KissMeData/092070/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	160717	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25600	-200	5	-0.78	8678099100	337189	61.62	26000	26350	25000	33500	18100	25800	25736.78	3.25	0	-29874	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2962	51.30	1.96	12	2.91	499.00	13033.00	26350	20230731	-2.85	11400	20220930	124.56	26350	-2.85	20230731	12400	106.45	20230103	26350	-2.85	20230731	11400	124.56	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
3	20230731	150717	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25250	-550	5	-2.13	8368956850	325050	59.40	26000	26350	25000	33500	18100	25800	25746.67	3.25	0	-27995	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2922	50.60	1.94	12	2.81	499.00	13033.00	26350	20230731	-4.17	11400	20220930	121.49	26350	-4.17	20230731	12400	103.63	20230103	26350	-4.17	20230731	11400	121.49	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
4	20230731	140720	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25300	-500	5	-1.94	7592234050	294192	53.76	26000	26350	25000	33500	18100	25800	25807.07	3.25	0	-20967	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2928	50.70	1.94	12	2.54	499.00	13033.00	26350	20230731	-3.98	11400	20220930	121.93	26350	-3.98	20230731	12400	104.03	20230103	26350	-3.98	20230731	11400	121.93	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
5	20230731	130719	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26100	300	2	1.16	5609469200	216546	39.57	26000	26350	25450	33500	18100	25800	25904.29	3.25	0	-30958	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	3020	52.30	2.00	12	1.87	499.00	13033.00	26350	20230731	-0.95	11400	20220930	128.95	26350	-0.95	20230731	12400	110.48	20230103	26350	-0.95	20230731	11400	128.95	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
6	20230731	120725	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25800	0	3	0.00	4370253250	168601	30.81	26000	26350	25450	33500	18100	25800	25920.69	3.25	0	-26808	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2986	51.70	1.98	12	1.46	499.00	13033.00	26350	20230731	-2.09	11400	20220930	126.32	26350	-2.09	20230731	12400	108.06	20230103	26350	-2.09	20230731	11400	126.32	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
7	20230731	110729	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25750	-50	5	-0.19	3767793200	145257	26.54	26000	26350	25450	33500	18100	25800	25938.81	3.25	0	-27125	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2980	51.60	1.98	12	1.26	499.00	13033.00	26350	20230731	-2.28	11400	20220930	125.88	26350	-2.28	20230731	12400	107.66	20230103	26350	-2.28	20230731	11400	125.88	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
8	20230731	100724	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26200	400	2	1.55	2855964900	110215	20.14	26000	26350	25450	33500	18100	25800	25912.67	3.25	0	-23946	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	3032	52.51	2.01	12	0.95	499.00	13033.00	26350	20230731	-0.57	11400	20220930	129.82	26350	-0.57	20230731	12400	111.29	20230103	26350	-0.57	20230731	11400	129.82	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
9	20230731	090718	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25800	0	3	0.00	420712950	16194	2.96	26000	26050	25700	33500	18100	25800	25979.61	3.25	0	-11315	27400	26600	25050	24250	22700	27000	24650	58	7700	500	19090	50	1	11571858	2986	51.70	1.98	12	0.14	499.00	13033.00	26050	20230731	-0.96	11400	20220930	126.32	26050	-0.96	20230731	12400	108.06	20230103	26050	-0.96	20230731	11400	126.32	20220930	4.97	N	092070	500	57 억		376313	N	N	0	N	00	N
10	20230728	160719	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25800	2150	2	9.09	13471460000	541973	193.66	23750	25850	23500	30700	16600	23650	24854.79	3.34	0	-12411	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2986	51.70	1.98	12	4.68	499.00	13033.00	25850	20230728	-0.19	11400	20220930	126.32	25850	-0.19	20230728	12400	108.06	20230103	25850	-0.19	20230728	11400	126.32	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
11	20230728	150719	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25650	2000	2	8.46	12148598250	490649	175.32	23750	25700	23500	30700	16600	23650	24760.26	3.34	0	-10765	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2968	51.40	1.97	12	4.24	499.00	13033.00	25700	20230728	-0.19	11400	20220930	125.00	25700	-0.19	20230728	12400	106.85	20230103	25700	-0.19	20230728	11400	125.00	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
12	20230728	140716	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25150	1500	2	6.34	9123890700	371390	132.71	23750	25450	23500	30700	16600	23650	24566.87	3.34	0	-12869	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2910	50.40	1.93	12	3.21	499.00	13033.00	25450	20230728	-1.18	11400	20220930	120.61	25450	-1.18	20230728	12400	102.82	20230103	25450	-1.18	20230728	11400	120.61	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
13	20230728	130719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	700	2	2.96	4839926150	200146	71.52	23750	24500	23500	30700	16600	23650	24181.98	3.34	0	-19711	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2818	48.80	1.87	12	1.73	499.00	13033.00	24850	20230724	-2.01	11400	20220930	113.60	24850	-2.01	20230724	12400	96.37	20230103	24850	-2.01	20230724	11400	113.60	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
14	20230728	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	800	2	3.38	4349410650	180069	64.34	23750	24500	23500	30700	16600	23650	24154.13	3.34	0	-14870	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2829	49.00	1.88	12	1.56	499.00	13033.00	24850	20230724	-1.61	11400	20220930	114.47	24850	-1.61	20230724	12400	97.18	20230103	24850	-1.61	20230724	11400	114.47	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
15	20230728	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	500	2	2.11	3581590350	148617	53.10	23750	24500	23500	30700	16600	23650	24099.47	3.34	0	-20793	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2795	48.40	1.85	12	1.28	499.00	13033.00	24850	20230724	-2.82	11400	20220930	111.84	24850	-2.82	20230724	12400	94.76	20230103	24850	-2.82	20230724	11400	111.84	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
16	20230728	100714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	450	2	1.90	2561762600	106517	38.06	23750	24500	23500	30700	16600	23650	24050.27	3.34	0	-24714	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2789	48.30	1.85	12	0.92	499.00	13033.00	24850	20230724	-3.02	11400	20220930	111.40	24850	-3.02	20230724	12400	94.35	20230103	24850	-3.02	20230724	11400	111.40	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
17	20230728	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	50	2	0.21	594108150	24895	8.90	23750	24300	23600	30700	16600	23650	23864.56	3.34	0	-6111	25116	24382	23166	22432	21216	24750	22800	58	7050	500	17500	50	1	11571858	2743	47.49	1.82	12	0.22	499.00	13033.00	24850	20230724	-4.63	11400	20220930	107.89	24850	-4.63	20230724	12400	91.13	20230103	24850	-4.63	20230724	11400	107.89	20220930	5.26	N	092070	500	57 억		385976	N	N	0	N	00	N
18	20230727	160715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	1500	2	6.77	6384500650	276974	82.55	22200	23900	21950	28750	15550	22150	23054.73	3.65	64420	-35536	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2737	47.39	1.81	12	2.39	499.00	13033.00	24850	20230724	-4.83	11400	20220930	107.46	24850	-4.83	20230724	12400	90.73	20230103	24850	-4.83	20230724	11400	107.46	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
19	20230727	150717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	1250	2	5.64	5959005100	258916	77.17	22200	23900	21950	28750	15550	22150	23020.67	3.65	64420	-36290	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2708	46.89	1.80	12	2.24	499.00	13033.00	24850	20230724	-5.84	11400	20220930	105.26	24850	-5.84	20230724	12400	88.71	20230103	24850	-5.84	20230724	11400	105.26	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
20	20230727	140712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	1150	2	5.19	3567079300	156348	46.60	22200	23400	21950	28750	15550	22150	22821.98	3.65	64420	-38085	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2696	46.69	1.79	12	1.35	499.00	13033.00	24850	20230724	-6.24	11400	20220930	104.39	24850	-6.24	20230724	12400	87.90	20230103	24850	-6.24	20230724	11400	104.39	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
21	20230727	130711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	800	2	3.61	3224237200	141469	42.16	22200	23400	21950	28750	15550	22150	22798.57	3.65	64420	-37359	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2656	45.99	1.76	12	1.22	499.00	13033.00	24850	20230724	-7.65	11400	20220930	101.32	24850	-7.65	20230724	12400	85.08	20230103	24850	-7.65	20230724	11400	101.32	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
22	20230727	120714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	600	2	2.71	2733497250	120024	35.77	22200	23400	21950	28750	15550	22150	22783.16	3.65	64420	-29095	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2633	45.59	1.75	12	1.04	499.00	13033.00	24850	20230724	-8.45	11400	20220930	99.56	24850	-8.45	20230724	12400	83.47	20230103	24850	-8.45	20230724	11400	99.56	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
