KissMeData/021650/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	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	110	2	3.94	89365985	31378	103.00	2845	2915	2800	3625	1955	2790	2847.93	3.91	0	-1369	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	474	7.27	0.59	12	0.19	399.00	4893.00	3365	20230605	-13.82	2155	20221013	34.57	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2155	34.57	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
3	20230731	150337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	80	2	2.87	76039435	26771	87.88	2845	2870	2800	3625	1955	2790	2840.37	3.91	0	-1065	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	469	7.19	0.59	12	0.16	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
4	20230731	140337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	45	2	1.61	60518675	21341	70.06	2845	2865	2800	3625	1955	2790	2835.79	3.91	0	-821	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	464	7.11	0.58	12	0.13	399.00	4893.00	3365	20230605	-15.75	2155	20221013	31.55	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2155	31.55	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
5	20230731	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	75	2	2.69	49878640	17613	57.82	2845	2865	2800	3625	1955	2790	2831.92	3.91	0	-640	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	468	7.18	0.59	12	0.11	399.00	4893.00	3365	20230605	-14.86	2155	20221013	32.95	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2155	32.95	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
6	20230731	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	75	2	2.69	44640295	15777	51.79	2845	2865	2800	3625	1955	2790	2829.45	3.91	0	-615	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	468	7.18	0.59	12	0.10	399.00	4893.00	3365	20230605	-14.86	2155	20221013	32.95	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2155	32.95	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
7	20230731	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	50	2	1.79	36627755	12956	42.53	2845	2845	2800	3625	1955	2790	2827.09	3.91	0	-615	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	464	7.12	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
8	20230731	100341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	45	2	1.61	30341775	10736	35.24	2845	2845	2800	3625	1955	2790	2826.17	3.91	0	-649	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	464	7.11	0.58	12	0.07	399.00	4893.00	3365	20230605	-15.75	2155	20221013	31.55	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2155	31.55	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
9	20230731	090337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	25	2	0.90	2058520	724	2.38	2845	2845	2815	3625	1955	2790	2843.26	3.91	0	-4	2866	2827	2756	2717	2646	2847	2737	82	835	500	1890	5	1	16350563	460	7.06	0.58	12	0.00	399.00	4893.00	3365	20230605	-16.34	2155	20221013	30.63	3365	-16.34	20230605	2655	6.03	20230726	3365	-16.34	20230605	2155	30.63	20221013	0.73	N	021650	500	81 억		639540	N	N	0	N	00	N
10	20230728	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	65	2	2.39	83387490	30305	148.82	2700	2795	2685	3540	1910	2725	2751.60	3.92	0	-1931	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	456	6.99	0.57	12	0.19	399.00	4893.00	3365	20230605	-17.09	2155	20221013	29.47	3365	-17.09	20230605	2655	5.08	20230726	3365	-17.09	20230605	2155	29.47	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
11	20230728	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	55	2	2.02	78232095	28456	139.74	2700	2795	2685	3540	1910	2725	2749.23	3.92	0	-1917	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	455	6.97	0.57	12	0.17	399.00	4893.00	3365	20230605	-17.38	2155	20221013	29.00	3365	-17.38	20230605	2655	4.71	20230726	3365	-17.38	20230605	2155	29.00	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
12	20230728	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	55	2	2.02	63426450	23143	113.65	2700	2795	2685	3540	1910	2725	2740.63	3.92	0	-1425	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	455	6.97	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.38	2155	20221013	29.00	3365	-17.38	20230605	2655	4.71	20230726	3365	-17.38	20230605	2155	29.00	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
13	20230728	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	55	2	2.02	61959715	22615	111.06	2700	2795	2685	3540	1910	2725	2739.76	3.92	0	-1261	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	455	6.97	0.57	12	0.14	399.00	4893.00	3365	20230605	-17.38	2155	20221013	29.00	3365	-17.38	20230605	2655	4.71	20230726	3365	-17.38	20230605	2155	29.00	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
14	20230728	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	35	2	1.28	45320255	16634	81.69	2700	2770	2685	3540	1910	2725	2724.56	3.92	0	-834	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	451	6.92	0.56	12	0.10	399.00	4893.00	3365	20230605	-17.98	2155	20221013	28.07	3365	-17.98	20230605	2655	3.95	20230726	3365	-17.98	20230605	2155	28.07	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
15	20230728	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	20	2	0.73	31509645	11628	57.10	2700	2750	2685	3540	1910	2725	2709.81	3.92	0	-620	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	449	6.88	0.56	12	0.07	399.00	4893.00	3365	20230605	-18.42	2155	20221013	27.38	3365	-18.42	20230605	2655	3.39	20230726	3365	-18.42	20230605	2155	27.38	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
16	20230728	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-15	5	-0.55	19700560	7300	35.85	2700	2710	2685	3540	1910	2725	2698.71	3.92	0	-569	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	443	6.79	0.55	12	0.04	399.00	4893.00	3365	20230605	-19.47	2155	20221013	25.75	3365	-19.47	20230605	2655	2.07	20230726	3365	-19.47	20230605	2155	25.75	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
17	20230728	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-30	5	-1.10	5697720	2112	10.37	2700	2700	2695	3540	1910	2725	2697.78	3.92	0	-936	2771	2747	2701	2677	2631	2760	2690	82	815	500	1850	5	1	16350563	441	6.75	0.55	12	0.01	399.00	4893.00	3365	20230605	-19.91	2155	20221013	25.06	3365	-19.91	20230605	2655	1.51	20230726	3365	-19.91	20230605	2155	25.06	20221013	0.81	N	021650	500	81 억		641364	N	N	0	N	00	N
18	20230727	160337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2725	65	2	2.44	54521800	20217	24.02	2655	2725	2655	3455	1865	2660	2696.83	3.93	-513	-563	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	446	6.83	0.56	12	0.12	399.00	4893.00	3515	20220726	-22.48	2155	20221013	26.45	3365	-19.02	20230605	2655	2.64	20230727	3365	-19.02	20230605	2155	26.45	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
19	20230727	150336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	60	2	2.26	50724915	18822	22.37	2655	2720	2655	3455	1865	2660	2694.98	3.93	-513	-344	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	445	6.82	0.56	12	0.12	399.00	4893.00	3515	20220726	-22.62	2155	20221013	26.22	3365	-19.17	20230605	2655	2.45	20230727	3365	-19.17	20230605	2155	26.22	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
