KissMeData/286750/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	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	2	2	0.10	427516850	220609	123.42	1959	1997	1880	2545	1371	1958	1937.82	2.09	0	13546	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	401	-16.75	3.95	12	1.08	-117.00	496.00	3350	20230609	-41.49	1215	20230103	61.32	3350	-41.49	20230609	1215	61.32	20230103	3350	-41.49	20230609	1215	61.32	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
3	20230731	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	3	2	0.15	422789536	218197	122.07	1959	1997	1880	2545	1371	1958	1937.65	2.09	0	13855	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	401	-16.76	3.95	12	1.07	-117.00	496.00	3350	20230609	-41.46	1215	20230103	61.40	3350	-41.46	20230609	1215	61.40	20230103	3350	-41.46	20230609	1215	61.40	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
4	20230731	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	5	2	0.26	399935163	206437	115.49	1959	1997	1880	2545	1371	1958	1937.32	2.09	0	13687	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	402	-16.78	3.96	12	1.01	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
5	20230731	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	0	3	0.00	357257679	184439	103.19	1959	1997	1880	2545	1371	1958	1937.00	2.09	0	14604	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	401	-16.74	3.95	12	0.90	-117.00	496.00	3350	20230609	-41.55	1215	20230103	61.15	3350	-41.55	20230609	1215	61.15	20230103	3350	-41.55	20230609	1215	61.15	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
6	20230731	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	5	2	0.26	331479925	171239	95.80	1959	1997	1880	2545	1371	1958	1935.77	2.09	0	14025	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	402	-16.78	3.96	12	0.84	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
7	20230731	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	14	2	0.72	278051165	144232	80.69	1959	1997	1880	2545	1371	1958	1927.80	2.09	0	19322	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	404	-16.85	3.98	12	0.70	-117.00	496.00	3350	20230609	-41.13	1215	20230103	62.30	3350	-41.13	20230609	1215	62.30	20230103	3350	-41.13	20230609	1215	62.30	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
8	20230731	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-51	5	-2.60	229554433	119272	66.73	1959	1997	1880	2545	1371	1958	1924.63	2.09	0	17938	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	390	-16.30	3.84	12	0.58	-117.00	496.00	3350	20230609	-43.07	1215	20230103	56.95	3350	-43.07	20230609	1215	56.95	20230103	3350	-43.07	20230609	1215	56.95	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
9	20230731	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	1	2	0.05	4836771	2469	1.38	1959	1959	1959	2545	1371	1958	1959.00	2.09	0	-416	2056	2006	1930	1880	1804	2032	1906	102	587	500	1170	1	1	20464549	401	-16.74	3.95	12	0.01	-117.00	496.00	3350	20230609	-41.52	1215	20230103	61.23	3350	-41.52	20230609	1215	61.23	20230103	3350	-41.52	20230609	1215	61.23	20230103	1.73	N	286750	500	102 억		428259	N	N	0	N	00	N
10	20230728	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	59	2	3.11	312059406	161624	64.08	1898	1980	1854	2465	1330	1899	1930.76	2.05	0	4706	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	401	-16.74	3.95	12	0.79	-117.00	496.00	3350	20230609	-41.55	1215	20230103	61.15	3350	-41.55	20230609	1215	61.15	20230103	3350	-41.55	20230609	1215	61.15	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
11	20230728	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	64	2	3.37	303247481	157129	62.30	1898	1980	1854	2465	1330	1899	1929.93	2.05	0	5697	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	402	-16.78	3.96	12	0.77	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
12	20230728	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	67	2	3.53	264510513	137384	54.47	1898	1980	1854	2465	1330	1899	1925.34	2.05	0	12112	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	402	-16.80	3.96	12	0.67	-117.00	496.00	3350	20230609	-41.31	1215	20230103	61.81	3350	-41.31	20230609	1215	61.81	20230103	3350	-41.31	20230609	1215	61.81	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
13	20230728	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	81	2	4.27	241586458	125764	49.86	1898	1980	1854	2465	1330	1899	1920.95	2.05	0	17255	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	405	-16.92	3.99	12	0.61	-117.00	496.00	3350	20230609	-40.90	1215	20230103	62.96	3350	-40.90	20230609	1215	62.96	20230103	3350	-40.90	20230609	1215	62.96	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
14	20230728	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	64	2	3.37	192393636	100788	39.96	1898	1963	1854	2465	1330	1899	1908.89	2.05	0	22652	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	402	-16.78	3.96	12	0.49	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
15	20230728	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	21	2	1.11	109462583	58129	23.05	1898	1925	1854	2465	1330	1899	1883.10	2.05	0	12929	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	393	-16.41	3.87	12	0.28	-117.00	496.00	3350	20230609	-42.69	1215	20230103	58.02	3350	-42.69	20230609	1215	58.02	20230103	3350	-42.69	20230609	1215	58.02	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
16	20230728	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	0	3	0.00	86401939	46036	18.25	1898	1925	1854	2465	1330	1899	1876.83	2.05	0	10738	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	389	-16.23	3.83	12	0.22	-117.00	496.00	3350	20230609	-43.31	1215	20230103	56.30	3350	-43.31	20230609	1215	56.30	20230103	3350	-43.31	20230609	1215	56.30	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
17	20230728	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	10	2	0.53	29050498	15490	6.14	1898	1925	1860	2465	1330	1899	1875.44	2.05	0	4019	2023	1960	1845	1782	1667	1992	1814	102	567	500	1130	1	1	20464549	391	-16.32	3.85	12	0.08	-117.00	496.00	3350	20230609	-43.01	1215	20230103	57.12	3350	-43.01	20230609	1215	57.12	20230103	3350	-43.01	20230609	1215	57.12	20230103	1.72	N	286750	500	102 억		418922	N	N	0	N	00	N
18	20230727	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	163	2	9.39	463939093	252216	81.54	1730	1908	1730	2255	1216	1736	1839.35	1.86	65222	40090	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	389	-16.23	3.83	12	1.23	-117.00	496.00	3350	20230609	-43.31	1215	20230103	56.30	3350	-43.31	20230609	1215	56.30	20230103	3350	-43.31	20230609	1215	56.30	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
19	20230727	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	160	2	9.22	455583638	247793	80.11	1730	1908	1730	2255	1216	1736	1838.57	1.86	65222	39973	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	388	-16.21	3.82	12	1.21	-117.00	496.00	3350	20230609	-43.40	1215	20230103	56.05	3350	-43.40	20230609	1215	56.05	20230103	3350	-43.40	20230609	1215	56.05	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
20	20230727	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	118	2	6.80	271578330	150228	48.57	1730	1854	1730	2255	1216	1736	1807.77	1.86	65222	50864	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	379	-15.85	3.74	12	0.73	-117.00	496.00	3350	20230609	-44.66	1215	20230103	52.59	3350	-44.66	20230609	1215	52.59	20230103	3350	-44.66	20230609	1215	52.59	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
21	20230727	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	96	2	5.53	213451248	118646	38.36	1730	1845	1730	2255	1216	1736	1799.06	1.86	65222	40926	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	375	-15.66	3.69	12	0.58	-117.00	496.00	3350	20230609	-45.31	1215	20230103	50.78	3350	-45.31	20230609	1215	50.78	20230103	3350	-45.31	20230609	1215	50.78	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
22	20230727	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	87	2	5.01	197664425	109993	35.56	1730	1845	1730	2255	1216	1736	1797.06	1.86	65222	38159	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	373	-15.58	3.68	12	0.54	-117.00	496.00	3350	20230609	-45.58	1215	20230103	50.04	3350	-45.58	20230609	1215	50.04	20230103	3350	-45.58	20230609	1215	50.04	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
23	20230727	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	107	2	6.16	159232823	88884	28.74	1730	1845	1730	2255	1216	1736	1791.47	1.86	65222	35158	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	377	-15.75	3.72	12	0.43	-117.00	496.00	3350	20230609	-44.99	1215	20230103	51.69	3350	-44.99	20230609	1215	51.69	20230103	3350	-44.99	20230609	1215	51.69	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
