
70	20230719	120813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8800	-130	5	-1.46	223819660	25328	35.38	9000	9050	8710	11600	6260	8930	8836.85	0.79	0	1835	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	970	13.50	1.67	12	0.23	652.00	5259.00	17100	20220726	-48.54	8710	20230719	1.03	13830	-36.37	20230406	8710	1.03	20230719	17100	-48.54	20220726	8710	1.03	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
71	20230719	110811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8740	-190	5	-2.13	196221550	22182	30.98	9000	9050	8710	11600	6260	8930	8845.98	0.79	0	1874	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	963	13.40	1.66	12	0.20	652.00	5259.00	17100	20220726	-48.89	8710	20230719	0.34	13830	-36.80	20230406	8710	0.34	20230719	17100	-48.89	20220726	8710	0.34	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
72	20230719	100805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8780	-150	5	-1.68	149860450	16901	23.61	9000	9050	8710	11600	6260	8930	8866.96	0.79	0	1294	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	967	13.47	1.67	12	0.15	652.00	5259.00	17100	20220726	-48.65	8710	20230719	0.80	13830	-36.51	20230406	8710	0.80	20230719	17100	-48.65	20220726	8710	0.80	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
73	20230719	090805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8940	10	2	0.11	37974810	4236	5.92	9000	9050	8930	11600	6260	8930	8964.78	0.79	0	484	9596	9262	9096	8762	8596	9180	8680	57	2670	500	6420	10	1	11019106	985	13.71	1.70	12	0.04	652.00	5259.00	17100	20220726	-47.72	8930	20230719	0.11	13830	-35.36	20230406	8930	0.11	20230719	17100	-47.72	20220726	8930	0.11	20230719	1.44	N	136410	500	56 억		86549	N	N	0	N	00	N
74	20230718	160804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8930	-360	5	-3.88	635291960	70396	69.32	9430	9430	8930	12070	6510	9290	9025.12	0.87	0	-13855	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	984	13.70	1.70	12	0.64	652.00	5259.00	17100	20220726	-47.78	8930	20230718	0.00	13830	-35.43	20230406	8930	0.00	20230718	17100	-47.78	20220726	8930	0.00	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
75	20230718	150802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8970	-320	5	-3.44	546049930	60412	59.49	9430	9430	8940	12070	6510	9290	9038.77	0.87	0	-14069	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	988	13.76	1.71	12	0.55	652.00	5259.00	17100	20220726	-47.54	8940	20230718	0.34	13830	-35.14	20230406	8940	0.34	20230718	17100	-47.54	20220726	8940	0.34	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
76	20230718	140759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8980	-310	5	-3.34	421516330	46529	45.82	9430	9430	8940	12070	6510	9290	9059.22	0.87	0	-14827	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	990	13.77	1.71	12	0.42	652.00	5259.00	17100	20220726	-47.49	8940	20230718	0.45	13830	-35.07	20230406	8940	0.45	20230718	17100	-47.49	20220726	8940	0.45	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
77	20230718	130800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9030	-260	5	-2.80	275403890	30270	29.81	9430	9430	9010	12070	6510	9290	9098.25	0.87	0	-7460	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	995	13.85	1.72	12	0.27	652.00	5259.00	17100	20220726	-47.19	9010	20230718	0.22	13830	-34.71	20230406	9010	0.22	20230718	17100	-47.19	20220726	9010	0.22	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
78	20230718	120807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9070	-220	5	-2.37	199159440	21831	21.50	9430	9430	9050	12070	6510	9290	9122.78	0.87	0	-7019	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	999	13.91	1.72	12	0.20	652.00	5259.00	17100	20220726	-46.96	9050	20230718	0.22	13830	-34.42	20230406	9050	0.22	20230718	17100	-46.96	20220726	9050	0.22	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
79	20230718	110807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9100	-190	5	-2.05	177890190	19486	19.19	9430	9430	9050	12070	6510	9290	9129.13	0.87	0	-6265	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	1003	13.96	1.73	12	0.18	652.00	5259.00	17100	20220726	-46.78	9050	20230718	0.55	13830	-34.20	20230406	9050	0.55	20230718	17100	-46.78	20220726	9050	0.55	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
80	20230718	100759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9070	-220	5	-2.37	145015820	15867	15.62	9430	9430	9050	12070	6510	9290	9139.46	0.87	0	-5451	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	999	13.91	1.72	12	0.14	652.00	5259.00	17100	20220726	-46.96	9050	20230718	0.22	13830	-34.42	20230406	9050	0.22	20230718	17100	-46.96	20220726	9050	0.22	20230718	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
81	20230718	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9270	-20	5	-0.22	11711560	1258	1.24	9430	9430	9260	12070	6510	9290	9309.67	0.87	0	-64	9930	9610	9420	9100	8910	9515	9005	57	2780	500	6680	10	1	11019106	1021	14.22	1.76	12	0.01	652.00	5259.00	17100	20220726	-45.79	9230	20230717	0.43	13830	-32.97	20230406	9230	0.43	20230717	17100	-45.79	20220726	9230	0.43	20230717	1.46	N	136410	500	56 억		95922	N	N	0	N	00	N