20	20230727	140334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	60	2	2.26	48486270	17997	21.39	2655	2720	2655	3455	1865	2660	2694.13	3.93	-513	-203	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	445	6.82	0.56	12	0.11	399.00	4893.00	3515	20220726	-22.62	2155	20221013	26.22	3365	-19.17	20230605	2655	2.45	20230727	3365	-19.17	20230605	2155	26.22	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
21	20230727	130335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2710	50	2	1.88	46427150	17237	20.48	2655	2720	2655	3455	1865	2660	2693.46	3.93	-513	-187	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	443	6.79	0.55	12	0.11	399.00	4893.00	3515	20220726	-22.90	2155	20221013	25.75	3365	-19.47	20230605	2655	2.07	20230727	3365	-19.47	20230605	2155	25.75	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
22	20230727	120338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2715	55	2	2.07	44209920	16419	19.51	2655	2720	2655	3455	1865	2660	2692.61	3.93	-513	-172	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	444	6.80	0.55	12	0.10	399.00	4893.00	3515	20220726	-22.76	2155	20221013	25.99	3365	-19.32	20230605	2655	2.26	20230727	3365	-19.32	20230605	2155	25.99	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
23	20230727	110335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2700	40	2	1.50	31500330	11731	13.94	2655	2710	2655	3455	1865	2660	2685.22	3.93	-513	1015	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	441	6.77	0.55	12	0.07	399.00	4893.00	3515	20220726	-23.19	2155	20221013	25.29	3365	-19.76	20230605	2655	1.69	20230727	3365	-19.76	20230605	2155	25.29	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
24	20230727	100336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2695	35	2	1.32	20587480	7690	9.14	2655	2695	2655	3455	1865	2660	2677.18	3.93	-513	1016	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	441	6.75	0.55	12	0.05	399.00	4893.00	3515	20220726	-23.33	2155	20221013	25.06	3365	-19.91	20230605	2655	1.51	20230727	3365	-19.91	20230605	2155	25.06	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
25	20230727	090335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	30	2	1.13	4774040	1795	2.13	2655	2690	2655	3455	1865	2660	2659.63	3.93	-513	880	2936	2797	2726	2587	2516	2762	2552	82	795	500	1800	5	1	16350563	440	6.74	0.55	12	0.01	399.00	4893.00	3515	20220726	-23.47	2155	20221013	24.83	3365	-20.06	20230605	2655	1.32	20230727	3365	-20.06	20230605	2155	24.83	20221013	0.83	N	021650	500	81 억		641839	N	N	0	N	00	N
26	20230726	160334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2660	-160	5	-5.67	228533465	84080	195.34	2820	2865	2655	3665	1975	2820	2718.30	3.93	0	-1032	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	435	6.67	0.54	12	0.51	399.00	4893.00	3515	20220726	-24.32	2155	20221013	23.43	3365	-20.95	20230605	2655	0.19	20230726	3515	-24.32	20220726	2155	23.43	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
27	20230726	150336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	-145	5	-5.14	214561635	78836	183.15	2820	2865	2655	3665	1975	2820	2721.62	3.93	0	-842	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	437	6.70	0.55	12	0.48	399.00	4893.00	3515	20220726	-23.90	2155	20221013	24.13	3365	-20.51	20230605	2655	0.75	20230726	3515	-23.90	20220726	2155	24.13	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
28	20230726	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2695	-125	5	-4.43	205401815	75424	175.23	2820	2865	2655	3665	1975	2820	2723.30	3.93	0	-766	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	441	6.75	0.55	12	0.46	399.00	4893.00	3515	20220726	-23.33	2155	20221013	25.06	3365	-19.91	20230605	2655	1.51	20230726	3515	-23.33	20220726	2155	25.06	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
29	20230726	130333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	-130	5	-4.61	190225645	69775	162.10	2820	2865	2655	3665	1975	2820	2726.27	3.93	0	-2035	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	440	6.74	0.55	12	0.43	399.00	4893.00	3515	20220726	-23.47	2155	20221013	24.83	3365	-20.06	20230605	2655	1.32	20230726	3515	-23.47	20220726	2155	24.83	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
30	20230726	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	-130	5	-4.61	171648865	62869	146.06	2820	2865	2655	3665	1975	2820	2730.26	3.93	0	-1153	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	440	6.74	0.55	12	0.38	399.00	4893.00	3515	20220726	-23.47	2155	20221013	24.83	3365	-20.06	20230605	2655	1.32	20230726	3515	-23.47	20220726	2155	24.83	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
31	20230726	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2685	-135	5	-4.79	142281370	51872	120.51	2820	2865	2680	3665	1975	2820	2742.93	3.93	0	-1311	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	439	6.73	0.55	12	0.32	399.00	4893.00	3515	20220726	-23.61	2155	20221013	24.59	3365	-20.21	20230605	2680	0.19	20230726	3515	-23.61	20220726	2155	24.59	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
32	20230726	100336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2745	-75	5	-2.66	57435625	20672	48.03	2820	2865	2735	3665	1975	2820	2778.43	3.93	0	-341	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	449	6.88	0.56	12	0.13	399.00	4893.00	3515	20220726	-21.91	2155	20221013	27.38	3365	-18.42	20230605	2735	0.37	20230726	3515	-21.91	20220726	2155	27.38	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
33	20230726	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2850	30	2	1.06	10581570	3746	8.70	2820	2850	2815	3665	1975	2820	2824.77	3.93	0	-1064	3003	2911	2863	2771	2723	2887	2747	82	845	500	1910	5	1	16350563	466	7.14	0.58	12	0.02	399.00	4893.00	3515	20220726	-18.92	2155	20221013	32.25	3365	-15.30	20230605	2750	3.64	20230104	3515	-18.92	20220726	2155	32.25	20221013	0.90	N	021650	500	81 억		642352	N	N	0	N	00	N
34	20230725	160332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	-135	5	-4.57	121067420	42344	73.26	2955	2955	2815	3840	2070	2955	2859.33	3.94	0	-2215	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	461	7.07	0.58	12	0.26	399.00	4893.00	3515	20220726	-19.77	2155	20221013	30.86	3365	-16.20	20230605	2750	2.55	20230104	3515	-19.77	20220726	2155	30.86	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
35	20230725	150330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2840	-115	5	-3.89	96425105	33625	58.17	2955	2955	2835	3840	2070	2955	2867.66	3.94	0	-653	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	464	7.12	0.58	12	0.21	399.00	4893.00	3515	20220726	-19.20	2155	20221013	31.79	3365	-15.60	20230605	2750	3.27	20230104	3515	-19.20	20220726	2155	31.79	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
36	20230725	140330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2855	-100	5	-3.38	84868505	29561	51.14	2955	2955	2845	3840	2070	2955	2870.96	3.94	0	684	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	467	7.16	0.58	12	0.18	399.00	4893.00	3515	20220726	-18.78	2155	20221013	32.48	3365	-15.16	20230605	2750	3.82	20230104	3515	-18.78	20220726	2155	32.48	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
37	20230725	130332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-95	5	-3.21	78095020	27185	47.03	2955	2955	2845	3840	2070	2955	2872.72	3.94	0	862	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	468	7.17	0.58	12	0.17	399.00	4893.00	3515	20220726	-18.63	2155	20221013	32.71	3365	-15.01	20230605	2750	4.00	20230104	3515	-18.63	20220726	2155	32.71	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