24	20230727	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	69	2	3.97	114584858	64425	20.83	1730	1810	1730	2255	1216	1736	1778.58	1.86	65222	23841	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	369	-15.43	3.64	12	0.31	-117.00	496.00	3350	20230609	-46.12	1215	20230103	48.56	3350	-46.12	20230609	1215	48.56	20230103	3350	-46.12	20230609	1215	48.56	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
25	20230727	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	38	2	2.19	16390799	9322	3.01	1730	1810	1730	2255	1216	1736	1758.29	1.86	65222	-925	1998	1866	1761	1629	1524	1814	1577	102	519	500	1040	1	1	20464549	363	-15.16	3.58	12	0.05	-117.00	496.00	3350	20230609	-47.04	1215	20230103	46.01	3350	-47.04	20230609	1215	46.01	20230103	3350	-47.04	20230609	1215	46.01	20230103	1.77	N	286750	500	102 억		380682	N	N	0	N	00	N
26	20230726	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1736	-113	5	-6.11	546350870	309042	102.38	1832	1893	1656	2400	1295	1849	1767.89	1.54	0	54123	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	355	-14.84	3.50	12	1.51	-117.00	496.00	3350	20230609	-48.18	1215	20230103	42.88	3350	-48.18	20230609	1215	42.88	20230103	3350	-48.18	20230609	1215	42.88	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
27	20230726	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-147	5	-7.95	504254055	284659	94.30	1832	1893	1656	2400	1295	1849	1771.43	1.54	0	45091	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	348	-14.55	3.43	12	1.39	-117.00	496.00	3350	20230609	-49.19	1215	20230103	40.08	3350	-49.19	20230609	1215	40.08	20230103	3350	-49.19	20230609	1215	40.08	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
28	20230726	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-116	5	-6.27	408112066	228541	75.71	1832	1893	1672	2400	1295	1849	1785.73	1.54	0	27355	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	355	-14.81	3.49	12	1.12	-117.00	496.00	3350	20230609	-48.27	1215	20230103	42.63	3350	-48.27	20230609	1215	42.63	20230103	3350	-48.27	20230609	1215	42.63	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
29	20230726	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	-111	5	-6.00	335178354	186014	61.62	1832	1893	1672	2400	1295	1849	1801.90	1.54	0	12376	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	356	-14.85	3.50	12	0.91	-117.00	496.00	3350	20230609	-48.12	1215	20230103	43.05	3350	-48.12	20230609	1215	43.05	20230103	3350	-48.12	20230609	1215	43.05	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
30	20230726	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-79	5	-4.27	289016081	159321	52.78	1832	1893	1750	2400	1295	1849	1814.05	1.54	0	3734	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	362	-15.13	3.57	12	0.78	-117.00	496.00	3350	20230609	-47.16	1215	20230103	45.68	3350	-47.16	20230609	1215	45.68	20230103	3350	-47.16	20230609	1215	45.68	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
31	20230726	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-67	5	-3.62	242222267	132813	44.00	1832	1893	1752	2400	1295	1849	1823.78	1.54	0	3662	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	365	-15.23	3.59	12	0.65	-117.00	496.00	3350	20230609	-46.81	1215	20230103	46.67	3350	-46.81	20230609	1215	46.67	20230103	3350	-46.81	20230609	1215	46.67	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
32	20230726	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	-27	5	-1.46	184049570	100256	33.21	1832	1893	1805	2400	1295	1849	1835.80	1.54	0	3289	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	373	-15.57	3.67	12	0.49	-117.00	496.00	3350	20230609	-45.61	1215	20230103	49.96	3350	-45.61	20230609	1215	49.96	20230103	3350	-45.61	20230609	1215	49.96	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
33	20230726	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1893	44	2	2.38	68600772	37368	12.38	1832	1893	1826	2400	1295	1849	1835.82	1.54	0	-897	2014	1931	1878	1795	1742	1905	1769	102	552	500	1100	1	1	20464549	387	-16.18	3.82	12	0.18	-117.00	496.00	3350	20230609	-43.49	1215	20230103	55.80	3350	-43.49	20230609	1215	55.80	20230103	3350	-43.49	20230609	1215	55.80	20230103	1.89	N	286750	500	102 억		315460	N	N	0	N	00	N
34	20230725	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	-116	5	-5.90	554330759	298059	136.10	1952	1961	1825	2550	1376	1965	1859.88	1.49	0	6870	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	378	-15.80	3.73	12	1.46	-117.00	496.00	3350	20230609	-44.81	1215	20230103	52.18	3350	-44.81	20230609	1215	52.18	20230103	3350	-44.81	20230609	1215	52.18	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
35	20230725	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-87	5	-4.43	522550114	280878	128.25	1952	1961	1825	2550	1376	1965	1860.42	1.49	0	6842	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	384	-16.05	3.79	12	1.37	-117.00	496.00	3350	20230609	-43.94	1215	20230103	54.57	3350	-43.94	20230609	1215	54.57	20230103	3350	-43.94	20230609	1215	54.57	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
36	20230725	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-130	5	-6.62	421983346	226353	103.35	1952	1961	1825	2550	1376	1965	1864.27	1.49	0	10910	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	376	-15.68	3.70	12	1.11	-117.00	496.00	3350	20230609	-45.22	1215	20230103	51.03	3350	-45.22	20230609	1215	51.03	20230103	3350	-45.22	20230609	1215	51.03	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
37	20230725	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-105	5	-5.34	370213378	198195	90.50	1952	1961	1842	2550	1376	1965	1867.92	1.49	0	10926	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	381	-15.90	3.75	12	0.97	-117.00	496.00	3350	20230609	-44.48	1215	20230103	53.09	3350	-44.48	20230609	1215	53.09	20230103	3350	-44.48	20230609	1215	53.09	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
38	20230725	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-95	5	-4.83	285588936	152549	69.66	1952	1961	1855	2550	1376	1965	1872.11	1.49	0	13223	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	383	-15.98	3.77	12	0.75	-117.00	496.00	3350	20230609	-44.18	1215	20230103	53.91	3350	-44.18	20230609	1215	53.91	20230103	3350	-44.18	20230609	1215	53.91	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
39	20230725	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-75	5	-3.82	273663016	146196	66.75	1952	1961	1855	2550	1376	1965	1871.89	1.49	0	14799	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	387	-16.15	3.81	12	0.71	-117.00	496.00	3350	20230609	-43.58	1215	20230103	55.56	3350	-43.58	20230609	1215	55.56	20230103	3350	-43.58	20230609	1215	55.56	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
40	20230725	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-88	5	-4.48	156244750	83337	38.05	1952	1961	1856	2550	1376	1965	1874.85	1.49	0	14683	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	384	-16.04	3.78	12	0.41	-117.00	496.00	3350	20230609	-43.97	1215	20230103	54.49	3350	-43.97	20230609	1215	54.49	20230103	3350	-43.97	20230609	1215	54.49	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
41	20230725	091030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-80	5	-4.07	17790016	9286	4.24	1952	1961	1885	2550	1376	1965	1915.79	1.49	0	3153	2081	2022	1946	1887	1811	2052	1917	102	587	500	1170	1	1	20464549	386	-16.11	3.80	12	0.05	-117.00	496.00	3350	20230609	-43.73	1215	20230103	55.14	3350	-43.73	20230609	1215	55.14	20230103	3350	-43.73	20230609	1215	55.14	20230103	1.85	N	286750	500	102 억		305334	N	N	0	N	00	N
42	20230724	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-3	5	-0.15	415062645	216982	217.56	1935	2005	1870	2555	1378	1968	1912.88	1.40	0	19563	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	402	-16.79	3.96	12	1.06	-117.00	496.00	3350	20230609	-41.34	1215	20230103	61.73	3350	-41.34	20230609	1215	61.73	20230103	3350	-41.34	20230609	1215	61.73	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
43	20230724	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-10	5	-0.51	397854967	208201	208.75	1935	2005	1870	2555	1378	1968	1910.92	1.40	0	21907	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	401	-16.74	3.95	12	1.02	-117.00	496.00	3350	20230609	-41.55	1215	20230103	61.15	3350	-41.55	20230609	1215	61.15	20230103	3350	-41.55	20230609	1215	61.15	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
44	20230724	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-53	5	-2.69	355397100	186321	186.81	1935	2005	1870	2555	1378	1968	1907.45	1.40	0	24783	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	392	-16.37	3.86	12	0.91	-117.00	496.00	3350	20230609	-42.84	1215	20230103	57.61	3350	-42.84	20230609	1215	57.61	20230103	3350	-42.84	20230609	1215	57.61	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