23	20230727	110717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	1050	2	4.74	1943415000	85876	25.59	22200	23250	21950	28750	15550	22150	22639.75	3.65	64420	-13783	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2685	46.49	1.78	12	0.74	499.00	13033.00	24850	20230724	-6.64	11400	20220930	103.51	24850	-6.64	20230724	12400	87.10	20230103	24850	-6.64	20230724	11400	103.51	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
24	20230727	100713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	450	2	2.03	1150575850	51213	15.26	22200	22900	21950	28750	15550	22150	22476.85	3.65	64420	-13143	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2615	45.29	1.73	12	0.44	499.00	13033.00	24850	20230724	-9.05	11400	20220930	98.25	24850	-9.05	20230724	12400	82.26	20230103	24850	-9.05	20230724	11400	98.25	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
25	20230727	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	0	3	0.00	294584100	13304	3.97	22200	22300	21950	28750	15550	22150	22141.48	3.65	64420	-2853	24750	23450	22300	21000	19850	22875	20425	58	6600	500	16390	50	1	11571858	2563	44.39	1.70	12	0.11	499.00	13033.00	24850	20230724	-10.87	11400	20220930	94.30	24850	-10.87	20230724	12400	78.63	20230103	24850	-10.87	20230724	11400	94.30	20220930	5.14	N	092070	500	57 억		422061	N	N	0	N	00	N
26	20230726	160712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-1100	5	-4.73	7508851400	334373	118.58	23450	23600	21150	30200	16300	23250	22456.80	3.09	0	66230	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2563	44.39	1.70	12	2.89	499.00	13033.00	24850	20230724	-10.87	11400	20220930	94.30	24850	-10.87	20230724	12400	78.63	20230103	24850	-10.87	20230724	11400	94.30	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
27	20230726	150716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-1250	5	-5.38	7108224050	316223	112.15	23450	23600	21150	30200	16300	23250	22477.66	3.09	0	64925	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2546	44.09	1.69	12	2.73	499.00	13033.00	24850	20230724	-11.47	11400	20220930	92.98	24850	-11.47	20230724	12400	77.42	20230103	24850	-11.47	20230724	11400	92.98	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
28	20230726	140710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-1250	5	-5.38	6024921850	267191	94.76	23450	23600	21150	30200	16300	23250	22548.20	3.09	0	65582	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2546	44.09	1.69	12	2.31	499.00	13033.00	24850	20230724	-11.47	11400	20220930	92.98	24850	-11.47	20230724	12400	77.42	20230103	24850	-11.47	20230724	11400	92.98	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
29	20230726	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-650	5	-2.80	4271537150	187876	66.63	23450	23600	22150	30200	16300	23250	22734.98	3.09	0	52335	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2615	45.29	1.73	12	1.62	499.00	13033.00	24850	20230724	-9.05	11400	20220930	98.25	24850	-9.05	20230724	12400	82.26	20230103	24850	-9.05	20230724	11400	98.25	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
30	20230726	120711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22800	-450	5	-1.94	3738447600	164469	58.33	23450	23600	22150	30200	16300	23250	22729.30	3.09	0	48249	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2638	45.69	1.75	12	1.42	499.00	13033.00	24850	20230724	-8.25	11400	20220930	100.00	24850	-8.25	20230724	12400	83.87	20230103	24850	-8.25	20230724	11400	100.00	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
31	20230726	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-600	5	-2.58	2991427200	131464	46.62	23450	23600	22150	30200	16300	23250	22753.40	3.09	0	33933	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2621	45.39	1.74	12	1.14	499.00	13033.00	24850	20230724	-8.85	11400	20220930	98.68	24850	-8.85	20230724	12400	82.66	20230103	24850	-8.85	20230724	11400	98.68	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
32	20230726	100712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22850	-400	5	-1.72	1541782100	67010	23.76	23450	23600	22600	30200	16300	23250	23006.97	3.09	0	13476	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2644	45.79	1.75	12	0.58	499.00	13033.00	24850	20230724	-8.05	11400	20220930	100.44	24850	-8.05	20230724	12400	84.27	20230103	24850	-8.05	20230724	11400	100.44	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
33	20230726	090707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	-50	5	-0.22	224271700	9636	3.42	23450	23450	23050	30200	16300	23250	23275.27	3.09	0	-2260	25316	24282	23716	22682	22116	24000	22400	58	6950	500	17200	50	1	11571858	2685	46.49	1.78	12	0.08	499.00	13033.00	24850	20230724	-6.64	11400	20220930	103.51	24850	-6.64	20230724	12400	87.10	20230103	24850	-6.64	20230724	11400	103.51	20220930	4.61	N	092070	500	57 억		357641	N	N	0	N	00	N
34	20230725	160705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-1050	5	-4.32	6640163450	279556	30.14	24750	24750	23150	31550	17050	24300	23752.94	3.41	0	-37297	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2690	46.59	1.78	12	2.42	499.00	13033.00	24850	20230724	-6.44	11400	20220930	103.95	24850	-6.44	20230724	12400	87.50	20230103	24850	-6.44	20230724	11400	103.95	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
35	20230725	150659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23400	-900	5	-3.70	6072066250	255099	27.50	24750	24750	23200	31550	17050	24300	23802.78	3.41	0	-39969	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2708	46.89	1.80	12	2.20	499.00	13033.00	24850	20230724	-5.84	11400	20220930	105.26	24850	-5.84	20230724	12400	88.71	20230103	24850	-5.84	20230724	11400	105.26	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
36	20230725	140658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	-700	5	-2.88	5581521800	234149	25.24	24750	24750	23200	31550	17050	24300	23837.48	3.41	0	-38087	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2731	47.29	1.81	12	2.02	499.00	13033.00	24850	20230724	-5.03	11400	20220930	107.02	24850	-5.03	20230724	12400	90.32	20230103	24850	-5.03	20230724	11400	107.02	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
37	20230725	130705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23300	-1000	5	-4.12	5323198300	223178	24.06	24750	24750	23200	31550	17050	24300	23851.81	3.41	0	-37069	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2696	46.69	1.79	12	1.93	499.00	13033.00	24850	20230724	-6.24	11400	20220930	104.39	24850	-6.24	20230724	12400	87.90	20230103	24850	-6.24	20230724	11400	104.39	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
38	20230725	120705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23650	-650	5	-2.67	4866254200	203619	21.95	24750	24750	23200	31550	17050	24300	23898.82	3.41	0	-37296	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2737	47.39	1.81	12	1.76	499.00	13033.00	24850	20230724	-4.83	11400	20220930	107.46	24850	-4.83	20230724	12400	90.73	20230103	24850	-4.83	20230724	11400	107.46	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
39	20230725	110703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23500	-800	5	-3.29	3893913800	162048	17.47	24750	24750	23500	31550	17050	24300	24029.39	3.41	0	-38962	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2719	47.09	1.80	12	1.40	499.00	13033.00	24850	20230724	-5.43	11400	20220930	106.14	24850	-5.43	20230724	12400	89.52	20230103	24850	-5.43	20230724	11400	106.14	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
40	20230725	100702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-400	5	-1.65	2994105250	124156	13.38	24750	24750	23600	31550	17050	24300	24115.67	3.41	0	-26619	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2766	47.90	1.83	12	1.07	499.00	13033.00	24850	20230724	-3.82	11400	20220930	109.65	24850	-3.82	20230724	12400	92.74	20230103	24850	-3.82	20230724	11400	109.65	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
41	20230725	090702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	50	2	0.21	913338950	37500	4.04	24750	24750	23900	31550	17050	24300	24355.71	3.41	0	-8950	26333	25316	23833	22816	21333	25825	23325	58	7250	500	17980	50	1	11571858	2818	48.80	1.87	12	0.32	499.00	13033.00	24850	20230724	-2.01	11400	20220930	113.60	24850	-2.01	20230724	12400	96.37	20230103	24850	-2.01	20230724	11400	113.60	20220930	4.73	N	092070	500	57 억		394842	N	N	0	N	00	N
42	20230724	160704	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24300	2100	2	9.46	21944288500	924350	376.18	22950	24850	22350	28850	15550	22200	23739.08	2.97	0	48250	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2812	48.70	1.86	12	7.99	499.00	13033.00	24850	20230724	-2.21	11400	20220930	113.16	24850	-2.21	20230724	12400	95.97	20230103	24850	-2.21	20230724	11400	113.16	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
43	20230724	150701	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24400	2200	2	9.91	21283553000	897198	365.13	22950	24850	22350	28850	15550	22200	23722.25	2.97	0	45914	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2824	48.90	1.87	12	7.75	499.00	13033.00	24850	20230724	-1.81	11400	20220930	114.04	24850	-1.81	20230724	12400	96.77	20230103	24850	-1.81	20230724	11400	114.04	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