82	20230717	160759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9290	-450	5	-4.62	949148990	101430	740.96	9740	9740	9230	12660	6820	9740	9357.90	0.73	0	16203	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1024	14.25	1.77	12	0.92	652.00	5259.00	17100	20220726	-45.67	9230	20230717	0.65	13830	-32.83	20230406	9230	0.65	20230717	17100	-45.67	20220726	9230	0.65	20230717	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
83	20230717	150756	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9290	-450	5	-4.62	913215820	97556	712.66	9740	9740	9230	12660	6820	9740	9360.94	0.73	0	16471	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1024	14.25	1.77	12	0.89	652.00	5259.00	17100	20220726	-45.67	9230	20230717	0.65	13830	-32.83	20230406	9230	0.65	20230717	17100	-45.67	20220726	9230	0.65	20230717	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
84	20230717	140759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9240	-500	5	-5.13	752705510	80210	585.94	9740	9740	9230	12660	6820	9740	9384.19	0.73	0	10939	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1018	14.17	1.76	12	0.73	652.00	5259.00	17100	20220726	-45.96	9230	20230717	0.11	13830	-33.19	20230406	9230	0.11	20230717	17100	-45.96	20220726	9230	0.11	20230717	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
85	20230717	130752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9250	-490	5	-5.03	576531620	61167	446.83	9740	9740	9240	12660	6820	9740	9425.53	0.73	0	8621	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1019	14.19	1.76	12	0.56	652.00	5259.00	17100	20220726	-45.91	9240	20230717	0.11	13830	-33.12	20230406	9240	0.11	20230717	17100	-45.91	20220726	9240	0.11	20230717	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
86	20230717	120802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9340	-400	5	-4.11	397122820	41868	305.85	9740	9740	9320	12660	6820	9740	9485.12	0.73	0	6393	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1029	14.33	1.78	12	0.38	652.00	5259.00	17100	20220726	-45.38	9320	20230717	0.21	13830	-32.47	20230406	9320	0.21	20230717	17100	-45.38	20220726	9320	0.21	20230717	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
87	20230717	110752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9510	-230	5	-2.36	202570600	21231	155.10	9740	9740	9500	12660	6820	9740	9541.27	0.73	0	5118	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1048	14.59	1.81	12	0.19	652.00	5259.00	17100	20220726	-44.39	9370	20230711	1.49	13830	-31.24	20230406	9370	1.49	20230711	17100	-44.39	20220726	9370	1.49	20230711	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
88	20230717	100753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9550	-190	5	-1.95	81937600	8574	62.63	9740	9740	9530	12660	6820	9740	9556.52	0.73	0	1799	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1052	14.65	1.82	12	0.08	652.00	5259.00	17100	20220726	-44.15	9370	20230711	1.92	13830	-30.95	20230406	9370	1.92	20230711	17100	-44.15	20220726	9370	1.92	20230711	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
89	20230717	090752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9580	-160	5	-1.64	3174950	330	2.41	9740	9740	9580	12660	6820	9740	9621.06	0.73	0	-281	9966	9852	9706	9592	9446	9910	9650	57	2920	500	7010	10	1	11019106	1056	14.69	1.82	12	0.00	652.00	5259.00	17100	20220726	-43.98	9370	20230711	2.24	13830	-30.73	20230406	9370	2.24	20230711	17100	-43.98	20220726	9370	2.24	20230711	1.50	N	136410	500	56 억		80780	N	N	0	N	00	N
90	20230714	160752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9740	50	2	0.52	132798860	13688	41.37	9730	9820	9560	12590	6790	9690	9701.85	0.78	0	-4369	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1073	14.94	1.85	12	0.12	652.00	5259.00	17100	20220726	-43.04	9370	20230711	3.95	13830	-29.57	20230406	9370	3.95	20230711	17100	-43.04	20220726	9370	3.95	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
91	20230714	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9680	-10	5	-0.10	129789620	13379	40.44	9730	9820	9560	12590	6790	9690	9701.00	0.78	0	-4325	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1067	14.85	1.84	12	0.12	652.00	5259.00	17100	20220726	-43.39	9370	20230711	3.31	13830	-30.01	20230406	9370	3.31	20230711	17100	-43.39	20220726	9370	3.31	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
92	20230714	140800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9650	-40	5	-0.41	120711190	12440	37.60	9730	9820	9560	12590	6790	9690	9703.47	0.78	0	-4240	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1063	14.80	1.83	12	0.11	652.00	5259.00	17100	20220726	-43.57	9370	20230711	2.99	13830	-30.22	20230406	9370	2.99	20230711	17100	-43.57	20220726	9370	2.99	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
93	20230714	130748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9710	20	2	0.21	107112580	11038	33.36	9730	9820	9560	12590	6790	9690	9703.98	0.78	0	-3737	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1070	14.89	1.85	12	0.10	652.00	5259.00	17100	20220726	-43.22	9370	20230711	3.63	13830	-29.79	20230406	9370	3.63	20230711	17100	-43.22	20220726	9370	3.63	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
94	20230714	120749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9750	60	2	0.62	98077250	10110	30.56	9730	9820	9560	12590	6790	9690	9701.01	0.78	0	-3520	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1074	14.95	1.85	12	0.09	652.00	5259.00	17100	20220726	-42.98	9370	20230711	4.06	13830	-29.50	20230406	9370	4.06	20230711	17100	-42.98	20220726	9370	4.06	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