38	20230725	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2860	-95	5	-3.21	60726205	21099	36.50	2955	2955	2855	3840	2070	2955	2878.16	3.94	0	1101	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	468	7.17	0.58	12	0.13	399.00	4893.00	3515	20220726	-18.63	2155	20221013	32.71	3365	-15.01	20230605	2750	4.00	20230104	3515	-18.63	20220726	2155	32.71	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
39	20230725	110330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2865	-90	5	-3.05	56100045	19484	33.71	2955	2955	2855	3840	2070	2955	2879.29	3.94	0	1103	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	468	7.18	0.59	12	0.12	399.00	4893.00	3515	20220726	-18.49	2155	20221013	32.95	3365	-14.86	20230605	2750	4.18	20230104	3515	-18.49	20220726	2155	32.95	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
40	20230725	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2890	-65	5	-2.20	17171145	5898	10.20	2955	2955	2880	3840	2070	2955	2911.35	3.94	0	-1074	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	473	7.24	0.59	12	0.04	399.00	4893.00	3515	20220726	-17.78	2155	20221013	34.11	3365	-14.12	20230605	2750	5.09	20230104	3515	-17.78	20220726	2155	34.11	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
41	20230725	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2930	-25	5	-0.85	5914005	2024	3.50	2955	2955	2880	3840	2070	2955	2921.94	3.94	0	-134	3115	3035	2995	2915	2875	3015	2895	82	885	500	2000	5	1	16350563	479	7.34	0.60	12	0.01	399.00	4893.00	3515	20220726	-16.64	2155	20221013	35.96	3365	-12.93	20230605	2750	6.55	20230104	3515	-16.64	20220726	2155	35.96	20221013	0.98	N	021650	500	81 억		644646	N	N	0	N	00	N
42	20230724	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2955	-175	5	-5.59	172981400	57752	103.00	3040	3075	2955	4065	2195	3130	2995.08	3.97	0	-4092	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	483	7.41	0.60	12	0.35	399.00	4893.00	3515	20220726	-15.93	2155	20221013	37.12	3365	-12.18	20230605	2750	7.45	20230104	3515	-15.93	20220726	2155	37.12	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
43	20230724	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-155	5	-4.95	166790075	55657	99.27	3040	3075	2960	4065	2195	3130	2996.41	3.97	0	-3845	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	486	7.46	0.61	12	0.34	399.00	4893.00	3515	20220726	-15.36	2155	20221013	38.05	3365	-11.59	20230605	2750	8.18	20230104	3515	-15.36	20220726	2155	38.05	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
44	20230724	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2970	-160	5	-5.11	155131400	51732	92.26	3040	3075	2960	4065	2195	3130	2998.40	3.97	0	-3644	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	486	7.44	0.61	12	0.32	399.00	4893.00	3515	20220726	-15.50	2155	20221013	37.82	3365	-11.74	20230605	2750	8.00	20230104	3515	-15.50	20220726	2155	37.82	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
45	20230724	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2975	-155	5	-4.95	127044750	42266	75.38	3040	3075	2970	4065	2195	3130	3005.43	3.97	0	-3107	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	486	7.46	0.61	12	0.26	399.00	4893.00	3515	20220726	-15.36	2155	20221013	38.05	3365	-11.59	20230605	2750	8.18	20230104	3515	-15.36	20220726	2155	38.05	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
46	20230724	120329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2980	-150	5	-4.79	118362555	39349	70.18	3040	3075	2970	4065	2195	3130	3007.58	3.97	0	-2698	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	487	7.47	0.61	12	0.24	399.00	4893.00	3515	20220726	-15.22	2155	20221013	38.28	3365	-11.44	20230605	2750	8.36	20230104	3515	-15.22	20220726	2155	38.28	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
47	20230724	110332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3005	-125	5	-3.99	101206935	33606	59.94	3040	3075	2985	4065	2195	3130	3011.08	3.97	0	-2052	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	491	7.53	0.61	12	0.21	399.00	4893.00	3515	20220726	-14.51	2155	20221013	39.44	3365	-10.70	20230605	2750	9.27	20230104	3515	-14.51	20220726	2155	39.44	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
48	20230724	100327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2990	-140	5	-4.47	75456180	25069	44.71	3040	3075	2985	4065	2195	3130	3009.27	3.97	0	-1654	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	489	7.49	0.61	12	0.15	399.00	4893.00	3515	20220726	-14.94	2155	20221013	38.75	3365	-11.14	20230605	2750	8.73	20230104	3515	-14.94	20220726	2155	38.75	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
49	20230724	090329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3025	-105	5	-3.35	18034450	5934	10.58	3040	3075	3025	4065	2195	3130	3036.98	3.97	0	-504	3273	3201	3103	3031	2933	3237	3067	82	935	500	2120	5	1	16350563	495	7.58	0.62	12	0.04	399.00	4893.00	3515	20220726	-13.94	2155	20221013	40.37	3365	-10.10	20230605	2750	10.00	20230104	3515	-13.94	20220726	2155	40.37	20221013	0.98	N	021650	500	81 억		648946	N	N	0	N	00	N
50	20230721	160326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	30	2	0.97	170726795	56065	515.64	3085	3175	3005	4030	2170	3100	3045.06	3.97	0	-617	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	512	7.84	0.64	12	0.34	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
51	20230721	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-75	5	-2.42	147405475	48431	445.42	3085	3175	3005	4030	2170	3100	3043.50	3.97	0	2586	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	495	7.58	0.62	12	0.30	399.00	4893.00	3515	20220726	-13.94	2155	20221013	40.37	3365	-10.10	20230605	2750	10.00	20230104	3515	-13.94	20220726	2155	40.37	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
52	20230721	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-50	5	-1.61	137870265	45283	416.47	3085	3175	3005	4030	2170	3100	3044.51	3.97	0	4189	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	499	7.64	0.62	12	0.28	399.00	4893.00	3515	20220726	-13.23	2155	20221013	41.53	3365	-9.36	20230605	2750	10.91	20230104	3515	-13.23	20220726	2155	41.53	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
53	20230721	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-55	5	-1.77	133313495	43785	402.69	3085	3175	3005	4030	2170	3100	3044.60	3.97	0	4565	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	498	7.63	0.62	12	0.27	399.00	4893.00	3515	20220726	-13.37	2155	20221013	41.30	3365	-9.51	20230605	2750	10.73	20230104	3515	-13.37	20220726	2155	41.30	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
54	20230721	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-25	5	-0.81	48828285	15849	145.76	3085	3175	3040	4030	2170	3100	3080.72	3.97	0	-1095	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	503	7.71	0.63	12	0.10	399.00	4893.00	3515	20220726	-12.52	2155	20221013	42.69	3365	-8.62	20230605	2750	11.82	20230104	3515	-12.52	20220726	2155	42.69	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
55	20230721	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	0	3	0.00	37149545	12107	111.35	3085	3100	3040	4030	2170	3100	3068.17	3.97	0	-708	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	507	7.77	0.63	12	0.07	399.00	4893.00	3515	20220726	-11.81	2155	20221013	43.85	3365	-7.88	20230605	2750	12.73	20230104	3515	-11.81	20220726	2155	43.85	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