44	20230724	140658	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24300	2100	2	9.46	19487957700	823642	335.19	22950	24850	22350	28850	15550	22200	23660.71	2.97	0	29900	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2812	48.70	1.86	12	7.12	499.00	13033.00	24850	20230724	-2.21	11400	20220930	113.16	24850	-2.21	20230724	12400	95.97	20230103	24850	-2.21	20230724	11400	113.16	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
45	20230724	130700	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24500	2300	2	10.36	15129945200	645360	262.64	22950	24600	22350	28850	15550	22200	23444.19	2.97	0	3076	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2835	49.10	1.88	12	5.58	499.00	13033.00	24600	20230724	-0.41	11400	20220930	114.91	24600	-0.41	20230724	12400	97.58	20230103	24600	-0.41	20230724	11400	114.91	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
46	20230724	120700	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23350	1150	2	5.18	8619273450	374568	152.44	22950	23500	22350	28850	15550	22200	23011.24	2.97	0	-10049	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2702	46.79	1.79	12	3.24	499.00	13033.00	23500	20230724	-0.64	11400	20220930	104.82	23500	-0.64	20230724	12400	88.31	20230103	23500	-0.64	20230724	11400	104.82	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
47	20230724	110704	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22950	750	2	3.38	6240977300	272416	110.86	22950	23200	22350	28850	15550	22200	22909.73	2.97	0	-19740	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2656	45.99	1.76	12	2.35	499.00	13033.00	23200	20230724	-1.08	11400	20220930	101.32	23200	-1.08	20230724	12400	85.08	20230103	23200	-1.08	20230724	11400	101.32	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
48	20230724	100657	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22950	750	2	3.38	4162640250	182136	74.12	22950	23200	22350	28850	15550	22200	22854.57	2.97	0	-17351	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2656	45.99	1.76	12	1.57	499.00	13033.00	23200	20230724	-1.08	11400	20220930	101.32	23200	-1.08	20230724	12400	85.08	20230103	23200	-1.08	20230724	11400	101.32	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
49	20230724	090700	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22550	350	2	1.58	1420710800	61980	25.22	22950	23200	22500	28850	15550	22200	22922.08	2.97	0	-14195	23133	22666	22033	21566	20933	22900	21800	58	6650	500	16420	50	1	11571858	2609	45.19	1.73	12	0.54	499.00	13033.00	23200	20230724	-2.80	11400	20220930	97.81	23200	-2.80	20230724	12400	81.85	20230103	23200	-2.80	20230724	11400	97.81	20220930	4.35	N	092070	500	57 억		344213	N	N	0	N	00	N
50	20230721	160653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22200	-50	5	-0.22	5266953750	239438	50.00	21950	22500	21400	28900	15600	22250	21996.09	3.41	0	-49593	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2569	44.49	1.70	12	2.07	499.00	13033.00	22550	20230720	-1.55	11400	20220930	94.74	22550	-1.55	20230720	12400	79.03	20230103	22550	-1.55	20230720	11400	94.74	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
51	20230721	150656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-100	5	-0.45	5068443450	230491	48.13	21950	22500	21400	28900	15600	22250	21988.63	3.41	0	-48323	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2563	44.39	1.70	12	1.99	499.00	13033.00	22550	20230720	-1.77	11400	20220930	94.30	22550	-1.77	20230720	12400	78.63	20230103	22550	-1.77	20230720	11400	94.30	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
52	20230721	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22150	-100	5	-0.45	4654603750	211805	44.23	21950	22500	21400	28900	15600	22250	21974.59	3.41	0	-43530	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2563	44.39	1.70	12	1.83	499.00	13033.00	22550	20230720	-1.77	11400	20220930	94.30	22550	-1.77	20230720	12400	78.63	20230103	22550	-1.77	20230720	11400	94.30	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
53	20230721	130655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21950	-300	5	-1.35	4331916550	197166	41.17	21950	22500	21400	28900	15600	22250	21969.49	3.41	0	-39038	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2540	43.99	1.68	12	1.70	499.00	13033.00	22550	20230720	-2.66	11400	20220930	92.54	22550	-2.66	20230720	12400	77.02	20230103	22550	-2.66	20230720	11400	92.54	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
54	20230721	120704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22400	150	2	0.67	3825893200	174363	36.41	21950	22500	21400	28900	15600	22250	21940.34	3.41	0	-33973	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2592	44.89	1.72	12	1.51	499.00	13033.00	22550	20230720	-0.67	11400	20220930	96.49	22550	-0.67	20230720	12400	80.65	20230103	22550	-0.67	20230720	11400	96.49	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
55	20230721	110659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21700	-550	5	-2.47	2428031300	111480	23.28	21950	22450	21400	28900	15600	22250	21775.72	3.41	0	-26287	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2511	43.49	1.67	12	0.96	499.00	13033.00	22550	20230720	-3.77	11400	20220930	90.35	22550	-3.77	20230720	12400	75.00	20230103	22550	-3.77	20230720	11400	90.35	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
56	20230721	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	-400	5	-1.80	1557317850	71123	14.85	21950	22450	21600	28900	15600	22250	21891.07	3.41	0	-16404	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2528	43.79	1.68	12	0.61	499.00	13033.00	22550	20230720	-3.10	11400	20220930	91.67	22550	-3.10	20230720	12400	76.21	20230103	22550	-3.10	20230720	11400	91.67	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
57	20230721	090658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22000	-250	5	-1.12	446249750	20170	4.21	21950	22450	21800	28900	15600	22250	22117.88	3.41	0	-4201	23783	23016	21783	21016	19783	23400	21400	58	6650	500	16460	50	1	11571858	2546	44.09	1.69	12	0.17	499.00	13033.00	22550	20230720	-2.44	11400	20220930	92.98	22550	-2.44	20230720	12400	77.42	20230103	22550	-2.44	20230720	11400	92.98	20220930	4.35	N	092070	500	57 억		394885	N	N	0	N	00	N
58	20230720	160653	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22250	1200	2	5.70	10337407950	471332	215.81	20850	22550	20550	27350	14750	21050	21930.24	3.04	0	42366	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2575	44.59	1.71	12	4.07	499.00	13033.00	22550	20230720	-1.33	11400	20220930	95.18	22550	-1.33	20230720	12400	79.44	20230103	22550	-1.33	20230720	11400	95.18	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
59	20230720	150652	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22200	1150	2	5.46	9901966750	451716	206.83	20850	22550	20550	27350	14750	21050	21921.22	3.04	0	43065	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2569	44.49	1.70	12	3.90	499.00	13033.00	22550	20230720	-1.55	11400	20220930	94.74	22550	-1.55	20230720	12400	79.03	20230103	22550	-1.55	20230720	11400	94.74	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
60	20230720	140651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22150	1100	2	5.23	8487504200	388071	177.69	20850	22550	20550	27350	14750	21050	21871.49	3.04	0	31779	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2563	44.39	1.70	12	3.35	499.00	13033.00	22550	20230720	-1.77	11400	20220930	94.30	22550	-1.77	20230720	12400	78.63	20230103	22550	-1.77	20230720	11400	94.30	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
61	20230720	130651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22000	950	2	4.51	7429562050	340044	155.70	20850	22550	20550	27350	14750	21050	21849.36	3.04	0	12085	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2546	44.09	1.69	12	2.94	499.00	13033.00	22550	20230720	-2.44	11400	20220930	92.98	22550	-2.44	20230720	12400	77.42	20230103	22550	-2.44	20230720	11400	92.98	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
62	20230720	120656	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21700	650	2	3.09	6970598650	319010	146.07	20850	22550	20550	27350	14750	21050	21851.29	3.04	0	10841	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2511	43.49	1.67	12	2.76	499.00	13033.00	22550	20230720	-3.77	11400	20220930	90.35	22550	-3.77	20230720	12400	75.00	20230103	22550	-3.77	20230720	11400	90.35	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
63	20230720	110655	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21800	750	2	3.56	6167990800	282091	129.16	20850	22550	20550	27350	14750	21050	21865.91	3.04	0	9934	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2523	43.69	1.67	12	2.44	499.00	13033.00	22550	20230720	-3.33	11400	20220930	91.23	22550	-3.33	20230720	12400	75.81	20230103	22550	-3.33	20230720	11400	91.23	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
64	20230720	100648	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22150	1100	2	5.23	5202795650	237855	108.91	20850	22550	20550	27350	14750	21050	21874.60	3.04	0	25478	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2563	44.39	1.70	12	2.06	499.00	13033.00	22550	20230720	-1.77	11400	20220930	94.30	22550	-1.77	20230720	12400	78.63	20230103	22550	-1.77	20230720	11400	94.30	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