95	20230714	110757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9780	90	2	0.93	75470560	7794	23.56	9730	9820	9560	12590	6790	9690	9683.16	0.78	0	-3570	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1078	15.00	1.86	12	0.07	652.00	5259.00	17100	20220726	-42.81	9370	20230711	4.38	13830	-29.28	20230406	9370	4.38	20230711	17100	-42.81	20220726	9370	4.38	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
96	20230714	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9670	-20	5	-0.21	45879060	4768	14.41	9730	9730	9560	12590	6790	9690	9622.29	0.78	0	-3312	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1066	14.83	1.84	12	0.04	652.00	5259.00	17100	20220726	-43.45	9370	20230711	3.20	13830	-30.08	20230406	9370	3.20	20230711	17100	-43.45	20220726	9370	3.20	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
97	20230714	090754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9690	0	3	0.00	5991860	618	1.87	9730	9730	9610	12590	6790	9690	9695.57	0.78	0	-394	10016	9852	9716	9552	9416	9785	9485	57	2900	500	6970	10	1	11019106	1068	14.86	1.84	12	0.01	652.00	5259.00	17100	20220726	-43.33	9370	20230711	3.42	13830	-29.93	20230406	9370	3.42	20230711	17100	-43.33	20220726	9370	3.42	20230711	1.48	N	136410	500	56 억		85515	N	N	0	N	00	N
98	20230713	160751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9690	30	2	0.31	320921260	33083	132.03	9750	9880	9580	12550	6770	9660	9700.59	0.72	0	-3646	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1068	14.86	1.84	12	0.30	652.00	5259.00	17100	20220726	-43.33	9370	20230711	3.42	13830	-29.93	20230406	9370	3.42	20230711	17100	-43.33	20220726	9370	3.42	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
99	20230713	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9660	0	3	0.00	310587880	32015	127.77	9750	9880	9580	12550	6770	9660	9701.32	0.72	0	-3329	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1064	14.82	1.84	12	0.29	652.00	5259.00	17100	20220726	-43.51	9370	20230711	3.09	13830	-30.15	20230406	9370	3.09	20230711	17100	-43.51	20220726	9370	3.09	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
100	20230713	140745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9680	20	2	0.21	232523810	23947	95.57	9750	9880	9580	12550	6770	9660	9709.93	0.72	0	-2162	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1067	14.85	1.84	12	0.22	652.00	5259.00	17100	20220726	-43.39	9370	20230711	3.31	13830	-30.01	20230406	9370	3.31	20230711	17100	-43.39	20220726	9370	3.31	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
101	20230713	130749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	-30	5	-0.31	203664630	20965	83.67	9750	9880	9580	12550	6770	9660	9714.51	0.72	0	-801	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1061	14.77	1.83	12	0.19	652.00	5259.00	17100	20220726	-43.68	9370	20230711	2.77	13830	-30.37	20230406	9370	2.77	20230711	17100	-43.68	20220726	9370	2.77	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
102	20230713	120745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	-30	5	-0.31	161235240	16559	66.09	9750	9880	9630	12550	6770	9660	9737.02	0.72	0	405	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1061	14.77	1.83	12	0.15	652.00	5259.00	17100	20220726	-43.68	9370	20230711	2.77	13830	-30.37	20230406	9370	2.77	20230711	17100	-43.68	20220726	9370	2.77	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
103	20230713	110749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9720	60	2	0.62	132617970	13601	54.28	9750	9880	9660	12550	6770	9660	9750.60	0.72	0	2362	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1071	14.91	1.85	12	0.12	652.00	5259.00	17100	20220726	-43.16	9370	20230711	3.74	13830	-29.72	20230406	9370	3.74	20230711	17100	-43.16	20220726	9370	3.74	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
104	20230713	100744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9750	90	2	0.93	74689040	7645	30.51	9750	9880	9660	12550	6770	9660	9769.66	0.72	0	3064	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1074	14.95	1.85	12	0.07	652.00	5259.00	17100	20220726	-42.98	9370	20230711	4.06	13830	-29.50	20230406	9370	4.06	20230711	17100	-42.98	20220726	9370	4.06	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
105	20230713	090732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9750	90	2	0.93	2745920	282	1.13	9750	9750	9660	12550	6770	9660	9737.30	0.72	0	0	10020	9840	9670	9490	9320	9930	9580	57	2890	500	6950	10	1	11019106	1074	14.95	1.85	12	0.00	652.00	5259.00	17100	20220726	-42.98	9370	20230711	4.06	13830	-29.50	20230406	9370	4.06	20230711	17100	-42.98	20220726	9370	4.06	20230711	1.40	N	136410	500	56 억		79337	N	N	0	N	00	N
106	20230712	160742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9660	150	2	1.58	240982700	25055	36.94	9500	9850	9500	12360	6660	9510	9618.15	0.68	0	-720	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1064	14.82	1.84	12	0.23	652.00	5259.00	17100	20220726	-43.51	9370	20230711	3.09	13830	-30.15	20230406	9370	3.09	20230711	17100	-43.51	20220726	9370	3.09	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
107	20230712	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9670	160	2	1.68	212852470	22138	32.64	9500	9850	9500	12360	6660	9510	9614.80	0.68	0	-711	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1066	14.83	1.84	12	0.20	652.00	5259.00	17100	20220726	-43.45	9370	20230711	3.20	13830	-30.08	20230406	9370	3.20	20230711	17100	-43.45	20220726	9370	3.20	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