56	20230721	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-35	5	-1.13	17596880	5739	52.78	3085	3100	3060	4030	2170	3100	3065.60	3.97	0	-845	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	501	7.68	0.63	12	0.04	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
57	20230721	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-35	5	-1.13	4007555	1302	11.97	3085	3100	3065	4030	2170	3100	3076.19	3.97	0	-438	3163	3131	3098	3066	3033	3115	3050	82	930	500	2100	5	1	16350563	501	7.68	0.63	12	0.01	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	0.98	N	021650	500	81 억		649895	N	N	0	N	00	N
58	20230720	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-30	5	-0.96	33523350	10873	87.47	3130	3130	3065	4065	2195	3130	3081.66	3.98	0	-690	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	507	7.77	0.63	12	0.07	399.00	4893.00	3515	20220726	-11.81	2155	20221013	43.85	3365	-7.88	20230605	2750	12.73	20230104	3515	-11.81	20220726	2155	43.85	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
59	20230720	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-45	5	-1.44	29905480	9702	78.05	3130	3130	3065	4065	2195	3130	3080.68	3.98	0	-542	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	504	7.73	0.63	12	0.06	399.00	4893.00	3515	20220726	-12.23	2155	20221013	43.16	3365	-8.32	20230605	2750	12.18	20230104	3515	-12.23	20220726	2155	43.16	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
60	20230720	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-60	5	-1.92	24978825	8097	65.14	3130	3130	3065	4065	2195	3130	3082.97	3.98	0	72	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	502	7.69	0.63	12	0.05	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
61	20230720	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-65	5	-2.08	22883380	7414	59.65	3130	3130	3065	4065	2195	3130	3084.42	3.98	0	72	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	501	7.68	0.63	12	0.05	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
62	20230720	120330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-60	5	-1.92	22549270	7305	58.77	3130	3130	3065	4065	2195	3130	3084.72	3.98	0	72	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	502	7.69	0.63	12	0.04	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
63	20230720	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-60	5	-1.92	20068745	6497	52.27	3130	3130	3070	4065	2195	3130	3086.66	3.98	0	72	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	502	7.69	0.63	12	0.04	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
64	20230720	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-50	5	-1.60	16888030	5463	43.95	3130	3130	3075	4065	2195	3130	3088.78	3.98	0	-2	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	504	7.72	0.63	12	0.03	399.00	4893.00	3515	20220726	-12.38	2155	20221013	42.92	3365	-8.47	20230605	2750	12.00	20230104	3515	-12.38	20220726	2155	42.92	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
65	20230720	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-20	5	-0.64	2221940	710	5.71	3130	3130	3110	4065	2195	3130	3129.03	3.98	0	-26	3216	3172	3141	3097	3066	3157	3082	82	935	500	2120	5	1	16350563	509	7.79	0.64	12	0.00	399.00	4893.00	3515	20220726	-11.52	2155	20221013	44.32	3365	-7.58	20230605	2750	13.09	20230104	3515	-11.52	20220726	2155	44.32	20221013	1.04	N	021650	500	81 억		650652	N	N	0	N	00	N
66	20230719	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-60	5	-1.88	38946815	12430	41.82	3185	3185	3110	4145	2235	3190	3132.05	3.99	0	-3451	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	512	7.84	0.64	12	0.08	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
67	20230719	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-50	5	-1.57	29220510	9308	31.32	3185	3185	3120	4145	2235	3190	3137.80	3.99	0	-1904	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	513	7.87	0.64	12	0.06	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
68	20230719	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-55	5	-1.72	24553270	7814	26.29	3185	3185	3120	4145	2235	3190	3140.53	3.99	0	-1597	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	513	7.86	0.64	12	0.05	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
69	20230719	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-50	5	-1.57	20092365	6390	21.50	3185	3185	3120	4145	2235	3190	3142.36	3.99	0	-1134	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	513	7.87	0.64	12	0.04	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
70	20230719	120330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-50	5	-1.57	17266480	5489	18.47	3185	3185	3120	4145	2235	3190	3143.39	3.99	0	-1134	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	513	7.87	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
71	20230719	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-35	5	-1.10	13140390	4174	14.04	3185	3185	3120	4145	2235	3190	3145.30	3.99	0	-964	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	516	7.91	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.24	2155	20221013	46.40	3365	-6.24	20230605	2750	14.73	20230104	3515	-10.24	20220726	2155	46.40	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
72	20230719	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-70	5	-2.19	7427615	2354	7.92	3185	3185	3120	4145	2235	3190	3150.90	3.99	0	-815	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	510	7.82	0.64	12	0.01	399.00	4893.00	3515	20220726	-11.24	2155	20221013	44.78	3365	-7.28	20230605	2750	13.45	20230104	3515	-11.24	20220726	2155	44.78	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
73	20230719	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-20	5	-0.63	2553990	803	2.70	3185	3185	3155	4145	2235	3190	3175.88	3.99	0	-36	3303	3246	3178	3121	3053	3212	3087	82	955	500	2160	5	1	16350563	518	7.94	0.65	12	0.00	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.96	N	021650	500	81 억		652742	N	N	0	N	00	N
74	20230718	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-45	5	-1.39	93714245	29723	79.49	3220	3235	3110	4205	2265	3235	3152.91	4.03	0	-5187	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	522	7.99	0.65	12	0.18	399.00	4893.00	3515	20220726	-9.25	2155	20221013	48.03	3365	-5.20	20230605	2750	16.00	20230104	3515	-9.25	20220726	2155	48.03	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
75	20230718	150328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-90	5	-2.78	83268510	26412	70.64	3220	3235	3110	4205	2265	3235	3152.66	4.03	0	-4561	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	514	7.88	0.64	12	0.16	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
76	20230718	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-110	5	-3.40	79393520	25173	67.32	3220	3235	3110	4205	2265	3235	3153.90	4.03	0	-4214	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	511	7.83	0.64	12	0.15	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
77	20230718	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-115	5	-3.55	74605115	23639	63.22	3220	3235	3115	4205	2265	3235	3156.00	4.03	0	-3780	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	510	7.82	0.64	12	0.14	399.00	4893.00	3515	20220726	-11.24	2155	20221013	44.78	3365	-7.28	20230605	2750	13.45	20230104	3515	-11.24	20220726	2155	44.78	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