45	20230724	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-78	5	-3.96	298741983	156257	156.67	1935	2005	1876	2555	1378	1968	1911.86	1.40	0	23849	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	387	-16.15	3.81	12	0.76	-117.00	496.00	3350	20230609	-43.58	1215	20230103	55.56	3350	-43.58	20230609	1215	55.56	20230103	3350	-43.58	20230609	1215	55.56	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
46	20230724	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-68	5	-3.46	259684255	135554	135.91	1935	2005	1876	2555	1378	1968	1915.73	1.40	0	17108	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	389	-16.24	3.83	12	0.66	-117.00	496.00	3350	20230609	-43.28	1215	20230103	56.38	3350	-43.28	20230609	1215	56.38	20230103	3350	-43.28	20230609	1215	56.38	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
47	20230724	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-33	5	-1.68	144436246	74681	74.88	1935	2005	1901	2555	1378	1968	1934.04	1.40	0	538	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	396	-16.54	3.90	12	0.36	-117.00	496.00	3350	20230609	-42.24	1215	20230103	59.26	3350	-42.24	20230609	1215	59.26	20230103	3350	-42.24	20230609	1215	59.26	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
48	20230724	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-29	5	-1.47	92113332	47464	47.59	1935	2005	1930	2555	1378	1968	1940.70	1.40	0	-3067	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	397	-16.57	3.91	12	0.23	-117.00	496.00	3350	20230609	-42.12	1215	20230103	59.59	3350	-42.12	20230609	1215	59.59	20230103	3350	-42.12	20230609	1215	59.59	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
49	20230724	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	-24	5	-1.22	42235025	21654	21.71	1935	2005	1931	2555	1378	1968	1950.45	1.40	0	-7679	2048	2007	1969	1928	1890	2007	1928	102	588	500	1180	1	1	20464549	398	-16.62	3.92	12	0.11	-117.00	496.00	3350	20230609	-41.97	1215	20230103	60.00	3350	-41.97	20230609	1215	60.00	20230103	3350	-41.97	20230609	1215	60.00	20230103	1.84	N	286750	500	102 억		285494	N	N	0	N	00	N
50	20230721	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	-3	5	-0.15	195997272	99414	40.31	1968	2010	1931	2560	1380	1971	1971.53	1.37	0	10995	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	403	-16.82	3.97	12	0.49	-117.00	496.00	3350	20230609	-41.25	1215	20230103	61.98	3350	-41.25	20230609	1215	61.98	20230103	3350	-41.25	20230609	1215	61.98	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
51	20230721	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-11	5	-0.56	182346291	92459	37.49	1968	2010	1931	2560	1380	1971	1972.19	1.37	0	5455	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	401	-16.75	3.95	12	0.45	-117.00	496.00	3350	20230609	-41.49	1215	20230103	61.32	3350	-41.49	20230609	1215	61.32	20230103	3350	-41.49	20230609	1215	61.32	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
52	20230721	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-7	5	-0.36	145177877	73481	29.80	1968	2010	1931	2560	1380	1971	1975.72	1.37	0	6656	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	402	-16.79	3.96	12	0.36	-117.00	496.00	3350	20230609	-41.37	1215	20230103	61.65	3350	-41.37	20230609	1215	61.65	20230103	3350	-41.37	20230609	1215	61.65	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
53	20230721	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	1	2	0.05	132067157	66809	27.09	1968	2010	1931	2560	1380	1971	1976.79	1.37	0	2346	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	404	-16.85	3.98	12	0.33	-117.00	496.00	3350	20230609	-41.13	1215	20230103	62.30	3350	-41.13	20230609	1215	62.30	20230103	3350	-41.13	20230609	1215	62.30	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
54	20230721	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	3	2	0.15	103916643	52479	21.28	1968	2010	1931	2560	1380	1971	1980.16	1.37	0	2641	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	404	-16.87	3.98	12	0.26	-117.00	496.00	3350	20230609	-41.07	1215	20230103	62.47	3350	-41.07	20230609	1215	62.47	20230103	3350	-41.07	20230609	1215	62.47	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
55	20230721	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	2	2	0.10	98986941	49987	20.27	1968	2010	1931	2560	1380	1971	1980.26	1.37	0	2730	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	404	-16.86	3.98	12	0.24	-117.00	496.00	3350	20230609	-41.10	1215	20230103	62.39	3350	-41.10	20230609	1215	62.39	20230103	3350	-41.10	20230609	1215	62.39	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
56	20230721	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	9	2	0.46	49899509	25322	10.27	1968	1985	1931	2560	1380	1971	1970.60	1.37	0	-6569	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	405	-16.92	3.99	12	0.12	-117.00	496.00	3350	20230609	-40.90	1215	20230103	62.96	3350	-40.90	20230609	1215	62.96	20230103	3350	-40.90	20230609	1215	62.96	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
57	20230721	091023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-2	5	-0.10	7365855	3742	1.52	1968	1972	1958	2560	1380	1971	1968.40	1.37	0	-2723	2123	2046	2003	1926	1883	2025	1905	102	590	500	1180	1	1	20464549	403	-16.83	3.97	12	0.02	-117.00	496.00	3350	20230609	-41.22	1215	20230103	62.06	3350	-41.22	20230609	1215	62.06	20230103	3350	-41.22	20230609	1215	62.06	20230103	1.85	N	286750	500	102 억		279555	N	N	0	N	00	N
58	20230720	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-59	5	-2.91	486921059	242821	115.59	1987	2080	1960	2635	1425	2030	2005.73	1.23	0	25792	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	1	1	20464549	403	-16.85	3.97	12	1.19	-117.00	496.00	3350	20230609	-41.16	1215	20230103	62.22	3350	-41.16	20230609	1215	62.22	20230103	3350	-41.16	20230609	1215	62.22	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
59	20230720	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-41	5	-2.02	453664765	225974	107.57	1987	2080	1960	2635	1425	2030	2007.60	1.23	0	25670	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	1	1	20464549	407	-17.00	4.01	12	1.10	-117.00	496.00	3350	20230609	-40.63	1215	20230103	63.70	3350	-40.63	20230609	1215	63.70	20230103	3350	-40.63	20230609	1215	63.70	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
60	20230720	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	320040827	158435	75.42	1987	2080	1987	2635	1425	2030	2020.01	1.23	0	25605	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	410	-17.14	4.04	12	0.77	-117.00	496.00	3350	20230609	-40.15	1215	20230103	65.02	3350	-40.15	20230609	1215	65.02	20230103	3350	-40.15	20230609	1215	65.02	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
61	20230720	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	110729781	54300	25.85	1987	2080	1987	2635	1425	2030	2039.22	1.23	0	-3135	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	414	-17.31	4.08	12	0.27	-117.00	496.00	3350	20230609	-39.55	1215	20230103	66.67	3350	-39.55	20230609	1215	66.67	20230103	3350	-39.55	20230609	1215	66.67	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
62	20230720	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-10	5	-0.49	91245016	44665	21.26	1987	2080	1987	2635	1425	2030	2042.88	1.23	0	-6930	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	413	-17.26	4.07	12	0.22	-117.00	496.00	3350	20230609	-39.70	1215	20230103	66.26	3350	-39.70	20230609	1215	66.26	20230103	3350	-39.70	20230609	1215	66.26	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
63	20230720	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	45	2	2.22	65181166	31964	15.22	1987	2080	1987	2635	1425	2030	2039.21	1.23	0	-7329	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	425	-17.74	4.18	12	0.16	-117.00	496.00	3350	20230609	-38.06	1215	20230103	70.78	3350	-38.06	20230609	1215	70.78	20230103	3350	-38.06	20230609	1215	70.78	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
64	20230720	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	15	2	0.74	33722396	16716	7.96	1987	2075	1987	2635	1425	2030	2017.37	1.23	0	-5823	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	419	-17.48	4.12	12	0.08	-117.00	496.00	3350	20230609	-38.96	1215	20230103	68.31	3350	-38.96	20230609	1215	68.31	20230103	3350	-38.96	20230609	1215	68.31	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
65	20230720	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	15563636	7800	3.71	1987	2030	1987	2635	1425	2030	1995.34	1.23	0	142	2175	2102	2037	1964	1899	2070	1932	102	605	500	1210	5	1	20464549	411	-17.18	4.05	12	0.04	-117.00	496.00	3350	20230609	-40.00	1215	20230103	65.43	3350	-40.00	20230609	1215	65.43	20230103	3350	-40.00	20230609	1215	65.43	20230103	1.69	N	286750	500	102 억		252522	N	N	0	N	00	N