108	20230712	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9570	60	2	0.63	174805100	18173	26.79	9500	9850	9500	12360	6660	9510	9618.95	0.68	0	-1359	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1055	14.68	1.82	12	0.16	652.00	5259.00	17100	20220726	-44.04	9370	20230711	2.13	13830	-30.80	20230406	9370	2.13	20230711	17100	-44.04	20220726	9370	2.13	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
109	20230712	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9640	130	2	1.37	151372270	15729	23.19	9500	9850	9500	12360	6660	9510	9623.77	0.68	0	-1168	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1062	14.79	1.83	12	0.14	652.00	5259.00	17100	20220726	-43.63	9370	20230711	2.88	13830	-30.30	20230406	9370	2.88	20230711	17100	-43.63	20220726	9370	2.88	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
110	20230712	120740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9560	50	2	0.53	131841450	13699	20.20	9500	9850	9500	12360	6660	9510	9624.17	0.68	0	-691	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1053	14.66	1.82	12	0.12	652.00	5259.00	17100	20220726	-44.09	9370	20230711	2.03	13830	-30.87	20230406	9370	2.03	20230711	17100	-44.09	20220726	9370	2.03	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
111	20230712	110739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	120	2	1.26	108135530	11219	16.54	9500	9850	9500	12360	6660	9510	9638.61	0.68	0	47	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1061	14.77	1.83	12	0.10	652.00	5259.00	17100	20220726	-43.68	9370	20230711	2.77	13830	-30.37	20230406	9370	2.77	20230711	17100	-43.68	20220726	9370	2.77	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
112	20230712	100740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9630	120	2	1.26	85457040	8863	13.07	9500	9850	9500	12360	6660	9510	9642.00	0.68	0	803	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1061	14.77	1.83	12	0.08	652.00	5259.00	17100	20220726	-43.68	9370	20230711	2.77	13830	-30.37	20230406	9370	2.77	20230711	17100	-43.68	20220726	9370	2.77	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
113	20230712	090741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9660	150	2	1.58	32312110	3380	4.98	9500	9670	9500	12360	6660	9510	9559.80	0.68	0	1242	9670	9590	9480	9400	9290	9630	9440	57	2850	500	6840	10	1	11019106	1064	14.82	1.84	12	0.03	652.00	5259.00	17100	20220726	-43.51	9370	20230711	3.09	13830	-30.15	20230406	9370	3.09	20230711	17100	-43.51	20220726	9370	3.09	20230711	1.40	N	136410	500	56 억		74763	N	N	0	N	00	N
114	20230711	160730	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9510	-20	5	-0.21	615130110	65131	124.50	9500	9560	9370	12380	6680	9530	9444.26	0.63	0	1114	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1048	14.59	1.81	12	0.59	652.00	5259.00	17100	20220726	-44.39	9370	20230711	1.49	13830	-31.24	20230406	9370	1.49	20230711	17100	-44.39	20220726	9370	1.49	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
115	20230711	150727	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9480	-50	5	-0.52	572780970	60673	115.98	9500	9560	9370	12380	6680	9530	9440.46	0.63	0	-644	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1045	14.54	1.80	12	0.55	652.00	5259.00	17100	20220726	-44.56	9370	20230711	1.17	13830	-31.45	20230406	9370	1.17	20230711	17100	-44.56	20220726	9370	1.17	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
116	20230711	140723	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9450	-80	5	-0.84	529719750	56132	107.30	9500	9560	9370	12380	6680	9530	9437.04	0.63	0	-2742	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1041	14.49	1.80	12	0.51	652.00	5259.00	17100	20220726	-44.74	9370	20230711	0.85	13830	-31.67	20230406	9370	0.85	20230711	17100	-44.74	20220726	9370	0.85	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
117	20230711	130715	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9480	-50	5	-0.52	472164730	50041	95.65	9500	9560	9370	12380	6680	9530	9435.56	0.63	0	-4022	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1045	14.54	1.80	12	0.45	652.00	5259.00	17100	20220726	-44.56	9370	20230711	1.17	13830	-31.45	20230406	9370	1.17	20230711	17100	-44.56	20220726	9370	1.17	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
118	20230711	120732	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9450	-80	5	-0.84	419738210	44511	85.08	9500	9560	9370	12380	6680	9530	9429.99	0.63	0	-4974	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1041	14.49	1.80	12	0.40	652.00	5259.00	17100	20220726	-44.74	9370	20230711	0.85	13830	-31.67	20230406	9370	0.85	20230711	17100	-44.74	20220726	9370	0.85	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
119	20230711	110736	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9400	-130	5	-1.36	376934370	39966	76.39	9500	9560	9370	12380	6680	9530	9431.38	0.63	0	-4856	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1036	14.42	1.79	12	0.36	652.00	5259.00	17100	20220726	-45.03	9370	20230711	0.32	13830	-32.03	20230406	9370	0.32	20230711	17100	-45.03	20220726	9370	0.32	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