65	20230720	090648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20950	-100	5	-0.48	379943350	18330	8.39	20850	21000	20550	27350	14750	21050	20723.90	3.04	0	543	22383	21716	21283	20616	20183	21500	20400	58	6300	500	15570	50	1	11571858	2424	41.98	1.61	12	0.16	499.00	13033.00	22350	20230718	-6.26	11400	20220930	83.77	22350	-6.26	20230718	12400	68.95	20230103	22350	-6.26	20230718	11400	83.77	20220930	4.26	N	092070	500	57 억		351580	N	N	0	N	00	N
66	20230719	160701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21050	-850	5	-3.88	4643551150	218103	40.33	21800	21950	20850	28450	15350	21900	21291.28	3.25	0	-22693	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2436	42.18	1.62	12	1.88	499.00	13033.00	22350	20230718	-5.82	11400	20220930	84.65	22350	-5.82	20230718	12400	69.76	20230103	22350	-5.82	20230718	11400	84.65	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
67	20230719	150701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21200	-700	5	-3.20	4307125500	202235	37.40	21800	21950	20850	28450	15350	21900	21297.63	3.25	0	-20268	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2453	42.48	1.63	12	1.75	499.00	13033.00	22350	20230718	-5.15	11400	20220930	85.96	22350	-5.15	20230718	12400	70.97	20230103	22350	-5.15	20230718	11400	85.96	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
68	20230719	140702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-650	5	-2.97	3951889050	185442	34.29	21800	21950	20850	28450	15350	21900	21310.65	3.25	0	-17422	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2459	42.59	1.63	12	1.60	499.00	13033.00	22350	20230718	-4.92	11400	20220930	86.40	22350	-4.92	20230718	12400	71.37	20230103	22350	-4.92	20230718	11400	86.40	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
69	20230719	130655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-750	5	-3.42	3557064350	166673	30.82	21800	21950	20850	28450	15350	21900	21341.58	3.25	0	-20000	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2447	42.38	1.62	12	1.44	499.00	13033.00	22350	20230718	-5.37	11400	20220930	85.53	22350	-5.37	20230718	12400	70.56	20230103	22350	-5.37	20230718	11400	85.53	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
70	20230719	120703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-650	5	-2.97	3218315300	150616	27.85	21800	21950	20850	28450	15350	21900	21367.69	3.25	0	-19761	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2459	42.59	1.63	12	1.30	499.00	13033.00	22350	20230718	-4.92	11400	20220930	86.40	22350	-4.92	20230718	12400	71.37	20230103	22350	-4.92	20230718	11400	86.40	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
71	20230719	110702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21150	-750	5	-3.42	2277362150	105962	19.59	21800	21950	21150	28450	15350	21900	21492.25	3.25	0	-24648	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2447	42.38	1.62	12	0.92	499.00	13033.00	22350	20230718	-5.37	11400	20220930	85.53	22350	-5.37	20230718	12400	70.56	20230103	22350	-5.37	20230718	11400	85.53	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
72	20230719	100657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21250	-650	5	-2.97	1615187500	74912	13.85	21800	21950	21200	28450	15350	21900	21561.13	3.25	0	-22971	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2459	42.59	1.63	12	0.65	499.00	13033.00	22350	20230718	-4.92	11400	20220930	86.40	22350	-4.92	20230718	12400	71.37	20230103	22350	-4.92	20230718	11400	86.40	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
73	20230719	090657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21850	-50	5	-0.23	341529100	15682	2.90	21800	21950	21550	28450	15350	21900	21778.41	3.25	0	-8644	23133	22516	21733	21116	20333	22825	21425	58	6550	500	16200	50	1	11571858	2528	43.79	1.68	12	0.14	499.00	13033.00	22350	20230718	-2.24	11400	20220930	91.67	22350	-2.24	20230718	12400	76.21	20230103	22350	-2.24	20230718	11400	91.67	20220930	4.17	N	092070	500	57 억		376293	N	N	0	N	00	N
74	20230718	160655	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21900	800	2	3.79	11803293300	540061	197.66	21100	22350	20950	27400	14800	21100	21851.88	3.35	0	2605	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2534	43.89	1.68	12	4.67	499.00	13033.00	22350	20230718	-2.01	11400	20220930	92.11	22350	-2.01	20230718	12400	76.61	20230103	22350	-2.01	20230718	11400	92.11	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
75	20230718	150655	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21750	650	2	3.08	10234538750	468370	171.42	21100	22350	20950	27400	14800	21100	21851.40	3.35	0	5778	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2517	43.59	1.67	12	4.05	499.00	13033.00	22350	20230718	-2.68	11400	20220930	90.79	22350	-2.68	20230718	12400	75.40	20230103	22350	-2.68	20230718	11400	90.79	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
76	20230718	140652	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21900	800	2	3.79	9226345450	421915	154.42	21100	22350	20950	27400	14800	21100	21867.78	3.35	0	2905	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2534	43.89	1.68	12	3.65	499.00	13033.00	22350	20230718	-2.01	11400	20220930	92.11	22350	-2.01	20230718	12400	76.61	20230103	22350	-2.01	20230718	11400	92.11	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
77	20230718	130653	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21900	800	2	3.79	8455245800	386512	141.46	21100	22350	20950	27400	14800	21100	21875.77	3.35	0	-2502	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2534	43.89	1.68	12	3.34	499.00	13033.00	22350	20230718	-2.01	11400	20220930	92.11	22350	-2.01	20230718	12400	76.61	20230103	22350	-2.01	20230718	11400	92.11	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
78	20230718	120658	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22150	1050	2	4.98	6802382800	311932	114.17	21100	22250	20950	27400	14800	21100	21807.26	3.35	0	-6983	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2563	44.39	1.70	12	2.70	499.00	13033.00	22250	20230718	-0.45	11400	20220930	94.30	22250	-0.45	20230718	12400	78.63	20230103	22250	-0.45	20230718	11400	94.30	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
79	20230718	110659	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22050	950	2	4.50	5444119300	250212	91.58	21100	22250	20950	27400	14800	21100	21758.03	3.35	0	-3323	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2552	44.19	1.69	12	2.16	499.00	13033.00	22250	20230718	-0.90	11400	20220930	93.42	22250	-0.90	20230718	12400	77.82	20230103	22250	-0.90	20230718	11400	93.42	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
80	20230718	100651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21800	700	2	3.32	2876509900	132826	48.61	21100	22100	20950	27400	14800	21100	21656.23	3.35	0	-6508	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2523	43.69	1.67	12	1.15	499.00	13033.00	22100	20230718	-1.36	11400	20220930	91.23	22100	-1.36	20230718	12400	75.81	20230103	22100	-1.36	20230718	11400	91.23	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
81	20230718	090650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21300	200	2	0.95	369004000	17399	6.37	21100	21500	20950	27400	14800	21100	21208.35	3.35	0	-4826	22433	21766	21283	20616	20133	22100	20950	58	6300	500	15610	50	1	11571858	2465	42.69	1.63	12	0.15	499.00	13033.00	21950	20230717	-2.96	11400	20220930	86.84	21950	-2.96	20230717	12400	71.77	20230103	21950	-2.96	20230717	11400	86.84	20220930	4.21	N	092070	500	57 억		387218	N	N	0	N	00	N
82	20230717	160653	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21100	300	2	1.44	5742425850	269539	95.49	21000	21950	20800	27000	14600	20800	21304.67	3.32	0	2996	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2442	42.28	1.62	12	2.33	499.00	13033.00	21950	20230717	-3.87	11400	20220930	85.09	21950	-3.87	20230717	12400	70.16	20230103	21950	-3.87	20230717	11400	85.09	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
83	20230717	150648	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20950	150	2	0.72	5564871350	261113	92.50	21000	21950	20800	27000	14600	20800	21312.12	3.32	0	2687	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2424	41.98	1.61	12	2.26	499.00	13033.00	21950	20230717	-4.56	11400	20220930	83.77	21950	-4.56	20230717	12400	68.95	20230103	21950	-4.56	20230717	11400	83.77	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
84	20230717	140651	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21200	400	2	1.92	5136001200	240697	85.27	21000	21950	20800	27000	14600	20800	21338.04	3.32	0	1689	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2453	42.48	1.63	12	2.08	499.00	13033.00	21950	20230717	-3.42	11400	20220930	85.96	21950	-3.42	20230717	12400	70.97	20230103	21950	-3.42	20230717	11400	85.96	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
85	20230717	130646	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21100	300	2	1.44	4732423700	221575	78.50	21000	21950	20800	27000	14600	20800	21358.12	3.32	0	2767	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2442	42.28	1.62	12	1.91	499.00	13033.00	21950	20230717	-3.87	11400	20220930	85.09	21950	-3.87	20230717	12400	70.16	20230103	21950	-3.87	20230717	11400	85.09	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