66	20230719	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-35	5	-1.69	420342705	209516	54.07	2110	2110	1972	2680	1450	2065	2006.00	1.43	0	-44249	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	5	1	20464549	415	-17.35	4.09	12	1.02	-117.00	496.00	3350	20230609	-39.40	1215	20230103	67.08	3350	-39.40	20230609	1215	67.08	20230103	3350	-39.40	20230609	1215	67.08	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
67	20230719	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-30	5	-1.45	410712295	204771	52.85	2110	2110	1972	2680	1450	2065	2005.72	1.43	0	-43950	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	5	1	20464549	416	-17.39	4.10	12	1.00	-117.00	496.00	3350	20230609	-39.25	1215	20230103	67.49	3350	-39.25	20230609	1215	67.49	20230103	3350	-39.25	20230609	1215	67.49	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
68	20230719	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-35	5	-1.69	368122005	183834	47.44	2110	2110	1972	2680	1450	2065	2002.47	1.43	0	-40671	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	5	1	20464549	415	-17.35	4.09	12	0.90	-117.00	496.00	3350	20230609	-39.40	1215	20230103	67.08	3350	-39.40	20230609	1215	67.08	20230103	3350	-39.40	20230609	1215	67.08	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
69	20230719	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-85	5	-4.12	295936636	147743	38.13	2110	2110	1972	2680	1450	2065	2003.05	1.43	0	-38214	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	1	1	20464549	405	-16.92	3.99	12	0.72	-117.00	496.00	3350	20230609	-40.90	1215	20230103	62.96	3350	-40.90	20230609	1215	62.96	20230103	3350	-40.90	20230609	1215	62.96	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
70	20230719	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-66	5	-3.20	269628684	134492	34.71	2110	2110	1972	2680	1450	2065	2004.79	1.43	0	-34294	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	1	1	20464549	409	-17.09	4.03	12	0.66	-117.00	496.00	3350	20230609	-40.33	1215	20230103	64.53	3350	-40.33	20230609	1215	64.53	20230103	3350	-40.33	20230609	1215	64.53	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
71	20230719	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-75	5	-3.63	204016655	101411	26.17	2110	2110	1983	2680	1450	2065	2011.78	1.43	0	-29337	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	1	1	20464549	407	-17.01	4.01	12	0.50	-117.00	496.00	3350	20230609	-40.60	1215	20230103	63.79	3350	-40.60	20230609	1215	63.79	20230103	3350	-40.60	20230609	1215	63.79	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
72	20230719	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-65	5	-3.15	156299805	77410	19.98	2110	2110	1985	2680	1450	2065	2019.12	1.43	0	-22033	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	5	1	20464549	409	-17.09	4.03	12	0.38	-117.00	496.00	3350	20230609	-40.30	1215	20230103	64.61	3350	-40.30	20230609	1215	64.61	20230103	3350	-40.30	20230609	1215	64.61	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
73	20230719	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-45	5	-2.18	48639645	23554	6.08	2110	2110	2020	2680	1450	2065	2065.03	1.43	0	-13823	2178	2121	2063	2006	1948	2150	2035	102	615	500	1230	5	1	20464549	413	-17.26	4.07	12	0.12	-117.00	496.00	3350	20230609	-39.70	1215	20230103	66.26	3350	-39.70	20230609	1215	66.26	20230103	3350	-39.70	20230609	1215	66.26	20230103	1.50	N	286750	500	102 억		292903	N	N	0	N	00	N
74	20230718	161020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	40	2	1.98	797731945	387296	53.81	2025	2120	2005	2630	1420	2025	2059.72	1.62	0	-41651	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	423	-17.65	4.16	12	1.89	-117.00	496.00	3350	20230609	-38.36	1215	20230103	69.96	3350	-38.36	20230609	1215	69.96	20230103	3350	-38.36	20230609	1215	69.96	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
75	20230718	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	35	2	1.73	780052015	378731	52.62	2025	2120	2005	2630	1420	2025	2059.65	1.62	0	-40092	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	422	-17.61	4.15	12	1.85	-117.00	496.00	3350	20230609	-38.51	1215	20230103	69.55	3350	-38.51	20230609	1215	69.55	20230103	3350	-38.51	20230609	1215	69.55	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
76	20230718	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	617344940	300319	41.73	2025	2120	2005	2630	1420	2025	2055.63	1.62	0	-61564	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	417	-17.44	4.11	12	1.47	-117.00	496.00	3350	20230609	-39.10	1215	20230103	67.90	3350	-39.10	20230609	1215	67.90	20230103	3350	-39.10	20230609	1215	67.90	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
77	20230718	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	575169900	279714	38.86	2025	2120	2005	2630	1420	2025	2056.28	1.62	0	-55185	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	417	-17.44	4.11	12	1.37	-117.00	496.00	3350	20230609	-39.10	1215	20230103	67.90	3350	-39.10	20230609	1215	67.90	20230103	3350	-39.10	20230609	1215	67.90	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
78	20230718	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	535349545	260207	36.15	2025	2120	2005	2630	1420	2025	2057.40	1.62	0	-61054	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	415	-17.35	4.09	12	1.27	-117.00	496.00	3350	20230609	-39.40	1215	20230103	67.08	3350	-39.40	20230609	1215	67.08	20230103	3350	-39.40	20230609	1215	67.08	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
79	20230718	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	504909365	245257	34.08	2025	2120	2005	2630	1420	2025	2058.70	1.62	0	-56411	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	417	-17.44	4.11	12	1.20	-117.00	496.00	3350	20230609	-39.10	1215	20230103	67.90	3350	-39.10	20230609	1215	67.90	20230103	3350	-39.10	20230609	1215	67.90	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
80	20230718	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	35	2	1.73	435840800	211107	29.33	2025	2120	2005	2630	1420	2025	2064.55	1.62	0	-50049	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	422	-17.61	4.15	12	1.03	-117.00	496.00	3350	20230609	-38.51	1215	20230103	69.55	3350	-38.51	20230609	1215	69.55	20230103	3350	-38.51	20230609	1215	69.55	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
81	20230718	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	20	2	0.99	95089565	46503	6.46	2025	2080	2005	2630	1420	2025	2044.80	1.62	0	-10335	2208	2116	1998	1906	1788	2162	1952	102	605	500	1210	5	1	20464549	419	-17.48	4.12	12	0.23	-117.00	496.00	3350	20230609	-38.96	1215	20230103	68.31	3350	-38.96	20230609	1215	68.31	20230103	3350	-38.96	20230609	1215	68.31	20230103	1.53	N	286750	500	102 억		332376	N	N	0	N	00	N
82	20230717	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	125	2	6.58	1447530297	718758	391.17	1899	2090	1880	2470	1330	1900	2013.88	1.55	0	20283	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	5	1	20464549	414	-17.31	4.08	12	3.51	-117.00	496.00	3350	20230609	-39.55	1215	20230103	66.67	3350	-39.55	20230609	1215	66.67	20230103	3350	-39.55	20230609	1215	66.67	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
83	20230717	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	125	2	6.58	1393298692	691980	376.59	1899	2090	1880	2470	1330	1900	2013.50	1.55	0	23034	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	5	1	20464549	414	-17.31	4.08	12	3.38	-117.00	496.00	3350	20230609	-39.55	1215	20230103	66.67	3350	-39.55	20230609	1215	66.67	20230103	3350	-39.55	20230609	1215	66.67	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
84	20230717	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	125	2	6.58	1334775717	663000	360.82	1899	2090	1880	2470	1330	1900	2013.24	1.55	0	22979	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	5	1	20464549	414	-17.31	4.08	12	3.24	-117.00	496.00	3350	20230609	-39.55	1215	20230103	66.67	3350	-39.55	20230609	1215	66.67	20230103	3350	-39.55	20230609	1215	66.67	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
85	20230717	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	145	2	7.63	1196787542	594743	323.67	1899	2090	1880	2470	1330	1900	2012.28	1.55	0	4135	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	5	1	20464549	419	-17.48	4.12	12	2.91	-117.00	496.00	3350	20230609	-38.96	1215	20230103	68.31	3350	-38.96	20230609	1215	68.31	20230103	3350	-38.96	20230609	1215	68.31	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