120	20230711	100733	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	9410	-120	5	-1.26	151261300	15969	30.52	9500	9560	9390	12380	6680	9530	9472.18	0.63	0	82	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1037	14.43	1.79	12	0.14	652.00	5259.00	17100	20220726	-44.97	9390	20230711	0.21	13830	-31.96	20230406	9390	0.21	20230711	17100	-44.97	20220726	9390	0.21	20230711	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
121	20230711	090732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	9560	30	2	0.31	5351430	563	1.08	9500	9560	9490	12380	6680	9530	9505.20	0.63	0	255	9816	9672	9576	9432	9336	9625	9385	57	2850	500	6860	10	1	11019106	1053	14.66	1.82	12	0.01	652.00	5259.00	17100	20220726	-44.09	9480	20230710	0.84	13830	-30.87	20230406	9480	0.84	20230710	17100	-44.09	20220726	9480	0.84	20230710	1.47	N	136410	500	56 억		69770	N	N	0	N	00	N
122	20230710	160726	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9530	-220	5	-2.26	498607560	52229	179.90	9550	9720	9480	12670	6830	9750	9546.57	0.46	0	17247	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1050	14.62	1.81	12	0.47	652.00	5259.00	17100	20220726	-44.27	9480	20230710	0.53	13830	-31.09	20230406	9480	0.53	20230710	17100	-44.27	20220726	9480	0.53	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
123	20230710	150728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9560	-190	5	-1.95	491804460	51516	177.45	9550	9720	9480	12670	6830	9750	9546.64	0.46	0	17352	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1053	14.66	1.82	12	0.47	652.00	5259.00	17100	20220726	-44.09	9480	20230710	0.84	13830	-30.87	20230406	9480	0.84	20230710	17100	-44.09	20220726	9480	0.84	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
124	20230710	140720	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9580	-170	5	-1.74	465146450	48724	167.83	9550	9720	9480	12670	6830	9750	9546.56	0.46	0	15881	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1056	14.69	1.82	12	0.44	652.00	5259.00	17100	20220726	-43.98	9480	20230710	1.05	13830	-30.73	20230406	9480	1.05	20230710	17100	-43.98	20220726	9480	1.05	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
125	20230710	130712	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9510	-240	5	-2.46	253610220	26533	91.39	9550	9720	9480	12670	6830	9750	9558.29	0.46	0	-1000	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1048	14.59	1.81	12	0.24	652.00	5259.00	17100	20220726	-44.39	9480	20230710	0.32	13830	-31.24	20230406	9480	0.32	20230710	17100	-44.39	20220726	9480	0.32	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
126	20230710	120731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9510	-240	5	-2.46	214756980	22445	77.31	9550	9720	9490	12670	6830	9750	9568.14	0.46	0	-700	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1048	14.59	1.81	12	0.20	652.00	5259.00	17100	20220726	-44.39	9490	20230710	0.21	13830	-31.24	20230406	9490	0.21	20230710	17100	-44.39	20220726	9490	0.21	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
127	20230710	110728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9510	-240	5	-2.46	143242040	14943	51.47	9550	9720	9490	12670	6830	9750	9585.90	0.46	0	-925	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1048	14.59	1.81	12	0.14	652.00	5259.00	17100	20220726	-44.39	9490	20230710	0.21	13830	-31.24	20230406	9490	0.21	20230710	17100	-44.39	20220726	9490	0.21	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
128	20230710	100729	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9660	-90	5	-0.92	22291580	2311	7.96	9550	9720	9550	12670	6830	9750	9645.86	0.46	0	-6	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1064	14.82	1.84	12	0.02	652.00	5259.00	17100	20220726	-43.51	9550	20230710	1.15	13830	-30.15	20230406	9550	1.15	20230710	17100	-43.51	20220726	9550	1.15	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
129	20230710	090722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9700	-50	5	-0.51	5124300	536	1.85	9550	9720	9550	12670	6830	9750	9560.26	0.46	0	0	10176	9962	9756	9542	9336	9860	9440	57	2920	500	7020	10	1	11019106	1069	14.88	1.84	12	0.00	652.00	5259.00	17100	20220726	-43.27	9550	20230710	1.57	13830	-29.86	20230406	9550	1.57	20230710	17100	-43.27	20220726	9550	1.57	20230710	1.47	N	136410	500	56 억		51209	N	N	0	N	00	N
130	20230707	160719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9750	-220	5	-2.21	284012500	29032	85.28	9850	9970	9550	12960	6980	9970	9783.17	0.46	0	-6142	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1074	14.95	1.85	12	0.26	652.00	5259.00	17100	20220726	-42.98	9550	20230707	2.09	13830	-29.50	20230406	9550	2.09	20230707	17100	-42.98	20220726	9550	2.09	20230707	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
131	20230707	150719	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9820	-150	5	-1.50	271906030	27793	81.64	9850	9970	9550	12960	6980	9970	9783.26	0.46	0	-5644	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1082	15.06	1.87	12	0.25	652.00	5259.00	17100	20220726	-42.57	9550	20230707	2.83	13830	-28.99	20230406	9550	2.83	20230707	17100	-42.57	20220726	9550	2.83	20230707	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
132	20230707	140733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9740	-230	5	-2.31	247409280	25290	74.29	9850	9970	9550	12960	6980	9970	9782.89	0.46	0	-4507	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1073	14.94	1.85	12	0.23	652.00	5259.00	17100	20220726	-43.04	9550	20230707	1.99	13830	-29.57	20230406	9550	1.99	20230707	17100	-43.04	20220726	9550	1.99	20230707	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