78	20230718	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-105	5	-3.25	67095275	21233	56.79	3220	3235	3125	4205	2265	3235	3159.94	4.03	0	-3005	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	512	7.84	0.64	12	0.13	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
79	20230718	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-100	5	-3.09	60308425	19066	50.99	3220	3235	3125	4205	2265	3235	3163.12	4.03	0	-2738	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	513	7.86	0.64	12	0.12	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
80	20230718	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-105	5	-3.25	44997305	14176	37.91	3220	3235	3130	4205	2265	3235	3174.17	4.03	0	-1001	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	512	7.84	0.64	12	0.09	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
81	20230718	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-15	5	-0.46	4287295	1332	3.56	3220	3225	3205	4205	2265	3235	3218.64	4.03	0	-137	3341	3287	3196	3142	3051	3315	3170	82	970	500	2190	5	1	16350563	526	8.07	0.66	12	0.01	399.00	4893.00	3515	20220726	-8.39	2155	20221013	49.42	3365	-4.31	20230605	2750	17.09	20230104	3515	-8.39	20220726	2155	49.42	20221013	0.96	N	021650	500	81 억		658218	N	N	0	N	00	N
82	20230717	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	70	2	2.21	114555525	36561	356.66	3165	3250	3105	4110	2220	3165	3132.89	4.04	0	-1294	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	529	8.11	0.66	12	0.22	399.00	4893.00	3515	20220726	-7.97	2155	20221013	50.12	3365	-3.86	20230605	2750	17.64	20230104	3515	-7.97	20220726	2155	50.12	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
83	20230717	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	0	3	0.00	89040455	28546	278.47	3165	3170	3105	4110	2220	3165	3119.13	4.04	0	-701	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	517	7.93	0.65	12	0.17	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
84	20230717	140326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-35	5	-1.11	75812730	24304	237.09	3165	3170	3105	4110	2220	3165	3119.28	4.04	0	-580	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	512	7.84	0.64	12	0.15	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
85	20230717	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-55	5	-1.74	59350980	19007	185.42	3165	3170	3105	4110	2220	3165	3122.50	4.04	0	-359	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	509	7.79	0.64	12	0.12	399.00	4893.00	3515	20220726	-11.52	2155	20221013	44.32	3365	-7.58	20230605	2750	13.09	20230104	3515	-11.52	20220726	2155	44.32	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
86	20230717	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-55	5	-1.74	54599865	17479	170.51	3165	3170	3110	4110	2220	3165	3123.65	4.04	0	-359	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	509	7.79	0.64	12	0.11	399.00	4893.00	3515	20220726	-11.52	2155	20221013	44.32	3365	-7.58	20230605	2750	13.09	20230104	3515	-11.52	20220726	2155	44.32	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
87	20230717	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-30	5	-0.95	36785175	11759	114.71	3165	3170	3110	4110	2220	3165	3128.13	4.04	0	-817	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	513	7.86	0.64	12	0.07	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
88	20230717	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-50	5	-1.58	28358230	9061	88.39	3165	3170	3115	4110	2220	3165	3129.55	4.04	0	-525	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	509	7.81	0.64	12	0.06	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
89	20230717	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	0	3	0.00	4589255	1450	14.14	3165	3170	3165	4110	2220	3165	3165.00	4.04	0	-81	3211	3187	3151	3127	3091	3200	3140	82	945	500	2150	5	1	16350563	517	7.93	0.65	12	0.01	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.97	N	021650	500	81 억		660169	N	N	0	N	00	N
90	20230714	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	35	2	1.12	32139315	10251	102.04	3130	3175	3115	4065	2195	3130	3135.24	4.05	0	-1441	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	517	7.93	0.65	12	0.06	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
91	20230714	150326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	20	2	0.64	25941950	8282	82.44	3130	3175	3115	4065	2195	3130	3132.33	4.05	0	-1102	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	515	7.89	0.64	12	0.05	399.00	4893.00	3515	20220726	-10.38	2155	20221013	46.17	3365	-6.39	20230605	2750	14.55	20230104	3515	-10.38	20220726	2155	46.17	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
92	20230714	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	24042570	7679	76.44	3130	3175	3115	4065	2195	3130	3130.95	4.05	0	-1102	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.05	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
93	20230714	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	15	2	0.48	20252370	6474	64.44	3130	3175	3115	4065	2195	3130	3128.26	4.05	0	-1018	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	514	7.88	0.64	12	0.04	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
94	20230714	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	17492245	5594	55.68	3130	3135	3115	4065	2195	3130	3126.97	4.05	0	-1152	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	512	7.84	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
95	20230714	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	14974300	4789	47.67	3130	3135	3115	4065	2195	3130	3126.81	4.05	0	-1152	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	512	7.84	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
96	20230714	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-5	5	-0.16	6858210	2192	21.82	3130	3135	3120	4065	2195	3130	3128.75	4.05	0	-1247	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	511	7.83	0.64	12	0.01	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
97	20230714	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	287960	92	0.92	3130	3130	3130	4065	2195	3130	3130.00	4.05	0	0	3166	3147	3131	3112	3096	3140	3105	82	935	500	2120	5	1	16350563	512	7.84	0.64	12	0.00	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.99	N	021650	500	81 억		661804	N	N	0	N	00	N
98	20230713	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	31494335	10046	41.12	3140	3150	3115	4065	2195	3130	3135.01	4.06	0	-3083	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	512	7.84	0.64	12	0.06	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
99	20230713	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	20	2	0.64	25283095	8068	33.02	3140	3150	3115	4065	2195	3130	3133.75	4.06	0	-2064	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	515	7.89	0.64	12	0.05	399.00	4893.00	3515	20220726	-10.38	2155	20221013	46.17	3365	-6.39	20230605	2750	14.55	20230104	3515	-10.38	20220726	2155	46.17	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
100	20230713	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	21459230	6852	28.05	3140	3150	3115	4065	2195	3130	3131.82	4.06	0	-1419	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.04	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