86	20230717	120654	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21450	650	2	3.12	4252536100	199082	70.53	21000	21950	20800	27000	14600	20800	21360.73	3.32	0	4722	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2482	42.99	1.65	12	1.72	499.00	13033.00	21950	20230717	-2.28	11400	20220930	88.16	21950	-2.28	20230717	12400	72.98	20230103	21950	-2.28	20230717	11400	88.16	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
87	20230717	110646	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21250	450	2	2.16	3877289600	181519	64.30	21000	21950	20800	27000	14600	20800	21360.25	3.32	0	9202	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2459	42.59	1.63	12	1.57	499.00	13033.00	21950	20230717	-3.19	11400	20220930	86.40	21950	-3.19	20230717	12400	71.37	20230103	21950	-3.19	20230717	11400	86.40	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
88	20230717	100647	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21200	400	2	1.92	1517613300	71998	25.51	21000	21300	20800	27000	14600	20800	21078.56	3.32	0	2241	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2453	42.48	1.63	12	0.62	499.00	13033.00	21300	20230717	-0.47	11400	20220930	85.96	21300	-0.47	20230717	12400	70.97	20230103	21300	-0.47	20230717	11400	85.96	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
89	20230717	090646	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	21150	350	2	1.68	470362200	22335	7.91	21000	21300	20800	27000	14600	20800	21059.45	3.32	0	-4396	21566	21182	20716	20332	19866	21375	20525	58	6200	500	15390	50	1	11571858	2447	42.38	1.62	12	0.19	499.00	13033.00	21300	20230717	-0.70	11400	20220930	85.53	21300	-0.70	20230717	12400	70.56	20230103	21300	-0.70	20230717	11400	85.53	20220930	4.37	N	092070	500	57 억		383917	N	N	0	N	00	N
90	20230714	160645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20800	550	2	2.72	5838985650	281988	139.80	20500	21100	20250	26300	14200	20250	20706.48	3.49	0	-18982	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2407	41.68	1.60	12	2.44	499.00	13033.00	21100	20230714	-1.42	11400	20220930	82.46	21100	-1.42	20230714	12400	67.74	20230103	21100	-1.42	20230714	11400	82.46	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
91	20230714	150649	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20800	550	2	2.72	5482749200	264872	131.31	20500	21100	20250	26300	14200	20250	20699.62	3.49	0	-19161	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2407	41.68	1.60	12	2.29	499.00	13033.00	21100	20230714	-1.42	11400	20220930	82.46	21100	-1.42	20230714	12400	67.74	20230103	21100	-1.42	20230714	11400	82.46	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
92	20230714	140652	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20700	450	2	2.22	4888531850	236150	117.07	20500	21100	20250	26300	14200	20250	20700.96	3.49	0	-21863	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2395	41.48	1.59	12	2.04	499.00	13033.00	21100	20230714	-1.90	11400	20220930	81.58	21100	-1.90	20230714	12400	66.94	20230103	21100	-1.90	20230714	11400	81.58	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
93	20230714	130642	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20650	400	2	1.98	4359655700	210713	104.46	20500	21100	20250	26300	14200	20250	20690.02	3.49	0	-16837	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2390	41.38	1.58	12	1.82	499.00	13033.00	21100	20230714	-2.13	11400	20220930	81.14	21100	-2.13	20230714	12400	66.53	20230103	21100	-2.13	20230714	11400	81.14	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
94	20230714	120645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20650	400	2	1.98	3526730200	170548	84.55	20500	21100	20250	26300	14200	20250	20678.81	3.49	0	-13738	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2390	41.38	1.58	12	1.47	499.00	13033.00	21100	20230714	-2.13	11400	20220930	81.14	21100	-2.13	20230714	12400	66.53	20230103	21100	-2.13	20230714	11400	81.14	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
95	20230714	110650	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20700	450	2	2.22	3107317350	150198	74.46	20500	21100	20250	26300	14200	20250	20688.14	3.49	0	-14722	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2395	41.48	1.59	12	1.30	499.00	13033.00	21100	20230714	-1.90	11400	20220930	81.58	21100	-1.90	20230714	12400	66.94	20230103	21100	-1.90	20230714	11400	81.58	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
96	20230714	100652	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20600	350	2	1.73	2389640450	115335	57.18	20500	21100	20250	26300	14200	20250	20719.13	3.49	0	-10935	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2384	41.28	1.58	12	1.00	499.00	13033.00	21100	20230714	-2.37	11400	20220930	80.70	21100	-2.37	20230714	12400	66.13	20230103	21100	-2.37	20230714	11400	80.70	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
97	20230714	090648	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20650	400	2	1.98	207005250	10086	5.00	20500	20650	20300	26300	14200	20250	20524.02	3.49	0	-371	20810	20530	20220	19940	19630	20670	20080	58	6050	500	14980	50	1	11571858	2390	41.38	1.58	12	0.09	499.00	13033.00	20650	20230704	0.00	11400	20220930	81.14	20650	0.00	20230704	12400	66.53	20230103	20650	0.00	20230704	11400	81.14	20220930	4.32	N	092070	500	57 억		403541	N	N	0	N	00	N
98	20230713	160644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20250	200	2	1.00	4050059540	200513	107.72	20050	20500	19910	26050	14050	20050	20195.47	3.41	0	8882	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2343	40.58	1.55	12	1.73	499.00	13033.00	20650	20230704	-1.94	11400	20220930	77.63	20650	-1.94	20230704	12400	63.31	20230103	20650	-1.94	20230704	11400	77.63	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
99	20230713	150640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	150	2	0.75	3711550690	183787	98.73	20050	20500	19910	26050	14050	20050	20194.85	3.41	0	8903	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2338	40.48	1.55	12	1.59	499.00	13033.00	20650	20230704	-2.18	11400	20220930	77.19	20650	-2.18	20230704	12400	62.90	20230103	20650	-2.18	20230704	11400	77.19	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
100	20230713	140640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20300	250	2	1.25	2950553640	146119	78.50	20050	20500	19910	26050	14050	20050	20192.81	3.41	0	5406	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2349	40.68	1.56	12	1.26	499.00	13033.00	20650	20230704	-1.69	11400	20220930	78.07	20650	-1.69	20230704	12400	63.71	20230103	20650	-1.69	20230704	11400	78.07	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
101	20230713	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	150	2	0.75	2463663190	122108	65.60	20050	20500	19910	26050	14050	20050	20176.10	3.41	0	5897	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2338	40.48	1.55	12	1.06	499.00	13033.00	20650	20230704	-2.18	11400	20220930	77.19	20650	-2.18	20230704	12400	62.90	20230103	20650	-2.18	20230704	11400	77.19	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
102	20230713	120638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20400	350	2	1.75	2200462290	109103	58.61	20050	20500	19910	26050	14050	20050	20168.67	3.41	0	2908	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2361	40.88	1.57	12	0.94	499.00	13033.00	20650	20230704	-1.21	11400	20220930	78.95	20650	-1.21	20230704	12400	64.52	20230103	20650	-1.21	20230704	11400	78.95	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
103	20230713	110643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	150	2	0.75	1604764790	79744	42.84	20050	20350	19910	26050	14050	20050	20123.96	3.41	0	-3674	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2338	40.48	1.55	12	0.69	499.00	13033.00	20650	20230704	-2.18	11400	20220930	77.19	20650	-2.18	20230704	12400	62.90	20230103	20650	-2.18	20230704	11400	77.19	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
104	20230713	100639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20200	150	2	0.75	1220733840	60668	32.59	20050	20350	19910	26050	14050	20050	20121.54	3.41	0	-3498	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2338	40.48	1.55	12	0.52	499.00	13033.00	20650	20230704	-2.18	11400	20220930	77.19	20650	-2.18	20230704	12400	62.90	20230103	20650	-2.18	20230704	11400	77.19	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
105	20230713	090617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20150	100	2	0.50	183180000	9083	4.88	20050	20300	20050	26050	14050	20050	20167.35	3.41	0	-4027	20763	20406	19843	19486	18923	20585	19665	58	6000	500	14830	50	1	11571858	2332	40.38	1.55	12	0.08	499.00	13033.00	20650	20230704	-2.42	11400	20220930	76.75	20650	-2.42	20230704	12400	62.50	20230103	20650	-2.42	20230704	11400	76.75	20220930	4.40	N	092070	500	57 억		394678	N	N	0	N	00	N
106	20230712	160638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	800	2	4.16	3699259400	185796	207.48	19280	20200	19280	25000	13480	19250	19910.30	3.46	0	-5682	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	50	1	11571858	2320	40.18	1.54	12	1.61	499.00	13033.00	20650	20230704	-2.91	11400	20220930	75.88	20650	-2.91	20230704	12400	61.69	20230103	20650	-2.91	20230704	11400	75.88	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