133	20230707	130725	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9760	-210	5	-2.11	228519810	23350	68.59	9850	9970	9550	12960	6980	9970	9786.72	0.46	0	-3515	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1075	14.97	1.86	12	0.21	652.00	5259.00	17100	20220726	-42.92	9550	20230707	2.20	13830	-29.43	20230406	9550	2.20	20230707	17100	-42.92	20220726	9550	2.20	20230707	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
134	20230707	120728	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	9710	-260	5	-2.61	201247890	20546	60.35	9850	9970	9550	12960	6980	9970	9794.99	0.46	0	-2836	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1070	14.89	1.85	12	0.19	652.00	5259.00	17100	20220726	-43.22	9550	20230707	1.68	13830	-29.79	20230406	9550	1.68	20230707	17100	-43.22	20220726	9550	1.68	20230707	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
135	20230707	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	-110	5	-1.10	59542890	6023	17.69	9850	9970	9850	12960	6980	9970	9885.92	0.46	0	-3427	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1086	15.12	1.87	12	0.05	652.00	5259.00	17100	20220726	-42.34	9620	20230103	2.49	13830	-28.71	20230406	9620	2.49	20230103	17100	-42.34	20220726	9620	2.49	20230103	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
136	20230707	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	-50	5	-0.50	30277540	3055	8.97	9850	9970	9850	12960	6980	9970	9910.82	0.46	0	-1879	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1093	15.21	1.89	12	0.03	652.00	5259.00	17100	20220726	-41.99	9620	20230103	3.12	13830	-28.27	20230406	9620	3.12	20230103	17100	-41.99	20220726	9620	3.12	20230103	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
137	20230707	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	9970	0	3	0.00	8202290	825	2.42	9850	9970	9850	12960	6980	9970	9942.17	0.46	0	-522	10423	10196	10043	9816	9663	10120	9740	57	2990	500	7170	10	1	11019106	1099	15.29	1.90	12	0.01	652.00	5259.00	17100	20220726	-41.70	9620	20230103	3.64	13830	-27.91	20230406	9620	3.64	20230103	17100	-41.70	20220726	9620	3.64	20230103	1.51	N	136410	500	56 억		50835	N	N	0	N	00	N
138	20230706	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	9970	-180	5	-1.77	338235240	33873	110.29	10240	10270	9890	13190	7110	10150	9985.41	0.55	0	-11243	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1099	15.29	1.90	12	0.31	652.00	5259.00	17100	20220726	-41.70	9620	20230103	3.64	13830	-27.91	20230406	9620	3.64	20230103	17100	-41.70	20220726	9620	3.64	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
139	20230706	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	-210	5	-2.07	319310950	31973	104.11	10240	10270	9890	13190	7110	10150	9986.89	0.55	0	-10590	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1095	15.25	1.89	12	0.29	652.00	5259.00	17100	20220726	-41.87	9620	20230103	3.33	13830	-28.13	20230406	9620	3.33	20230103	17100	-41.87	20220726	9620	3.33	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
140	20230706	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-220	5	-2.17	301570940	30184	98.28	10240	10270	9890	13190	7110	10150	9991.09	0.55	0	-9854	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1094	15.23	1.89	12	0.27	652.00	5259.00	17100	20220726	-41.93	9620	20230103	3.22	13830	-28.20	20230406	9620	3.22	20230103	17100	-41.93	20220726	9620	3.22	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
141	20230706	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	-140	5	-1.38	165102700	16438	53.52	10240	10270	9960	13190	7110	10150	10043.97	0.55	0	-8502	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1103	15.35	1.90	12	0.15	652.00	5259.00	17100	20220726	-41.46	9620	20230103	4.05	13830	-27.62	20230406	9620	4.05	20230103	17100	-41.46	20220726	9620	4.05	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
142	20230706	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	-110	5	-1.08	155120560	15443	50.28	10240	10270	9960	13190	7110	10150	10044.72	0.55	0	-7697	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1106	15.40	1.91	12	0.14	652.00	5259.00	17100	20220726	-41.29	9620	20230103	4.37	13830	-27.40	20230406	9620	4.37	20230103	17100	-41.29	20220726	9620	4.37	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
143	20230706	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	10140	-10	5	-0.10	149614810	14897	48.51	10240	10270	9960	13190	7110	10150	10043.28	0.55	0	-7225	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1117	15.55	1.93	12	0.14	652.00	5259.00	17100	20220726	-40.70	9620	20230103	5.41	13830	-26.68	20230406	9620	5.41	20230103	17100	-40.70	20220726	9620	5.41	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
144	20230706	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	9980	-170	5	-1.67	103625210	10360	33.73	10240	10240	9960	13190	7110	10150	10002.43	0.55	0	-4813	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1100	15.31	1.90	12	0.09	652.00	5259.00	17100	20220726	-41.64	9620	20230103	3.74	13830	-27.84	20230406	9620	3.74	20230103	17100	-41.64	20220726	9620	3.74	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