101	20230713	130323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	18695150	5971	24.44	3140	3150	3115	4065	2195	3130	3130.99	4.06	0	-1419	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.04	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
102	20230713	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	14937750	4771	19.53	3140	3150	3115	4065	2195	3130	3130.95	4.06	0	-1054	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.86	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
103	20230713	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	10652390	3402	13.92	3140	3150	3115	4065	2195	3130	3131.22	4.06	0	-580	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.86	0.64	12	0.02	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
104	20230713	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	5051235	1610	6.59	3140	3150	3130	4065	2195	3130	3137.43	4.06	0	-396	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.01	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
105	20230713	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	1136525	362	1.48	3140	3140	3135	4065	2195	3130	3139.65	4.06	0	-151	3203	3166	3138	3101	3073	3152	3087	82	935	500	2120	5	1	16350563	513	7.86	0.64	12	0.00	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.93	N	021650	500	81 억		663308	N	N	0	N	00	N
106	20230712	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-15	5	-0.48	76618290	24431	86.28	3145	3175	3110	4085	2205	3145	3135.89	4.08	0	-2827	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	512	7.84	0.64	12	0.15	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
107	20230712	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-20	5	-0.64	74863315	23870	84.30	3145	3175	3110	4085	2205	3145	3136.07	4.08	0	-2697	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	511	7.83	0.64	12	0.15	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
108	20230712	140317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-20	5	-0.64	66340315	21138	74.65	3145	3175	3115	4085	2205	3145	3138.25	4.08	0	-1806	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	511	7.83	0.64	12	0.13	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
109	20230712	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-5	5	-0.16	51728920	16475	58.18	3145	3175	3115	4085	2205	3145	3139.65	4.08	0	-1267	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	513	7.87	0.64	12	0.10	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
110	20230712	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-5	5	-0.16	50831530	16189	57.17	3145	3175	3115	4085	2205	3145	3139.69	4.08	0	-1248	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	513	7.87	0.64	12	0.10	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
111	20230712	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	0	3	0.00	39207220	12486	44.10	3145	3175	3115	4085	2205	3145	3139.85	4.08	0	-1206	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	514	7.88	0.64	12	0.08	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
112	20230712	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	0	3	0.00	34082940	10852	38.32	3145	3175	3115	4085	2205	3145	3140.46	4.08	0	-808	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	514	7.88	0.64	12	0.07	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
113	20230712	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-15	5	-0.48	17698425	5635	19.90	3145	3145	3130	4085	2205	3145	3140.32	4.08	0	-208	3238	3191	3103	3056	2968	3215	3080	82	940	500	2130	5	1	16350563	512	7.84	0.64	12	0.03	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.92	N	021650	500	81 억		666399	N	N	0	N	00	N
114	20230711	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	100	2	3.28	85991540	28295	131.30	3045	3150	3015	3955	2135	3045	3038.18	4.10	0	-3080	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	514	7.88	0.64	12	0.17	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
115	20230711	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	10	2	0.33	67397635	22261	103.30	3045	3055	3015	3955	2135	3045	3027.61	4.10	0	-2723	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	500	7.66	0.62	12	0.14	399.00	4893.00	3515	20220726	-13.09	2155	20221013	41.76	3365	-9.21	20230605	2750	11.09	20230104	3515	-13.09	20220726	2155	41.76	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
116	20230711	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-5	5	-0.16	57887845	19138	88.81	3045	3055	3015	3955	2135	3045	3024.76	4.10	0	-1481	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	497	7.62	0.62	12	0.12	399.00	4893.00	3515	20220726	-13.51	2155	20221013	41.07	3365	-9.66	20230605	2750	10.55	20230104	3515	-13.51	20220726	2155	41.07	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
117	20230711	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-20	5	-0.66	53436840	17665	81.97	3045	3055	3015	3955	2135	3045	3025.01	4.10	0	-1045	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	495	7.58	0.62	12	0.11	399.00	4893.00	3515	20220726	-13.94	2155	20221013	40.37	3365	-10.10	20230605	2750	10.00	20230104	3515	-13.94	20220726	2155	40.37	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
118	20230711	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-25	5	-0.82	44207770	14609	67.79	3045	3055	3015	3955	2135	3045	3026.06	4.10	0	-494	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	494	7.57	0.62	12	0.09	399.00	4893.00	3515	20220726	-14.08	2155	20221013	40.14	3365	-10.25	20230605	2750	9.82	20230104	3515	-14.08	20220726	2155	40.14	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
119	20230711	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-30	5	-0.99	41147615	13595	63.09	3045	3055	3015	3955	2135	3045	3026.67	4.10	0	197	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	493	7.56	0.62	12	0.08	399.00	4893.00	3515	20220726	-14.22	2155	20221013	39.91	3365	-10.40	20230605	2750	9.64	20230104	3515	-14.22	20220726	2155	39.91	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
120	20230711	100317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-5	5	-0.16	19093030	6294	29.21	3045	3055	3015	3955	2135	3045	3033.53	4.10	0	961	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	497	7.62	0.62	12	0.04	399.00	4893.00	3515	20220726	-13.51	2155	20221013	41.07	3365	-9.66	20230605	2750	10.55	20230104	3515	-13.51	20220726	2155	41.07	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
121	20230711	090316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	0	3	0.00	6188395	2032	9.43	3045	3055	3045	3955	2135	3045	3045.47	4.10	0	568	3078	3061	3053	3036	3028	3057	3032	82	910	500	2070	5	1	16350563	498	7.63	0.62	12	0.01	399.00	4893.00	3515	20220726	-13.37	2155	20221013	41.30	3365	-9.51	20230605	2750	10.73	20230104	3515	-13.37	20220726	2155	41.30	20221013	0.91	N	021650	500	81 억		670240	N	N	0	N	00	N
122	20230710	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-25	5	-0.81	65915100	21540	121.96	3070	3070	3045	3990	2150	3070	3060.12	4.11	0	-2035	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	498	7.63	0.62	12	0.13	399.00	4893.00	3515	20220726	-13.37	2155	20221013	41.30	3365	-9.51	20230605	2750	10.73	20230104	3515	-13.37	20220726	2155	41.30	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