107	20230712	150633	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	750	2	3.90	3586928870	180187	201.21	19280	20200	19280	25000	13480	19250	19906.70	3.46	0	-5561	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	50	1	11571858	2314	40.08	1.53	12	1.56	499.00	13033.00	20650	20230704	-3.15	11400	20220930	75.44	20650	-3.15	20230704	12400	61.29	20230103	20650	-3.15	20230704	11400	75.44	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
108	20230712	140632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19940	690	2	3.58	3070649790	154399	172.42	19280	20200	19280	25000	13480	19250	19887.76	3.46	0	-4998	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	10	1	11571858	2307	39.96	1.53	12	1.33	499.00	13033.00	20650	20230704	-3.44	11400	20220930	74.91	20650	-3.44	20230704	12400	60.81	20230103	20650	-3.44	20230704	11400	74.91	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
109	20230712	130635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	750	2	3.90	2701774590	135948	151.81	19280	20200	19280	25000	13480	19250	19873.59	3.46	0	-4561	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	50	1	11571858	2314	40.08	1.53	12	1.17	499.00	13033.00	20650	20230704	-3.15	11400	20220930	75.44	20650	-3.15	20230704	12400	61.29	20230103	20650	-3.15	20230704	11400	75.44	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
110	20230712	120635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20000	750	2	3.90	2444035200	123054	137.41	19280	20200	19280	25000	13480	19250	19861.49	3.46	0	-4395	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	50	1	11571858	2314	40.08	1.53	12	1.06	499.00	13033.00	20650	20230704	-3.15	11400	20220930	75.44	20650	-3.15	20230704	12400	61.29	20230103	20650	-3.15	20230704	11400	75.44	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
111	20230712	110634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19980	730	2	3.79	2072088830	104422	116.61	19280	20200	19280	25000	13480	19250	19843.41	3.46	0	-2815	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	10	1	11571858	2312	40.04	1.53	12	0.90	499.00	13033.00	20650	20230704	-3.24	11400	20220930	75.26	20650	-3.24	20230704	12400	61.13	20230103	20650	-3.24	20230704	11400	75.26	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
112	20230712	100636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19930	680	2	3.53	1287582230	65313	72.93	19280	20100	19280	25000	13480	19250	19714.03	3.46	0	-3123	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	10	1	11571858	2306	39.94	1.53	12	0.56	499.00	13033.00	20650	20230704	-3.49	11400	20220930	74.82	20650	-3.49	20230704	12400	60.73	20230103	20650	-3.49	20230704	11400	74.82	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
113	20230712	090637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19390	140	2	0.73	74067340	3826	4.27	19280	19410	19280	25000	13480	19250	19358.95	3.46	0	-1216	19623	19436	19153	18966	18683	19530	19060	58	5760	500	14240	10	1	11571858	2244	38.86	1.49	12	0.03	499.00	13033.00	20650	20230704	-6.10	11400	20220930	70.09	20650	-6.10	20230704	12400	56.37	20230103	20650	-6.10	20230704	11400	70.09	20220930	4.52	N	092070	500	57 억		400180	N	N	0	N	00	N
114	20230711	160627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	450	2	2.39	1715032570	89258	46.55	18990	19340	18870	24400	13160	18800	19214.33	3.45	0	-34	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2228	38.58	1.48	12	0.77	499.00	13033.00	20650	20230704	-6.78	11400	20220930	68.86	20650	-6.78	20230704	12400	55.24	20230103	20650	-6.78	20230704	11400	68.86	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
115	20230711	150627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	400	2	2.13	1568869740	81655	42.58	18990	19340	18870	24400	13160	18800	19213.39	3.45	0	613	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2222	38.48	1.47	12	0.71	499.00	13033.00	20650	20230704	-7.02	11400	20220930	68.42	20650	-7.02	20230704	12400	54.84	20230103	20650	-7.02	20230704	11400	68.42	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
116	20230711	140622	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19210	410	2	2.18	1331686700	69310	36.14	18990	19340	18870	24400	13160	18800	19213.49	3.45	0	1247	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2223	38.50	1.47	12	0.60	499.00	13033.00	20650	20230704	-6.97	11400	20220930	68.51	20650	-6.97	20230704	12400	54.92	20230103	20650	-6.97	20230704	11400	68.51	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
117	20230711	130615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	400	2	2.13	1196975820	62300	32.49	18990	19340	18870	24400	13160	18800	19213.10	3.45	0	1051	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2222	38.48	1.47	12	0.54	499.00	13033.00	20650	20230704	-7.02	11400	20220930	68.42	20650	-7.02	20230704	12400	54.84	20230103	20650	-7.02	20230704	11400	68.42	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
118	20230711	120630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	450	2	2.39	1108560110	57696	30.09	18990	19340	18870	24400	13160	18800	19213.81	3.45	0	1974	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2228	38.58	1.48	12	0.50	499.00	13033.00	20650	20230704	-6.78	11400	20220930	68.86	20650	-6.78	20230704	12400	55.24	20230103	20650	-6.78	20230704	11400	68.86	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
119	20230711	110632	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19250	450	2	2.39	885211310	46117	24.05	18990	19340	18870	24400	13160	18800	19194.90	3.45	0	1262	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2228	38.58	1.48	12	0.40	499.00	13033.00	20650	20230704	-6.78	11400	20220930	68.86	20650	-6.78	20230704	12400	55.24	20230103	20650	-6.78	20230704	11400	68.86	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
120	20230711	100630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19260	460	2	2.45	641425520	33429	17.43	18990	19340	18870	24400	13160	18800	19187.70	3.45	0	36	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2229	38.60	1.48	12	0.29	499.00	13033.00	20650	20230704	-6.73	11400	20220930	68.95	20650	-6.73	20230704	12400	55.32	20230103	20650	-6.73	20230704	11400	68.95	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
121	20230711	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19010	210	2	1.12	61389200	3240	1.69	18990	19060	18870	24400	13160	18800	18947.28	3.45	0	-1065	19573	19186	18983	18596	18393	19085	18495	58	5620	500	13910	10	1	11571858	2200	38.10	1.46	12	0.03	499.00	13033.00	20650	20230704	-7.94	11400	20220930	66.75	20650	-7.94	20230704	12400	53.31	20230103	20650	-7.94	20230704	11400	66.75	20220930	4.61	N	092070	500	57 억		399065	N	N	0	N	00	N
122	20230710	160625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18800	-380	5	-1.98	3561930780	187428	111.60	19370	19370	18780	24900	13430	19180	19005.27	3.59	0	-15723	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2176	37.68	1.44	12	1.62	499.00	13033.00	20650	20230704	-8.96	11400	20220930	64.91	20650	-8.96	20230704	12400	51.61	20230103	20650	-8.96	20230704	11400	64.91	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
123	20230710	150625	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18820	-360	5	-1.88	3387089460	178134	106.07	19370	19370	18780	24900	13430	19180	19014.28	3.59	0	-15570	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2178	37.72	1.44	12	1.54	499.00	13033.00	20650	20230704	-8.86	11400	20220930	65.09	20650	-8.86	20230704	12400	51.77	20230103	20650	-8.86	20230704	11400	65.09	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
124	20230710	140619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19090	-90	5	-0.47	2654846350	139374	82.99	19370	19370	18820	24900	13430	19180	19048.36	3.59	0	-8789	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2209	38.26	1.46	12	1.20	499.00	13033.00	20650	20230704	-7.55	11400	20220930	67.46	20650	-7.55	20230704	12400	53.95	20230103	20650	-7.55	20230704	11400	67.46	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
125	20230710	130613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18970	-210	5	-1.09	2302355240	120856	71.96	19370	19370	18820	24900	13430	19180	19050.40	3.59	0	-9157	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2195	38.02	1.46	12	1.04	499.00	13033.00	20650	20230704	-8.14	11400	20220930	66.40	20650	-8.14	20230704	12400	52.98	20230103	20650	-8.14	20230704	11400	66.40	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
126	20230710	120626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19090	-90	5	-0.47	1907865560	100086	59.59	19370	19370	18820	24900	13430	19180	19062.26	3.59	0	-9865	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2209	38.26	1.46	12	0.86	499.00	13033.00	20650	20230704	-7.55	11400	20220930	67.46	20650	-7.55	20230704	12400	53.95	20230103	20650	-7.55	20230704	11400	67.46	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
127	20230710	110626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	-20	5	-0.10	1493931440	78345	46.65	19370	19370	18820	24900	13430	19180	19068.62	3.59	0	-13733	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2217	38.40	1.47	12	0.68	499.00	13033.00	20650	20230704	-7.22	11400	20220930	68.07	20650	-7.22	20230704	12400	54.52	20230103	20650	-7.22	20230704	11400	68.07	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