145	20230706	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	10070	-80	5	-0.79	8805110	874	2.85	10240	10240	10050	13190	7110	10150	10074.50	0.55	0	-758	10423	10286	10193	10056	9963	10240	10010	57	3040	500	7300	10	1	11019106	1110	15.44	1.91	12	0.01	652.00	5259.00	17100	20220726	-41.11	9620	20230103	4.68	13830	-27.19	20230406	9620	4.68	20230103	17100	-41.11	20220726	9620	4.68	20230103	1.48	N	136410	500	56 억		61046	N	N	0	N	00	N
146	20230705	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-130	5	-1.26	311893640	30671	168.47	10330	10330	10100	13360	7200	10280	10169.01	0.51	0	5632	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1118	15.57	1.93	12	0.28	652.00	5259.00	17100	20220726	-40.64	9620	20230103	5.51	13830	-26.61	20230406	9620	5.51	20230103	17100	-40.64	20220726	9620	5.51	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
147	20230705	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	10100	-180	5	-1.75	291060650	28617	157.18	10330	10330	10100	13360	7200	10280	10170.90	0.51	0	5628	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1113	15.49	1.92	12	0.26	652.00	5259.00	17100	20220726	-40.94	9620	20230103	4.99	13830	-26.97	20230406	9620	4.99	20230103	17100	-40.94	20220726	9620	4.99	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
148	20230705	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	10190	-90	5	-0.88	219705860	21572	118.49	10330	10330	10100	13360	7200	10280	10184.77	0.51	0	5703	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1123	15.63	1.94	12	0.20	652.00	5259.00	17100	20220726	-40.41	9620	20230103	5.93	13830	-26.32	20230406	9620	5.93	20230103	17100	-40.41	20220726	9620	5.93	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
149	20230705	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-130	5	-1.26	204497870	20078	110.28	10330	10330	10100	13360	7200	10280	10185.17	0.51	0	5972	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1118	15.57	1.93	12	0.18	652.00	5259.00	17100	20220726	-40.64	9620	20230103	5.51	13830	-26.61	20230406	9620	5.51	20230103	17100	-40.64	20220726	9620	5.51	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
150	20230705	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	-160	5	-1.56	194241680	19067	104.73	10330	10330	10100	13360	7200	10280	10187.32	0.51	0	6344	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1115	15.52	1.92	12	0.17	652.00	5259.00	17100	20220726	-40.82	9620	20230103	5.20	13830	-26.83	20230406	9620	5.20	20230103	17100	-40.82	20220726	9620	5.20	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
151	20230705	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	10130	-150	5	-1.46	164041440	16089	88.37	10330	10330	10100	13360	7200	10280	10195.88	0.51	0	8269	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1116	15.54	1.93	12	0.15	652.00	5259.00	17100	20220726	-40.76	9620	20230103	5.30	13830	-26.75	20230406	9620	5.30	20230103	17100	-40.76	20220726	9620	5.30	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
152	20230705	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	-80	5	-0.78	147678860	14477	79.52	10330	10330	10120	13360	7200	10280	10200.93	0.51	0	9041	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1124	15.64	1.94	12	0.13	652.00	5259.00	17100	20220726	-40.35	9620	20230103	6.03	13830	-26.25	20230406	9620	6.03	20230103	17100	-40.35	20220726	9620	6.03	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
153	20230705	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-40	5	-0.39	154050	15	0.08	10330	10330	10240	13360	7200	10280	10270.00	0.51	0	-10	10353	10316	10243	10206	10133	10335	10225	57	3080	500	7400	10	1	11019106	1128	15.71	1.95	12	0.00	652.00	5259.00	17100	20220726	-40.12	9620	20230103	6.44	13830	-25.96	20230406	9620	6.44	20230103	17100	-40.12	20220726	9620	6.44	20230103	1.48	N	136410	500	56 억		55894	N	N	0	N	00	N
154	20230704	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	-30	5	-0.29	186021260	18193	174.20	10260	10280	10170	13400	7220	10310	10224.82	0.54	0	-3118	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1133	15.77	1.95	12	0.17	652.00	5259.00	17100	20220726	-39.88	9620	20230103	6.86	13830	-25.67	20230406	9620	6.86	20230103	17100	-39.88	20220726	9620	6.86	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
155	20230704	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-60	5	-0.58	169812050	16611	159.05	10260	10280	10170	13400	7220	10310	10222.87	0.54	0	-2865	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1129	15.72	1.95	12	0.15	652.00	5259.00	17100	20220726	-40.06	9620	20230103	6.55	13830	-25.89	20230406	9620	6.55	20230103	17100	-40.06	20220726	9620	6.55	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
156	20230704	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	10180	-130	5	-1.26	112807630	11034	105.65	10260	10280	10170	13400	7220	10310	10223.64	0.54	0	-1412	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1122	15.61	1.94	12	0.10	652.00	5259.00	17100	20220726	-40.47	9620	20230103	5.82	13830	-26.39	20230406	9620	5.82	20230103	17100	-40.47	20220726	9620	5.82	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
157	20230704	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	-50	5	-0.48	93047250	9095	87.08	10260	10280	10200	13400	7220	10310	10230.59	0.54	0	-875	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1131	15.74	1.95	12	0.08	652.00	5259.00	17100	20220726	-40.00	9620	20230103	6.65	13830	-25.81	20230406	9620	6.65	20230103	17100	-40.00	20220726	9620	6.65	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