86	20230717	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	150	2	7.89	756441392	381634	207.70	1899	2055	1880	2470	1330	1900	1982.11	1.55	0	20625	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	5	1	20464549	420	-17.52	4.13	12	1.86	-117.00	496.00	3350	20230609	-38.81	1215	20230103	68.72	3350	-38.81	20230609	1215	68.72	20230103	3350	-38.81	20230609	1215	68.72	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
87	20230717	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	61	2	3.21	355623759	183355	99.79	1899	1978	1880	2470	1330	1900	1939.54	1.55	0	27680	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	1	1	20464549	401	-16.76	3.95	12	0.90	-117.00	496.00	3350	20230609	-41.46	1215	20230103	61.40	3350	-41.46	20230609	1215	61.40	20230103	3350	-41.46	20230609	1215	61.40	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
88	20230717	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	20	2	1.05	228970887	118595	64.54	1899	1975	1880	2470	1330	1900	1930.70	1.55	0	3279	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	1	1	20464549	393	-16.41	3.87	12	0.58	-117.00	496.00	3350	20230609	-42.69	1215	20230103	58.02	3350	-42.69	20230609	1215	58.02	20230103	3350	-42.69	20230609	1215	58.02	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
89	20230717	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	2	2	0.11	45710687	24038	13.08	1899	1924	1880	2470	1330	1900	1901.60	1.55	0	-8144	2009	1954	1903	1848	1797	1929	1823	102	570	500	1140	1	1	20464549	389	-16.26	3.83	12	0.12	-117.00	496.00	3350	20230609	-43.22	1215	20230103	56.54	3350	-43.22	20230609	1215	56.54	20230103	3350	-43.22	20230609	1215	56.54	20230103	1.68	N	286750	500	102 억		317428	N	N	0	N	00	N
90	20230714	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-19	5	-0.99	345359058	183430	81.18	1958	1958	1852	2490	1344	1919	1882.51	1.61	0	-13206	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	389	-16.24	3.83	12	0.90	-117.00	496.00	3350	20230609	-43.28	1215	20230103	56.38	3350	-43.28	20230609	1215	56.38	20230103	3350	-43.28	20230609	1215	56.38	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
91	20230714	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-16	5	-0.83	324765708	172591	76.38	1958	1958	1852	2490	1344	1919	1881.71	1.61	0	-16837	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	389	-16.26	3.84	12	0.84	-117.00	496.00	3350	20230609	-43.19	1215	20230103	56.63	3350	-43.19	20230609	1215	56.63	20230103	3350	-43.19	20230609	1215	56.63	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
92	20230714	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-9	5	-0.47	297988750	158496	70.14	1958	1958	1852	2490	1344	1919	1880.10	1.61	0	-18940	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	391	-16.32	3.85	12	0.77	-117.00	496.00	3350	20230609	-42.99	1215	20230103	57.20	3350	-42.99	20230609	1215	57.20	20230103	3350	-42.99	20230609	1215	57.20	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
93	20230714	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-41	5	-2.14	241424945	128413	56.83	1958	1958	1852	2490	1344	1919	1880.07	1.61	0	-17771	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	384	-16.05	3.79	12	0.63	-117.00	496.00	3350	20230609	-43.94	1215	20230103	54.57	3350	-43.94	20230609	1215	54.57	20230103	3350	-43.94	20230609	1215	54.57	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
94	20230714	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-53	5	-2.76	212619847	113120	50.06	1958	1958	1852	2490	1344	1919	1879.60	1.61	0	-17929	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	382	-15.95	3.76	12	0.55	-117.00	496.00	3350	20230609	-44.30	1215	20230103	53.58	3350	-44.30	20230609	1215	53.58	20230103	3350	-44.30	20230609	1215	53.58	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
95	20230714	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	1869	-50	5	-2.61	186577454	99156	43.88	1958	1958	1852	2490	1344	1919	1881.66	1.61	0	-17680	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	382	-15.97	3.77	12	0.48	-117.00	496.00	3350	20230609	-44.21	1215	20230103	53.83	3350	-44.21	20230609	1215	53.83	20230103	3350	-44.21	20230609	1215	53.83	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
96	20230714	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-49	5	-2.55	141432857	74896	33.15	1958	1958	1860	2490	1344	1919	1888.39	1.61	0	-18508	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	383	-15.98	3.77	12	0.37	-117.00	496.00	3350	20230609	-44.18	1215	20230103	53.91	3350	-44.18	20230609	1215	53.91	20230103	3350	-44.18	20230609	1215	53.91	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
97	20230714	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	0	3	0.00	20837351	10835	4.80	1958	1958	1906	2490	1344	1919	1923.15	1.61	0	-7445	1987	1952	1925	1890	1863	1939	1877	102	573	500	1150	1	1	20464549	393	-16.40	3.87	12	0.05	-117.00	496.00	3350	20230609	-42.72	1215	20230103	57.94	3350	-42.72	20230609	1215	57.94	20230103	3350	-42.72	20230609	1215	57.94	20230103	1.70	N	286750	500	102 억		329048	N	N	0	N	00	N
98	20230713	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	8	2	0.42	431833636	224358	101.86	1935	1960	1898	2480	1338	1911	1924.77	1.49	0	24719	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	393	-16.40	3.87	12	1.10	-117.00	496.00	3350	20230609	-42.72	1215	20230103	57.94	3350	-42.72	20230609	1215	57.94	20230103	3350	-42.72	20230609	1215	57.94	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
99	20230713	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	39	2	2.04	422574399	219538	99.67	1935	1960	1898	2480	1338	1911	1924.83	1.49	0	24360	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	399	-16.67	3.93	12	1.07	-117.00	496.00	3350	20230609	-41.79	1215	20230103	60.49	3350	-41.79	20230609	1215	60.49	20230103	3350	-41.79	20230609	1215	60.49	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
100	20230713	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	-3	5	-0.16	341828034	177631	80.65	1935	1960	1898	2480	1338	1911	1924.37	1.49	0	31409	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	390	-16.31	3.85	12	0.87	-117.00	496.00	3350	20230609	-43.04	1215	20230103	57.04	3350	-43.04	20230609	1215	57.04	20230103	3350	-43.04	20230609	1215	57.04	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
101	20230713	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	0	3	0.00	308179600	159986	72.64	1935	1960	1898	2480	1338	1911	1926.29	1.49	0	34555	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	391	-16.33	3.85	12	0.78	-117.00	496.00	3350	20230609	-42.96	1215	20230103	57.28	3350	-42.96	20230609	1215	57.28	20230103	3350	-42.96	20230609	1215	57.28	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
102	20230713	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	16	2	0.84	215272404	111290	50.53	1935	1960	1898	2480	1338	1911	1934.34	1.49	0	34368	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	394	-16.47	3.89	12	0.54	-117.00	496.00	3350	20230609	-42.48	1215	20230103	58.60	3350	-42.48	20230609	1215	58.60	20230103	3350	-42.48	20230609	1215	58.60	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
103	20230713	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	13	2	0.68	199583724	103126	46.82	1935	1960	1898	2480	1338	1911	1935.34	1.49	0	33971	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	394	-16.44	3.88	12	0.50	-117.00	496.00	3350	20230609	-42.57	1215	20230103	58.35	3350	-42.57	20230609	1215	58.35	20230103	3350	-42.57	20230609	1215	58.35	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
104	20230713	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	46	2	2.41	142052447	73395	33.32	1935	1960	1898	2480	1338	1911	1935.45	1.49	0	29549	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	400	-16.73	3.95	12	0.36	-117.00	496.00	3350	20230609	-41.58	1215	20230103	61.07	3350	-41.58	20230609	1215	61.07	20230103	3350	-41.58	20230609	1215	61.07	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
105	20230713	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	1	2	0.05	13832788	7212	3.27	1935	1935	1898	2480	1338	1911	1918.02	1.49	0	-278	2019	1965	1915	1861	1811	1940	1836	102	571	500	1140	1	1	20464549	391	-16.34	3.85	12	0.04	-117.00	496.00	3350	20230609	-42.93	1215	20230103	57.37	3350	-42.93	20230609	1215	57.37	20230103	3350	-42.93	20230609	1215	57.37	20230103	1.72	N	286750	500	102 억		305727	N	N	0	N	00	N
106	20230712	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-52	5	-2.65	416283921	218072	178.55	1969	1969	1865	2550	1375	1963	1908.93	1.55	0	-10064	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	391	-16.33	3.85	12	1.07	-117.00	496.00	3350	20230609	-42.96	1215	20230103	57.28	3350	-42.96	20230609	1215	57.28	20230103	3350	-42.96	20230609	1215	57.28	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