128	20230710	100627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	20	2	0.10	1083438750	56937	33.90	19370	19370	18820	24900	13430	19180	19028.73	3.59	0	-12862	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2222	38.48	1.47	12	0.49	499.00	13033.00	20650	20230704	-7.02	11400	20220930	68.42	20650	-7.02	20230704	12400	54.84	20230103	20650	-7.02	20230704	11400	68.42	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
129	20230710	090621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19040	-140	5	-0.73	285055640	14890	8.87	19370	19370	19040	24900	13430	19180	19144.10	3.59	0	-8364	19860	19520	19160	18820	18460	19340	18640	58	5735	500	14190	10	1	11571858	2203	38.16	1.46	12	0.13	499.00	13033.00	20650	20230704	-7.80	11400	20220930	67.02	20650	-7.80	20230704	12400	53.55	20230103	20650	-7.80	20230704	11400	67.02	20220930	4.67	N	092070	500	57 억		415040	N	N	0	N	00	N
130	20230707	160617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19180	-220	5	-1.13	3209974420	167024	69.14	19300	19500	18800	25200	13580	19400	19218.76	3.59	0	-287	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2219	38.44	1.47	12	1.44	499.00	13033.00	20650	20230704	-7.12	11400	20220930	68.25	20650	-7.12	20230704	12400	54.68	20230103	20650	-7.12	20230704	11400	68.25	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
131	20230707	150619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19140	-260	5	-1.34	3015367880	156870	64.93	19300	19500	18800	25200	13580	19400	19222.08	3.59	0	-176	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2215	38.36	1.47	12	1.36	499.00	13033.00	20650	20230704	-7.31	11400	20220930	67.89	20650	-7.31	20230704	12400	54.35	20230103	20650	-7.31	20230704	11400	67.89	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
132	20230707	140630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	0	3	0.00	2413133610	125647	52.01	19300	19500	18800	25200	13580	19400	19205.66	3.59	0	-158	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2245	38.88	1.49	12	1.09	499.00	13033.00	20650	20230704	-6.05	11400	20220930	70.18	20650	-6.05	20230704	12400	56.45	20230103	20650	-6.05	20230704	11400	70.18	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
133	20230707	130624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	-50	5	-0.26	2144709270	111782	46.27	19300	19500	18800	25200	13580	19400	19186.53	3.59	0	-1793	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2239	38.78	1.48	12	0.97	499.00	13033.00	20650	20230704	-6.30	11400	20220930	69.74	20650	-6.30	20230704	12400	56.05	20230103	20650	-6.30	20230704	11400	69.74	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
134	20230707	120624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19370	-30	5	-0.15	1637802030	85636	35.45	19300	19480	18800	25200	13580	19400	19125.15	3.59	0	10382	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2241	38.82	1.49	12	0.74	499.00	13033.00	20650	20230704	-6.20	11400	20220930	69.91	20650	-6.20	20230704	12400	56.21	20230103	20650	-6.20	20230704	11400	69.91	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
135	20230707	110626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18960	-440	5	-2.27	1261400750	66045	27.34	19300	19480	18800	25200	13580	19400	19099.11	3.59	0	7405	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2194	38.00	1.45	12	0.57	499.00	13033.00	20650	20230704	-8.18	11400	20220930	66.32	20650	-8.18	20230704	12400	52.90	20230103	20650	-8.18	20230704	11400	66.32	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
136	20230707	100619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18890	-510	5	-2.63	746918020	38984	16.14	19300	19480	18800	25200	13580	19400	19159.60	3.59	0	-1037	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2186	37.86	1.45	12	0.34	499.00	13033.00	20650	20230704	-8.52	11400	20220930	65.70	20650	-8.52	20230704	12400	52.34	20230103	20650	-8.52	20230704	11400	65.70	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
137	20230707	090620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19480	80	2	0.41	125532260	6510	2.69	19300	19480	19210	25200	13580	19400	19282.97	3.59	0	1432	20380	19890	19410	18920	18440	19650	18680	58	5810	500	14350	10	1	11571858	2254	39.04	1.49	12	0.06	499.00	13033.00	20650	20230704	-5.67	11400	20220930	70.88	20650	-5.67	20230704	12400	57.10	20230103	20650	-5.67	20230704	11400	70.88	20220930	4.61	N	092070	500	57 억		415251	N	N	0	N	00	N
138	20230706	160620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	-160	5	-0.82	4668566790	240818	78.07	19450	19900	18930	25400	13700	19560	19385.99	3.89	0	-35111	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2245	38.88	1.49	12	2.08	499.00	13033.00	20650	20230704	-6.05	11400	20220930	70.18	20650	-6.05	20230704	12400	56.45	20230103	20650	-6.05	20230704	11400	70.18	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
139	20230706	150620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19240	-320	5	-1.64	4472315570	230676	74.78	19450	19900	18930	25400	13700	19560	19387.56	3.89	0	-33227	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2226	38.56	1.48	12	1.99	499.00	13033.00	20650	20230704	-6.83	11400	20220930	68.77	20650	-6.83	20230704	12400	55.16	20230103	20650	-6.83	20230704	11400	68.77	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
140	20230706	140621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19470	-90	5	-0.46	4058515160	209315	67.86	19450	19900	18930	25400	13700	19560	19389.17	3.89	0	-26260	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2253	39.02	1.49	12	1.81	499.00	13033.00	20650	20230704	-5.71	11400	20220930	70.79	20650	-5.71	20230704	12400	57.02	20230103	20650	-5.71	20230704	11400	70.79	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
141	20230706	130620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19040	-520	5	-2.66	2945447920	151508	49.12	19450	19900	18930	25400	13700	19560	19440.55	3.89	0	-17158	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2203	38.16	1.46	12	1.31	499.00	13033.00	20650	20230704	-7.80	11400	20220930	67.02	20650	-7.80	20230704	12400	53.55	20230103	20650	-7.80	20230704	11400	67.02	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
142	20230706	120618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19280	-280	5	-1.43	2459625270	126035	40.86	19450	19900	19280	25400	13700	19560	19515.27	3.89	0	-16965	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2231	38.64	1.48	12	1.09	499.00	13033.00	20650	20230704	-6.63	11400	20220930	69.12	20650	-6.63	20230704	12400	55.48	20230103	20650	-6.63	20230704	11400	69.12	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
143	20230706	110624	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19440	-120	5	-0.61	2113634520	108162	35.06	19450	19900	19310	25400	13700	19560	19541.31	3.89	0	-11458	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2250	38.96	1.49	12	0.93	499.00	13033.00	20650	20230704	-5.86	11400	20220930	70.53	20650	-5.86	20230704	12400	56.77	20230103	20650	-5.86	20230704	11400	70.53	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
144	20230706	100619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19540	-20	5	-0.10	1511106800	77155	25.01	19450	19900	19310	25400	13700	19560	19585.48	3.89	0	-10205	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2261	39.16	1.50	12	0.67	499.00	13033.00	20650	20230704	-5.38	11400	20220930	71.40	20650	-5.38	20230704	12400	57.58	20230103	20650	-5.38	20230704	11400	71.40	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
145	20230706	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19480	-80	5	-0.41	339126840	17461	5.66	19450	19540	19310	25400	13700	19560	19418.59	3.89	0	-5614	20700	20130	19780	19210	18860	19955	19035	58	5850	500	14470	10	1	11571858	2254	39.04	1.49	12	0.15	499.00	13033.00	20650	20230704	-5.67	11400	20220930	70.88	20650	-5.67	20230704	12400	57.10	20230103	20650	-5.67	20230704	11400	70.88	20220930	4.49	N	092070	500	57 억		450362	N	N	0	N	00	N
146	20230705	160616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19560	-640	5	-3.17	6088823850	307386	44.96	20350	20350	19430	26250	14150	20200	19809.49	4.29	0	-40012	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2263	39.20	1.50	12	2.66	499.00	13033.00	20650	20230704	-5.28	11400	20220930	71.58	20650	-5.28	20230704	12400	57.74	20230103	20650	-5.28	20230704	11400	71.58	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
147	20230705	150615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19530	-670	5	-3.32	5803793260	292824	42.83	20350	20350	19430	26250	14150	20200	19820.07	4.29	0	-37444	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2260	39.14	1.50	12	2.53	499.00	13033.00	20650	20230704	-5.42	11400	20220930	71.32	20650	-5.42	20230704	12400	57.50	20230103	20650	-5.42	20230704	11400	71.32	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
148	20230705	140609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19610	-590	5	-2.92	4948222490	248918	36.41	20350	20350	19460	26250	14150	20200	19878.93	4.29	0	-32350	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2269	39.30	1.50	12	2.15	499.00	13033.00	20650	20230704	-5.04	11400	20220930	72.02	20650	-5.04	20230704	12400	58.15	20230103	20650	-5.04	20230704	11400	72.02	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