158	20230704	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	-50	5	-0.48	85170260	8325	79.71	10260	10280	10200	13400	7220	10310	10230.66	0.54	0	-872	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1131	15.74	1.95	12	0.08	652.00	5259.00	17100	20220726	-40.00	9620	20230103	6.65	13830	-25.81	20230406	9620	6.65	20230103	17100	-40.00	20220726	9620	6.65	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
159	20230704	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	-60	5	-0.58	81227990	7940	76.02	10260	10280	10200	13400	7220	10310	10230.23	0.54	0	-1024	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1129	15.72	1.95	12	0.07	652.00	5259.00	17100	20220726	-40.06	9620	20230103	6.55	13830	-25.89	20230406	9620	6.55	20230103	17100	-40.06	20220726	9620	6.55	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
160	20230704	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	10260	-50	5	-0.48	65719040	6424	61.51	10260	10280	10200	13400	7220	10310	10230.24	0.54	0	-814	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1131	15.74	1.95	12	0.06	652.00	5259.00	17100	20220726	-40.00	9620	20230103	6.65	13830	-25.81	20230406	9620	6.65	20230103	17100	-40.00	20220726	9620	6.65	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
161	20230704	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	10200	-110	5	-1.07	14205430	1386	13.27	10260	10260	10200	13400	7220	10310	10249.23	0.54	0	-130	10543	10426	10313	10196	10083	10370	10140	57	3090	500	7420	10	1	11019106	1124	15.64	1.94	12	0.01	652.00	5259.00	17100	20220726	-40.35	9620	20230103	6.03	13830	-26.25	20230406	9620	6.03	20230103	17100	-40.35	20220726	9620	6.03	20230103	1.50	N	136410	500	56 억		59733	N	N	0	N	00	N
162	20230703	160646	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10310	-60	5	-0.58	107686350	10444	84.70	10430	10430	10200	13480	7260	10370	10310.83	0.56	0	-2095	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1136	15.81	1.96	12	0.09	652.00	5259.00	17100	20220726	-39.71	9620	20230103	7.17	13830	-25.45	20230406	9620	7.17	20230103	17100	-39.71	20220726	9620	7.17	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
163	20230703	150654	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10280	-90	5	-0.87	98795680	9581	77.70	10430	10430	10200	13480	7260	10370	10311.63	0.56	0	-1880	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1133	15.77	1.95	12	0.09	652.00	5259.00	17100	20220726	-39.88	9620	20230103	6.86	13830	-25.67	20230406	9620	6.86	20230103	17100	-39.88	20220726	9620	6.86	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
164	20230703	140652	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10230	-140	5	-1.35	83016520	8044	65.24	10430	10430	10200	13480	7260	10370	10320.30	0.56	0	-1684	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1127	15.69	1.95	12	0.07	652.00	5259.00	17100	20220726	-40.18	9620	20230103	6.34	13830	-26.03	20230406	9620	6.34	20230103	17100	-40.18	20220726	9620	6.34	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
165	20230703	130648	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10310	-60	5	-0.58	52580150	5079	41.19	10430	10430	10310	13480	7260	10370	10352.46	0.56	0	-1092	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1136	15.81	1.96	12	0.05	652.00	5259.00	17100	20220726	-39.71	9620	20230103	7.17	13830	-25.45	20230406	9620	7.17	20230103	17100	-39.71	20220726	9620	7.17	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
166	20230703	120655	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10340	-30	5	-0.29	30331940	2925	23.72	10430	10430	10330	13480	7260	10370	10369.89	0.56	0	-984	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1139	15.86	1.97	12	0.03	652.00	5259.00	17100	20220726	-39.53	9620	20230103	7.48	13830	-25.23	20230406	9620	7.48	20230103	17100	-39.53	20220726	9620	7.48	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
167	20230703	110649	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10340	-30	5	-0.29	17078500	1645	13.34	10430	10430	10330	13480	7260	10370	10382.07	0.56	0	-564	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1139	15.86	1.97	12	0.01	652.00	5259.00	17100	20220726	-39.53	9620	20230103	7.48	13830	-25.23	20230406	9620	7.48	20230103	17100	-39.53	20220726	9620	7.48	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
168	20230703	100638	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10380	10	2	0.10	10419560	1002	8.13	10430	10430	10370	13480	7260	10370	10398.76	0.56	0	-111	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1144	15.92	1.97	12	0.01	652.00	5259.00	17100	20220726	-39.30	9620	20230103	7.90	13830	-24.95	20230406	9620	7.90	20230103	17100	-39.30	20220726	9620	7.90	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N
169	20230703	090646	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	10370	0	3	0.00	1136560	109	0.88	10430	10430	10370	13480	7260	10370	10427.16	0.56	0	-13	10656	10512	10256	10112	9856	10585	10185	57	3110	500	7460	10	1	11019106	1143	15.90	1.97	12	0.00	652.00	5259.00	17100	20220726	-39.36	9620	20230103	7.80	13830	-25.02	20230406	9620	7.80	20230103	17100	-39.36	20220726	9620	7.80	20230103	1.52	N	136410	500	56 억		61827	N	N	0	N	00	N