107	20230712	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-57	5	-2.90	402571171	210865	172.65	1969	1969	1865	2550	1375	1963	1909.14	1.55	0	-9004	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	390	-16.29	3.84	12	1.03	-117.00	496.00	3350	20230609	-43.10	1215	20230103	56.87	3350	-43.10	20230609	1215	56.87	20230103	3350	-43.10	20230609	1215	56.87	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
108	20230712	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-69	5	-3.52	334586019	174841	143.15	1969	1969	1889	2550	1375	1963	1913.66	1.55	0	-12803	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	388	-16.19	3.82	12	0.85	-117.00	496.00	3350	20230609	-43.46	1215	20230103	55.88	3350	-43.46	20230609	1215	55.88	20230103	3350	-43.46	20230609	1215	55.88	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
109	20230712	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-65	5	-3.31	299305668	156205	127.90	1969	1969	1897	2550	1375	1963	1916.11	1.55	0	-11754	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	388	-16.22	3.83	12	0.76	-117.00	496.00	3350	20230609	-43.34	1215	20230103	56.21	3350	-43.34	20230609	1215	56.21	20230103	3350	-43.34	20230609	1215	56.21	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
110	20230712	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-44	5	-2.24	250182767	130384	106.75	1969	1969	1897	2550	1375	1963	1918.81	1.55	0	-12289	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	393	-16.40	3.87	12	0.64	-117.00	496.00	3350	20230609	-42.72	1215	20230103	57.94	3350	-42.72	20230609	1215	57.94	20230103	3350	-42.72	20230609	1215	57.94	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
111	20230712	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-57	5	-2.90	223428087	116333	95.25	1969	1969	1898	2550	1375	1963	1920.59	1.55	0	-12020	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	390	-16.29	3.84	12	0.57	-117.00	496.00	3350	20230609	-43.10	1215	20230103	56.87	3350	-43.10	20230609	1215	56.87	20230103	3350	-43.10	20230609	1215	56.87	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
112	20230712	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	-45	5	-2.29	101665848	52451	42.95	1969	1969	1917	2550	1375	1963	1938.30	1.55	0	-6411	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	393	-16.39	3.87	12	0.26	-117.00	496.00	3350	20230609	-42.75	1215	20230103	57.86	3350	-42.75	20230609	1215	57.86	20230103	3350	-42.75	20230609	1215	57.86	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
113	20230712	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	0	3	0.00	19840764	10107	8.28	1969	1969	1943	2550	1375	1963	1963.07	1.55	0	-2262	2033	1998	1943	1908	1853	1970	1880	102	587	500	1170	1	1	20464549	402	-16.78	3.96	12	0.05	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.78	N	286750	500	102 억		316581	N	N	0	N	00	N
114	20230711	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	5	2	0.26	236058478	121055	70.36	1976	1978	1888	2545	1371	1958	1950.00	1.58	0	-8848	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	402	-16.78	3.96	12	0.59	-117.00	496.00	3350	20230609	-41.40	1215	20230103	61.56	3350	-41.40	20230609	1215	61.56	20230103	3350	-41.40	20230609	1215	61.56	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
115	20230711	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	-9	5	-0.46	223618722	114699	66.67	1976	1978	1888	2545	1371	1958	1949.61	1.58	0	-10343	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	399	-16.66	3.93	12	0.56	-117.00	496.00	3350	20230609	-41.82	1215	20230103	60.41	3350	-41.82	20230609	1215	60.41	20230103	3350	-41.82	20230609	1215	60.41	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
116	20230711	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-5	5	-0.26	187026183	95912	55.75	1976	1978	1888	2545	1371	1958	1949.98	1.58	0	-6372	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	400	-16.69	3.94	12	0.47	-117.00	496.00	3350	20230609	-41.70	1215	20230103	60.74	3350	-41.70	20230609	1215	60.74	20230103	3350	-41.70	20230609	1215	60.74	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
117	20230711	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	8	2	0.41	167306652	85833	49.89	1976	1978	1888	2545	1371	1958	1949.21	1.58	0	-6751	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	402	-16.80	3.96	12	0.42	-117.00	496.00	3350	20230609	-41.31	1215	20230103	61.81	3350	-41.31	20230609	1215	61.81	20230103	3350	-41.31	20230609	1215	61.81	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
118	20230711	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	-1	5	-0.05	127901772	65685	38.18	1976	1978	1888	2545	1371	1958	1947.20	1.58	0	-7163	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	400	-16.73	3.95	12	0.32	-117.00	496.00	3350	20230609	-41.58	1215	20230103	61.07	3350	-41.58	20230609	1215	61.07	20230103	3350	-41.58	20230609	1215	61.07	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
119	20230711	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-8	5	-0.41	105043834	54029	31.40	1976	1978	1888	2545	1371	1958	1944.21	1.58	0	-4105	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	399	-16.67	3.93	12	0.26	-117.00	496.00	3350	20230609	-41.79	1215	20230103	60.49	3350	-41.79	20230609	1215	60.49	20230103	3350	-41.79	20230609	1215	60.49	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
120	20230711	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-7	5	-0.36	80927523	41674	24.22	1976	1978	1888	2545	1371	1958	1941.92	1.58	0	476	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	399	-16.68	3.93	12	0.20	-117.00	496.00	3350	20230609	-41.76	1215	20230103	60.58	3350	-41.76	20230609	1215	60.58	20230103	3350	-41.76	20230609	1215	60.58	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
121	20230711	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	-28	5	-1.43	21281675	11030	6.41	1976	1978	1888	2545	1371	1958	1929.44	1.58	0	603	2066	2012	1946	1892	1826	1979	1859	102	587	500	1170	1	1	20464549	395	-16.50	3.89	12	0.05	-117.00	496.00	3350	20230609	-42.39	1215	20230103	58.85	3350	-42.39	20230609	1215	58.85	20230103	3350	-42.39	20230609	1215	58.85	20230103	1.96	N	286750	500	102 억		323397	N	N	0	N	00	N
122	20230710	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-39	5	-1.95	332696571	171182	85.93	2000	2000	1880	2595	1398	1997	1943.51	1.49	0	18461	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	401	-16.74	3.95	12	0.84	-117.00	496.00	3350	20230609	-41.55	1215	20230103	61.15	3350	-41.55	20230609	1215	61.15	20230103	3350	-41.55	20230609	1215	61.15	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
123	20230710	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1952	-45	5	-2.25	309992074	159557	80.09	2000	2000	1880	2595	1398	1997	1942.83	1.49	0	18751	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	399	-16.68	3.94	12	0.78	-117.00	496.00	3350	20230609	-41.73	1215	20230103	60.66	3350	-41.73	20230609	1215	60.66	20230103	3350	-41.73	20230609	1215	60.66	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
124	20230710	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-27	5	-1.35	286537044	147547	74.06	2000	2000	1880	2595	1398	1997	1942.01	1.49	0	17444	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	403	-16.84	3.97	12	0.72	-117.00	496.00	3350	20230609	-41.19	1215	20230103	62.14	3350	-41.19	20230609	1215	62.14	20230103	3350	-41.19	20230609	1215	62.14	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
125	20230710	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	-35	5	-1.75	277775813	143082	71.82	2000	2000	1880	2595	1398	1997	1941.37	1.49	0	19446	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	402	-16.77	3.96	12	0.70	-117.00	496.00	3350	20230609	-41.43	1215	20230103	61.48	3350	-41.43	20230609	1215	61.48	20230103	3350	-41.43	20230609	1215	61.48	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
126	20230710	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-37	5	-1.85	217800118	112807	56.63	2000	2000	1880	2595	1398	1997	1930.73	1.49	0	22879	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	401	-16.75	3.95	12	0.55	-117.00	496.00	3350	20230609	-41.49	1215	20230103	61.32	3350	-41.49	20230609	1215	61.32	20230103	3350	-41.49	20230609	1215	61.32	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
127	20230710	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	-35	5	-1.75	197751215	102542	51.47	2000	2000	1880	2595	1398	1997	1928.49	1.49	0	20290	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	402	-16.77	3.96	12	0.50	-117.00	496.00	3350	20230609	-41.43	1215	20230103	61.48	3350	-41.43	20230609	1215	61.48	20230103	3350	-41.43	20230609	1215	61.48	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