123	20230710	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	52567125	17171	97.23	3070	3070	3050	3990	2150	3070	3061.38	4.11	0	-2293	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	502	7.69	0.63	12	0.11	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
124	20230710	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	47270355	15444	87.45	3070	3070	3050	3990	2150	3070	3060.75	4.11	0	-1716	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	502	7.69	0.63	12	0.09	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
125	20230710	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-15	5	-0.49	35187795	11494	65.08	3070	3070	3050	3990	2150	3070	3061.39	4.11	0	-1394	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	500	7.66	0.62	12	0.07	399.00	4893.00	3515	20220726	-13.09	2155	20221013	41.76	3365	-9.21	20230605	2750	11.09	20230104	3515	-13.09	20220726	2155	41.76	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
126	20230710	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-15	5	-0.49	29772310	9726	55.07	3070	3070	3050	3990	2150	3070	3061.09	4.11	0	-1042	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	500	7.66	0.62	12	0.06	399.00	4893.00	3515	20220726	-13.09	2155	20221013	41.76	3365	-9.21	20230605	2750	11.09	20230104	3515	-13.09	20220726	2155	41.76	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
127	20230710	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-10	5	-0.33	26478775	8650	48.98	3070	3070	3050	3990	2150	3070	3061.11	4.11	0	-1042	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	500	7.67	0.63	12	0.05	399.00	4893.00	3515	20220726	-12.94	2155	20221013	42.00	3365	-9.06	20230605	2750	11.27	20230104	3515	-12.94	20220726	2155	42.00	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
128	20230710	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-10	5	-0.33	10029700	3278	18.56	3070	3070	3050	3990	2150	3070	3059.63	4.11	0	-515	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	500	7.67	0.63	12	0.02	399.00	4893.00	3515	20220726	-12.94	2155	20221013	42.00	3365	-9.06	20230605	2750	11.27	20230104	3515	-12.94	20220726	2155	42.00	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
129	20230710	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	3400430	1109	6.28	3070	3070	3050	3990	2150	3070	3066.14	4.11	0	-101	3136	3102	3081	3047	3026	3092	3037	82	920	500	2080	5	1	16350563	502	7.69	0.63	12	0.01	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.87	N	021650	500	81 억		672684	N	N	0	N	00	N
130	20230707	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-60	5	-1.92	54374270	17661	56.20	3095	3115	3060	4065	2195	3130	3078.76	4.12	0	-1434	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	502	7.69	0.63	12	0.11	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
131	20230707	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-65	5	-2.08	48530450	15758	50.15	3095	3115	3060	4065	2195	3130	3079.72	4.12	0	-838	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	501	7.68	0.63	12	0.10	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
132	20230707	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-60	5	-1.92	42906975	13926	44.32	3095	3115	3060	4065	2195	3130	3081.05	4.12	0	-1171	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	502	7.69	0.63	12	0.09	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
133	20230707	130316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-65	5	-2.08	42181920	13690	43.57	3095	3115	3060	4065	2195	3130	3081.20	4.12	0	-1148	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	501	7.68	0.63	12	0.08	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
134	20230707	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-70	5	-2.24	40021275	12986	41.33	3095	3115	3060	4065	2195	3130	3081.86	4.12	0	-622	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	500	7.67	0.63	12	0.08	399.00	4893.00	3515	20220726	-12.94	2155	20221013	42.00	3365	-9.06	20230605	2750	11.27	20230104	3515	-12.94	20220726	2155	42.00	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
135	20230707	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-45	5	-1.44	19415420	6274	19.97	3095	3115	3080	4065	2195	3130	3094.56	4.12	0	-671	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	504	7.73	0.63	12	0.04	399.00	4893.00	3515	20220726	-12.23	2155	20221013	43.16	3365	-8.32	20230605	2750	12.18	20230104	3515	-12.23	20220726	2155	43.16	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
136	20230707	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-45	5	-1.44	15584335	5035	16.02	3095	3115	3080	4065	2195	3130	3095.17	4.12	0	-574	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	504	7.73	0.63	12	0.03	399.00	4893.00	3515	20220726	-12.23	2155	20221013	43.16	3365	-8.32	20230605	2750	12.18	20230104	3515	-12.23	20220726	2155	43.16	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
137	20230707	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-35	5	-1.12	6152245	1987	6.32	3095	3115	3095	4065	2195	3130	3096.16	4.12	0	-74	3196	3162	3146	3112	3096	3155	3105	82	935	500	2120	5	1	16350563	506	7.76	0.63	12	0.01	399.00	4893.00	3515	20220726	-11.95	2155	20221013	43.62	3365	-8.02	20230605	2750	12.55	20230104	3515	-11.95	20220726	2155	43.62	20221013	0.86	N	021650	500	81 억		674059	N	N	0	N	00	N
138	20230706	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3130	-70	5	-2.19	99181275	31424	191.50	3165	3180	3130	4160	2240	3200	3156.41	4.17	0	-7397	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	512	7.84	0.64	12	0.19	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
139	20230706	150314	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3145	-55	5	-1.72	91596095	29006	176.77	3165	3180	3135	4160	2240	3200	3157.83	4.17	0	-7340	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	514	7.88	0.64	12	0.18	399.00	4893.00	3515	20220726	-10.53	2155	20221013	45.94	3365	-6.54	20230605	2750	14.36	20230104	3515	-10.53	20220726	2155	45.94	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
140	20230706	140313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3140	-60	5	-1.88	68624400	21720	132.37	3165	3180	3140	4160	2240	3200	3159.50	4.17	0	-5930	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	513	7.87	0.64	12	0.13	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
141	20230706	130312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	-40	5	-1.25	53656460	16967	103.40	3165	3180	3150	4160	2240	3200	3162.40	4.17	0	-5360	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	517	7.92	0.65	12	0.10	399.00	4893.00	3515	20220726	-10.10	2155	20221013	46.64	3365	-6.09	20230605	2750	14.91	20230104	3515	-10.10	20220726	2155	46.64	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
142	20230706	120313	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3165	-35	5	-1.09	47526145	15029	91.59	3165	3180	3150	4160	2240	3200	3162.30	4.17	0	-4844	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	517	7.93	0.65	12	0.09	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
143	20230706	110316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	-40	5	-1.25	43042660	13612	82.95	3165	3180	3150	4160	2240	3200	3162.11	4.17	0	-4215	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	517	7.92	0.65	12	0.08	399.00	4893.00	3515	20220726	-10.10	2155	20221013	46.64	3365	-6.09	20230605	2750	14.91	20230104	3515	-10.10	20220726	2155	46.64	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