149	20230705	130610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19650	-550	5	-2.72	4438323570	223000	32.62	20350	20350	19460	26250	14150	20200	19902.80	4.29	0	-25240	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2274	39.38	1.51	12	1.93	499.00	13033.00	20650	20230704	-4.84	11400	20220930	72.37	20650	-4.84	20230704	12400	58.47	20230103	20650	-4.84	20230704	11400	72.37	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
150	20230705	120608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19850	-350	5	-1.73	3137027300	156709	22.92	20350	20350	19830	26250	14150	20200	20018.17	4.29	0	-23573	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2297	39.78	1.52	12	1.35	499.00	13033.00	20650	20230704	-3.87	11400	20220930	74.12	20650	-3.87	20230704	12400	60.08	20230103	20650	-3.87	20230704	11400	74.12	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
151	20230705	110615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-150	5	-0.74	2503515970	124936	18.27	20350	20350	19830	26250	14150	20200	20038.39	4.29	0	-12777	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	50	1	11571858	2320	40.18	1.54	12	1.08	499.00	13033.00	20650	20230704	-2.91	11400	20220930	75.88	20650	-2.91	20230704	12400	61.69	20230103	20650	-2.91	20230704	11400	75.88	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
152	20230705	100611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20050	-150	5	-0.74	1618051400	80694	11.80	20350	20350	19830	26250	14150	20200	20051.69	4.29	0	-11258	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	50	1	11571858	2320	40.18	1.54	12	0.70	499.00	13033.00	20650	20230704	-2.91	11400	20220930	75.88	20650	-2.91	20230704	12400	61.69	20230103	20650	-2.91	20230704	11400	75.88	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
153	20230705	090610	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19930	-270	5	-1.34	431168050	21364	3.12	20350	20350	19930	26250	14150	20200	20181.99	4.29	0	-8528	21486	20842	20006	19362	18526	21165	19685	58	6050	500	14940	10	1	11571858	2306	39.94	1.53	12	0.18	499.00	13033.00	20650	20230704	-3.49	11400	20220930	74.82	20650	-3.49	20230704	12400	60.73	20230103	20650	-3.49	20230704	11400	74.82	20220930	4.54	N	092070	500	57 억		496663	N	N	0	N	00	N
154	20230704	160608	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20200	1000	2	5.21	13512884490	677537	132.78	19230	20650	19170	24950	13440	19200	19942.72	4.06	0	29241	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	50	1	11571858	2338	40.48	1.55	12	5.86	499.00	13033.00	20650	20230704	-2.18	11400	20220930	77.19	20650	-2.18	20230704	12400	62.90	20230103	20650	-2.18	20230704	11400	77.19	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
155	20230704	150601	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20100	900	2	4.69	12754173840	639828	125.39	19230	20650	19170	24950	13440	19200	19933.75	4.06	0	23266	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	50	1	11571858	2326	40.28	1.54	12	5.53	499.00	13033.00	20650	20230704	-2.66	11400	20220930	76.32	20650	-2.66	20230704	12400	62.10	20230103	20650	-2.66	20230704	11400	76.32	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
156	20230704	140606	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20100	900	2	4.69	11772627640	591207	115.86	19230	20650	19170	24950	13440	19200	19912.87	4.06	0	18023	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	50	1	11571858	2326	40.28	1.54	12	5.11	499.00	13033.00	20650	20230704	-2.66	11400	20220930	76.32	20650	-2.66	20230704	12400	62.10	20230103	20650	-2.66	20230704	11400	76.32	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
157	20230704	130557	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	20050	850	2	4.43	10779095990	541950	106.21	19230	20650	19170	24950	13440	19200	19889.47	4.06	0	7624	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	50	1	11571858	2320	40.18	1.54	12	4.68	499.00	13033.00	20650	20230704	-2.91	11400	20220930	75.88	20650	-2.91	20230704	12400	61.69	20230103	20650	-2.91	20230704	11400	75.88	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
158	20230704	120603	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	19830	630	2	3.28	9790372060	492564	96.53	19230	20650	19170	24950	13440	19200	19876.35	4.06	0	-1134	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	10	1	11571858	2295	39.74	1.52	12	4.26	499.00	13033.00	20650	20230704	-3.97	11400	20220930	73.95	20650	-3.97	20230704	12400	59.92	20230103	20650	-3.97	20230704	11400	73.95	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
159	20230704	110559	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	19920	720	2	3.75	9458524250	475888	93.26	19230	20650	19170	24950	13440	19200	19875.53	4.06	0	-586	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	10	1	11571858	2305	39.92	1.53	12	4.11	499.00	13033.00	20650	20230704	-3.54	11400	20220930	74.74	20650	-3.54	20230704	12400	60.65	20230103	20650	-3.54	20230704	11400	74.74	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
160	20230704	100557	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	19620	420	2	2.19	7704194050	386639	75.77	19230	20650	19170	24950	13440	19200	19926.07	4.06	0	7468	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	10	1	11571858	2270	39.32	1.51	12	3.34	499.00	13033.00	20650	20230704	-4.99	11400	20220930	72.11	20650	-4.99	20230704	12400	58.23	20230103	20650	-4.99	20230704	11400	72.11	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
161	20230704	090557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19460	260	2	1.35	631972260	32699	6.41	19230	19600	19170	24950	13440	19200	19326.96	4.06	0	-5176	20433	19816	19013	18396	17593	20125	18705	58	5755	500	14200	10	1	11571858	2252	39.00	1.49	12	0.28	499.00	13033.00	19740	20230329	-1.42	11400	20220930	70.70	19740	-1.42	20230329	12400	56.94	20230103	19740	-1.42	20230329	11400	70.70	20220930	4.23	N	092070	500	57 억		469516	N	N	0	N	00	N
162	20230703	160550	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	880	2	4.80	9773475950	509803	187.27	18450	19630	18210	23800	12830	18320	19171.04	3.22	0	95190	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2222	38.48	1.47	12	4.41	499.00	13033.00	19740	20230329	-2.74	11400	20220930	68.42	19740	-2.74	20230329	12400	54.84	20230103	19740	-2.74	20230329	11400	68.42	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
163	20230703	150556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	880	2	4.80	9466874440	493829	181.40	18450	19630	18210	23800	12830	18320	19170.35	3.22	0	95170	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2222	38.48	1.47	12	4.27	499.00	13033.00	19740	20230329	-2.74	11400	20220930	68.42	19740	-2.74	20230329	12400	54.84	20230103	19740	-2.74	20230329	11400	68.42	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
164	20230703	140556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19130	810	2	4.42	8751846890	456446	167.67	18450	19630	18210	23800	12830	18320	19173.89	3.22	0	89195	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2214	38.34	1.47	12	3.94	499.00	13033.00	19740	20230329	-3.09	11400	20220930	67.81	19740	-3.09	20230329	12400	54.27	20230103	19740	-3.09	20230329	11400	67.81	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
165	20230703	130550	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19240	920	2	5.02	8397839940	437989	160.89	18450	19630	18210	23800	12830	18320	19173.63	3.22	0	85738	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2226	38.56	1.48	12	3.78	499.00	13033.00	19740	20230329	-2.53	11400	20220930	68.77	19740	-2.53	20230329	12400	55.16	20230103	19740	-2.53	20230329	11400	68.77	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
166	20230703	120558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19350	1030	2	5.62	7639364030	398813	146.50	18450	19630	18210	23800	12830	18320	19155.25	3.22	0	80637	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2239	38.78	1.48	12	3.45	499.00	13033.00	19740	20230329	-1.98	11400	20220930	69.74	19740	-1.98	20230329	12400	56.05	20230103	19740	-1.98	20230329	11400	69.74	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
167	20230703	110553	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	840	2	4.59	6693457570	350143	128.62	18450	19630	18210	23800	12830	18320	19116.35	3.22	0	64941	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2217	38.40	1.47	12	3.03	499.00	13033.00	19740	20230329	-2.94	11400	20220930	68.07	19740	-2.94	20230329	12400	54.52	20230103	19740	-2.94	20230329	11400	68.07	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
168	20230703	100543	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19590	1270	2	6.93	4643661440	244341	89.76	18450	19630	18210	23800	12830	18320	19004.84	3.22	0	43083	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2267	39.26	1.50	12	2.11	499.00	13033.00	19740	20230329	-0.76	11400	20220930	71.84	19740	-0.76	20230329	12400	57.98	20230103	19740	-0.76	20230329	11400	71.84	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N
169	20230703	090549	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	18300	-20	5	-0.11	369968760	20092	7.38	18450	18690	18210	23800	12830	18320	18413.73	3.22	0	-8412	18786	18552	18176	17942	17566	18670	18060	58	5485	500	13550	10	1	11571858	2118	36.67	1.40	12	0.17	499.00	13033.00	19740	20230329	-7.29	11400	20220930	60.53	19740	-7.29	20230329	12400	47.58	20230103	19740	-7.29	20230329	11400	60.53	20220930	4.28	N	092070	500	57 억		372821	N	N	0	N	00	N