128	20230710	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1965	-32	5	-1.60	157662748	82004	41.16	2000	2000	1880	2595	1398	1997	1922.62	1.49	0	21758	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	402	-16.79	3.96	12	0.40	-117.00	496.00	3350	20230609	-41.34	1215	20230103	61.73	3350	-41.34	20230609	1215	61.73	20230103	3350	-41.34	20230609	1215	61.73	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
129	20230710	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1925	-72	5	-3.61	49185286	25570	12.84	2000	2000	1880	2595	1398	1997	1923.55	1.49	0	-1129	2041	2018	1974	1951	1907	2030	1963	102	598	500	1190	1	1	20464549	394	-16.45	3.88	12	0.12	-117.00	496.00	3350	20230609	-42.54	1215	20230103	58.44	3350	-42.54	20230609	1215	58.44	20230103	3350	-42.54	20230609	1215	58.44	20230103	1.97	N	286750	500	102 억		304899	N	N	0	N	00	N
130	20230707	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	7	2	0.35	388831859	199006	40.37	1966	1997	1930	2585	1393	1990	1953.80	1.35	0	29479	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	409	-17.07	4.03	12	0.97	-117.00	496.00	3350	20230609	-40.39	1215	20230103	64.36	3350	-40.39	20230609	1215	64.36	20230103	3350	-40.39	20230609	1215	64.36	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
131	20230707	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-13	5	-0.65	372109197	190607	38.66	1966	1990	1930	2585	1393	1990	1952.23	1.35	0	33604	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	405	-16.90	3.99	12	0.93	-117.00	496.00	3350	20230609	-40.99	1215	20230103	62.72	3350	-40.99	20230609	1215	62.72	20230103	3350	-40.99	20230609	1215	62.72	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
132	20230707	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-50	5	-2.51	320769895	164275	33.32	1966	1990	1930	2585	1393	1990	1952.64	1.35	0	22996	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	397	-16.58	3.91	12	0.80	-117.00	496.00	3350	20230609	-42.09	1215	20230103	59.67	3350	-42.09	20230609	1215	59.67	20230103	3350	-42.09	20230609	1215	59.67	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
133	20230707	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-44	5	-2.21	289282449	148068	30.03	1966	1990	1930	2585	1393	1990	1953.71	1.35	0	18005	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	398	-16.63	3.92	12	0.72	-117.00	496.00	3350	20230609	-41.91	1215	20230103	60.16	3350	-41.91	20230609	1215	60.16	20230103	3350	-41.91	20230609	1215	60.16	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
134	20230707	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-37	5	-1.86	257225358	131693	26.71	1966	1990	1930	2585	1393	1990	1953.22	1.35	0	19233	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	400	-16.69	3.94	12	0.64	-117.00	496.00	3350	20230609	-41.70	1215	20230103	60.74	3350	-41.70	20230609	1215	60.74	20230103	3350	-41.70	20230609	1215	60.74	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
135	20230707	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-45	5	-2.26	212430828	108636	22.04	1966	1990	1930	2585	1393	1990	1955.44	1.35	0	9797	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	398	-16.62	3.92	12	0.53	-117.00	496.00	3350	20230609	-41.94	1215	20230103	60.08	3350	-41.94	20230609	1215	60.08	20230103	3350	-41.94	20230609	1215	60.08	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
136	20230707	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-44	5	-2.21	172019591	87989	17.85	1966	1990	1930	2585	1393	1990	1955.01	1.35	0	14696	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	398	-16.63	3.92	12	0.43	-117.00	496.00	3350	20230609	-41.91	1215	20230103	60.16	3350	-41.91	20230609	1215	60.16	20230103	3350	-41.91	20230609	1215	60.16	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
137	20230707	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	-24	5	-1.21	47979135	24570	4.98	1966	1990	1930	2585	1393	1990	1952.75	1.35	0	6929	2216	2102	2046	1932	1876	2075	1905	102	596	500	1190	1	1	20464549	402	-16.80	3.96	12	0.12	-117.00	496.00	3350	20230609	-41.31	1215	20230103	61.81	3350	-41.31	20230609	1215	61.81	20230103	3350	-41.31	20230609	1215	61.81	20230103	2.10	N	286750	500	102 억		275392	N	N	0	N	00	N
138	20230706	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-170	5	-7.87	984885125	482378	128.78	2160	2160	1990	2805	1515	2160	2042.47	1.55	0	-32783	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	1	1	20464549	407	-17.01	4.01	12	2.36	-117.00	496.00	3350	20230609	-40.60	1215	20230103	63.79	3350	-40.60	20230609	1215	63.79	20230103	3350	-40.60	20230609	1215	63.79	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
139	20230706	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-155	5	-7.18	885642234	432617	115.49	2160	2160	1996	2805	1515	2160	2047.17	1.55	0	-38044	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	410	-17.14	4.04	12	2.11	-117.00	496.00	3350	20230609	-40.15	1215	20230103	65.02	3350	-40.15	20230609	1215	65.02	20230103	3350	-40.15	20230609	1215	65.02	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
140	20230706	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-150	5	-6.94	773094093	376518	100.52	2160	2160	1996	2805	1515	2160	2053.27	1.55	0	-35392	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	411	-17.18	4.05	12	1.84	-117.00	496.00	3350	20230609	-40.00	1215	20230103	65.43	3350	-40.00	20230609	1215	65.43	20230103	3350	-40.00	20230609	1215	65.43	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
141	20230706	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-150	5	-6.94	629235065	304730	81.35	2160	2160	2000	2805	1515	2160	2064.89	1.55	0	-47604	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	411	-17.18	4.05	12	1.49	-117.00	496.00	3350	20230609	-40.00	1215	20230103	65.43	3350	-40.00	20230609	1215	65.43	20230103	3350	-40.00	20230609	1215	65.43	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
142	20230706	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-110	5	-5.09	439414370	210899	56.30	2160	2160	2045	2805	1515	2160	2083.53	1.55	0	-29885	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	420	-17.52	4.13	12	1.03	-117.00	496.00	3350	20230609	-38.81	1215	20230103	68.72	3350	-38.81	20230609	1215	68.72	20230103	3350	-38.81	20230609	1215	68.72	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
143	20230706	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-90	5	-4.17	341295945	163280	43.59	2160	2160	2065	2805	1515	2160	2090.25	1.55	0	-14120	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	424	-17.69	4.17	12	0.80	-117.00	496.00	3350	20230609	-38.21	1215	20230103	70.37	3350	-38.21	20230609	1215	70.37	20230103	3350	-38.21	20230609	1215	70.37	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
144	20230706	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-60	5	-2.78	239642245	114399	30.54	2160	2160	2065	2805	1515	2160	2094.79	1.55	0	-8494	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	430	-17.95	4.23	12	0.56	-117.00	496.00	3350	20230609	-37.31	1215	20230103	72.84	3350	-37.31	20230609	1215	72.84	20230103	3350	-37.31	20230609	1215	72.84	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
145	20230706	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-60	5	-2.78	86305485	40717	10.87	2160	2160	2100	2805	1515	2160	2119.64	1.55	0	-4492	2280	2220	2130	2070	1980	2250	2100	102	645	500	1290	5	1	20464549	430	-17.95	4.23	12	0.20	-117.00	496.00	3350	20230609	-37.31	1215	20230103	72.84	3350	-37.31	20230609	1215	72.84	20230103	3350	-37.31	20230609	1215	72.84	20230103	2.05	N	286750	500	102 억		316450	N	N	0	N	00	N
146	20230705	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	65	2	3.10	764552370	362842	82.51	2105	2190	2040	2720	1470	2095	2106.86	1.59	0	-9663	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	442	-18.46	4.35	12	1.77	-117.00	496.00	3350	20230609	-35.52	1215	20230103	77.78	3350	-35.52	20230609	1215	77.78	20230103	3350	-35.52	20230609	1215	77.78	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
147	20230705	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	65	2	3.10	740800280	351837	80.01	2105	2190	2040	2720	1470	2095	2105.52	1.59	0	-6791	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	442	-18.46	4.35	12	1.72	-117.00	496.00	3350	20230609	-35.52	1215	20230103	77.78	3350	-35.52	20230609	1215	77.78	20230103	3350	-35.52	20230609	1215	77.78	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
148	20230705	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	409896280	197528	44.92	2105	2145	2040	2720	1470	2095	2075.13	1.59	0	-6287	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	430	-17.95	4.23	12	0.97	-117.00	496.00	3350	20230609	-37.31	1215	20230103	72.84	3350	-37.31	20230609	1215	72.84	20230103	3350	-37.31	20230609	1215	72.84	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
149	20230705	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	351398660	169648	38.58	2105	2145	2040	2720	1470	2095	2071.34	1.59	0	-614	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	430	-17.95	4.23	12	0.83	-117.00	496.00	3350	20230609	-37.31	1215	20230103	72.84	3350	-37.31	20230609	1215	72.84	20230103	3350	-37.31	20230609	1215	72.84	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
150	20230705	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-10	5	-0.48	319619110	154432	35.12	2105	2145	2040	2720	1470	2095	2069.64	1.59	0	4096	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	427	-17.82	4.20	12	0.75	-117.00	496.00	3350	20230609	-37.76	1215	20230103	71.60	3350	-37.76	20230609	1215	71.60	20230103	3350	-37.76	20230609	1215	71.60	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
151	20230705	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-35	5	-1.67	265412875	128258	29.17	2105	2145	2040	2720	1470	2095	2069.37	1.59	0	10118	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	422	-17.61	4.15	12	0.63	-117.00	496.00	3350	20230609	-38.51	1215	20230103	69.55	3350	-38.51	20230609	1215	69.55	20230103	3350	-38.51	20230609	1215	69.55	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
152	20230705	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-40	5	-1.91	176887295	85073	19.35	2105	2145	2040	2720	1470	2095	2079.24	1.59	0	1576	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	421	-17.56	4.14	12	0.42	-117.00	496.00	3350	20230609	-38.66	1215	20230103	69.14	3350	-38.66	20230609	1215	69.14	20230103	3350	-38.66	20230609	1215	69.14	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
153	20230705	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	15	2	0.72	21092310	10040	2.28	2105	2145	2090	2720	1470	2095	2100.83	1.59	0	-1041	2235	2165	2110	2040	1985	2137	2012	102	625	500	1250	5	1	20464549	432	-18.03	4.25	12	0.05	-117.00	496.00	3350	20230609	-37.01	1215	20230103	73.66	3350	-37.01	20230609	1215	73.66	20230103	3350	-37.01	20230609	1215	73.66	20230103	2.56	N	286750	500	102 억		325112	N	N	0	N	00	N
154	20230704	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-65	5	-3.01	917057160	437729	63.51	2180	2180	2055	2805	1515	2160	2095.03	2.01	0	-86441	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	429	-17.91	4.22	12	2.14	-117.00	496.00	3350	20230609	-37.46	1215	20230103	72.43	3350	-37.46	20230609	1215	72.43	20230103	3350	-37.46	20230609	1215	72.43	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
155	20230704	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-65	5	-3.01	893229695	426356	61.86	2180	2180	2055	2805	1515	2160	2095.03	2.01	0	-87379	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	429	-17.91	4.22	12	2.08	-117.00	496.00	3350	20230609	-37.46	1215	20230103	72.43	3350	-37.46	20230609	1215	72.43	20230103	3350	-37.46	20230609	1215	72.43	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
156	20230704	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-75	5	-3.47	800048740	381732	55.39	2180	2180	2055	2805	1515	2160	2095.84	2.01	0	-99262	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	427	-17.82	4.20	12	1.87	-117.00	496.00	3350	20230609	-37.76	1215	20230103	71.60	3350	-37.76	20230609	1215	71.60	20230103	3350	-37.76	20230609	1215	71.60	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
157	20230704	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-55	5	-2.55	708390695	337830	49.02	2180	2180	2055	2805	1515	2160	2096.89	2.01	0	-94380	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	431	-17.99	4.24	12	1.65	-117.00	496.00	3350	20230609	-37.16	1215	20230103	73.25	3350	-37.16	20230609	1215	73.25	20230103	3350	-37.16	20230609	1215	73.25	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
158	20230704	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-75	5	-3.47	667238525	318124	46.16	2180	2180	2055	2805	1515	2160	2097.42	2.01	0	-91434	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	427	-17.82	4.20	12	1.55	-117.00	496.00	3350	20230609	-37.76	1215	20230103	71.60	3350	-37.76	20230609	1215	71.60	20230103	3350	-37.76	20230609	1215	71.60	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
159	20230704	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-85	5	-3.94	595660060	283838	41.18	2180	2180	2055	2805	1515	2160	2098.59	2.01	0	-76270	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	425	-17.74	4.18	12	1.39	-117.00	496.00	3350	20230609	-38.06	1215	20230103	70.78	3350	-38.06	20230609	1215	70.78	20230103	3350	-38.06	20230609	1215	70.78	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
160	20230704	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-65	5	-3.01	333976635	157765	22.89	2180	2180	2080	2805	1515	2160	2116.92	2.01	0	-59235	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	429	-17.91	4.22	12	0.77	-117.00	496.00	3350	20230609	-37.46	1215	20230103	72.43	3350	-37.46	20230609	1215	72.43	20230103	3350	-37.46	20230609	1215	72.43	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
161	20230704	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	0	3	0.00	47695315	22166	3.22	2180	2180	2135	2805	1515	2160	2151.73	2.01	0	-13963	2296	2227	2161	2092	2026	2262	2127	102	645	500	1290	5	1	20464549	442	-18.46	4.35	12	0.11	-117.00	496.00	3350	20230609	-35.52	1215	20230103	77.78	3350	-35.52	20230609	1215	77.78	20230103	3350	-35.52	20230609	1215	77.78	20230103	2.68	N	286750	500	102 억		410852	N	N	0	N	00	N
162	20230703	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	20	2	0.93	1479993055	684606	140.83	2140	2230	2095	2780	1500	2140	2161.82	1.95	0	15933	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	442	-18.46	4.35	12	3.35	-117.00	496.00	3350	20230609	-35.52	1215	20230103	77.78	3350	-35.52	20230609	1215	77.78	20230103	3350	-35.52	20230609	1215	77.78	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
163	20230703	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	20	2	0.93	1415496470	654603	134.66	2140	2230	2095	2780	1500	2140	2162.37	1.95	0	18149	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	442	-18.46	4.35	12	3.20	-117.00	496.00	3350	20230609	-35.52	1215	20230103	77.78	3350	-35.52	20230609	1215	77.78	20230103	3350	-35.52	20230609	1215	77.78	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
164	20230703	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	25	2	1.17	1345732310	622309	128.01	2140	2230	2095	2780	1500	2140	2162.48	1.95	0	16785	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	443	-18.50	4.36	12	3.04	-117.00	496.00	3350	20230609	-35.37	1215	20230103	78.19	3350	-35.37	20230609	1215	78.19	20230103	3350	-35.37	20230609	1215	78.19	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
165	20230703	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	25	2	1.17	1253591275	579412	119.19	2140	2230	2095	2780	1500	2140	2163.56	1.95	0	24430	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	443	-18.50	4.36	12	2.83	-117.00	496.00	3350	20230609	-35.37	1215	20230103	78.19	3350	-35.37	20230609	1215	78.19	20230103	3350	-35.37	20230609	1215	78.19	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
166	20230703	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	25	2	1.17	1177519215	544161	111.94	2140	2230	2095	2780	1500	2140	2163.92	1.95	0	26127	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	443	-18.50	4.36	12	2.66	-117.00	496.00	3350	20230609	-35.37	1215	20230103	78.19	3350	-35.37	20230609	1215	78.19	20230103	3350	-35.37	20230609	1215	78.19	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
167	20230703	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	15	2	0.70	1080010195	499206	102.69	2140	2230	2095	2780	1500	2140	2163.46	1.95	0	33631	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	441	-18.42	4.34	12	2.44	-117.00	496.00	3350	20230609	-35.67	1215	20230103	77.37	3350	-35.67	20230609	1215	77.37	20230103	3350	-35.67	20230609	1215	77.37	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
168	20230703	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	65	2	3.04	654254115	304149	62.57	2140	2210	2095	2780	1500	2140	2151.10	1.95	0	72453	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	451	-18.85	4.45	12	1.49	-117.00	496.00	3350	20230609	-34.18	1215	20230103	81.48	3350	-34.18	20230609	1215	81.48	20230103	3350	-34.18	20230609	1215	81.48	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N
169	20230703	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-30	5	-1.40	218590505	103111	21.21	2140	2150	2095	2780	1500	2140	2119.95	1.95	0	41612	2260	2200	2135	2075	2010	2230	2105	102	640	500	1280	5	1	20464549	432	-18.03	4.25	12	0.50	-117.00	496.00	3350	20230609	-37.01	1215	20230103	73.66	3350	-37.01	20230609	1215	73.66	20230103	3350	-37.01	20230609	1215	73.66	20230103	2.80	N	286750	500	102 억		399430	N	N	0	N	00	N