144	20230706	100312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	-40	5	-1.25	21582495	6827	41.61	3165	3180	3155	4160	2240	3200	3161.34	4.17	0	-3415	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	517	7.92	0.65	12	0.04	399.00	4893.00	3515	20220726	-10.10	2155	20221013	46.64	3365	-6.09	20230605	2750	14.91	20230104	3515	-10.10	20220726	2155	46.64	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
145	20230706	090312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3160	-40	5	-1.25	8091140	2557	15.58	3165	3180	3160	4160	2240	3200	3164.31	4.17	0	-1469	3303	3251	3218	3166	3133	3235	3150	82	960	500	2170	5	1	16350563	517	7.92	0.65	12	0.02	399.00	4893.00	3515	20220726	-10.10	2155	20221013	46.64	3365	-6.09	20230605	2750	14.91	20230104	3515	-10.10	20220726	2155	46.64	20221013	0.89	N	021650	500	81 억		681285	N	N	0	N	00	N
146	20230705	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3200	-20	5	-0.62	52833485	16409	36.88	3220	3270	3185	4185	2255	3220	3219.79	4.20	0	-4995	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	523	8.02	0.65	12	0.10	399.00	4893.00	3515	20220726	-8.96	2155	20221013	48.49	3365	-4.90	20230605	2750	16.36	20230104	3515	-8.96	20220726	2155	48.49	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
147	20230705	150311	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3195	-25	5	-0.78	52059560	16167	36.33	3220	3270	3185	4185	2255	3220	3220.11	4.20	0	-4918	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	522	8.01	0.65	12	0.10	399.00	4893.00	3515	20220726	-9.10	2155	20221013	48.26	3365	-5.05	20230605	2750	16.18	20230104	3515	-9.10	20220726	2155	48.26	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
148	20230705	140308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3200	-20	5	-0.62	48031450	14904	33.49	3220	3270	3195	4185	2255	3220	3222.72	4.20	0	-4162	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	523	8.02	0.65	12	0.09	399.00	4893.00	3515	20220726	-8.96	2155	20221013	48.49	3365	-4.90	20230605	2750	16.36	20230104	3515	-8.96	20220726	2155	48.49	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
149	20230705	130309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3215	-5	5	-0.16	37161610	11512	25.87	3220	3270	3200	4185	2255	3220	3228.08	4.20	0	-2099	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	526	8.06	0.66	12	0.07	399.00	4893.00	3515	20220726	-8.53	2155	20221013	49.19	3365	-4.46	20230605	2750	16.91	20230104	3515	-8.53	20220726	2155	49.19	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
150	20230705	120308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3210	-10	5	-0.31	34301520	10622	23.87	3220	3270	3200	4185	2255	3220	3229.29	4.20	0	-1969	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	525	8.05	0.66	12	0.06	399.00	4893.00	3515	20220726	-8.68	2155	20221013	48.96	3365	-4.61	20230605	2750	16.73	20230104	3515	-8.68	20220726	2155	48.96	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
151	20230705	110310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3210	-10	5	-0.31	33222925	10286	23.12	3220	3270	3200	4185	2255	3220	3229.92	4.20	0	-1890	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	525	8.05	0.66	12	0.06	399.00	4893.00	3515	20220726	-8.68	2155	20221013	48.96	3365	-4.61	20230605	2750	16.73	20230104	3515	-8.68	20220726	2155	48.96	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
152	20230705	100309	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3245	25	2	0.78	28987435	8966	20.15	3220	3270	3220	4185	2255	3220	3233.04	4.20	0	-1501	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	531	8.13	0.66	12	0.05	399.00	4893.00	3515	20220726	-7.68	2155	20221013	50.58	3365	-3.57	20230605	2750	18.00	20230104	3515	-7.68	20220726	2155	50.58	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
153	20230705	090308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3225	5	2	0.16	7328855	2276	5.11	3220	3225	3220	4185	2255	3220	3220.06	4.20	0	-103	3260	3240	3200	3180	3140	3250	3190	82	965	500	2180	5	1	16350563	527	8.08	0.66	12	0.01	399.00	4893.00	3515	20220726	-8.25	2155	20221013	49.65	3365	-4.16	20230605	2750	17.27	20230104	3515	-8.25	20220726	2155	49.65	20221013	0.96	N	021650	500	81 억		686478	N	N	0	N	00	N
154	20230704	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	45	2	1.42	141562395	44497	84.33	3205	3220	3160	4125	2225	3175	3181.39	4.22	0	-4439	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	526	8.07	0.66	12	0.27	399.00	4893.00	3515	20220726	-8.39	2155	20221013	49.42	3365	-4.31	20230605	2750	17.09	20230104	3515	-8.39	20220726	2155	49.42	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
155	20230704	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-5	5	-0.16	135337170	42558	80.66	3205	3215	3160	4125	2225	3175	3180.06	4.22	0	-4108	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	518	7.94	0.65	12	0.26	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
156	20230704	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-5	5	-0.16	123671140	38884	73.69	3205	3215	3160	4125	2225	3175	3180.52	4.22	0	-3843	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	518	7.94	0.65	12	0.24	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
157	20230704	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	0	3	0.00	111528415	35054	66.43	3205	3215	3165	4125	2225	3175	3181.62	4.22	0	-3140	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	519	7.96	0.65	12	0.21	399.00	4893.00	3515	20220726	-9.67	2155	20221013	47.33	3365	-5.65	20230605	2750	15.45	20230104	3515	-9.67	20220726	2155	47.33	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
158	20230704	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	5	2	0.16	104818890	32940	62.43	3205	3215	3165	4125	2225	3175	3182.12	4.22	0	-2335	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	520	7.97	0.65	12	0.20	399.00	4893.00	3515	20220726	-9.53	2155	20221013	47.56	3365	-5.50	20230605	2750	15.64	20230104	3515	-9.53	20220726	2155	47.56	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
159	20230704	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-5	5	-0.16	98304750	30886	58.54	3205	3215	3165	4125	2225	3175	3182.83	4.22	0	-2033	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	518	7.94	0.65	12	0.19	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
160	20230704	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	15	2	0.47	82398635	25885	49.06	3205	3215	3165	4125	2225	3175	3183.26	4.22	0	-1718	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	522	7.99	0.65	12	0.16	399.00	4893.00	3515	20220726	-9.25	2155	20221013	48.03	3365	-5.20	20230605	2750	16.00	20230104	3515	-9.25	20220726	2155	48.03	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
161	20230704	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	25	2	0.79	6525295	2041	3.87	3205	3205	3190	4125	2225	3175	3197.17	4.22	0	-55	3245	3210	3175	3140	3105	3227	3157	82	950	500	2150	5	1	16350563	523	8.02	0.65	12	0.01	399.00	4893.00	3515	20220726	-8.96	2155	20221013	48.49	3365	-4.90	20230605	2750	16.36	20230104	3515	-8.96	20220726	2155	48.49	20221013	0.95	N	021650	500	81 억		690637	N	N	0	N	00	N
162	20230703	160302	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3175	45	2	1.44	168001045	52758	129.30	3160	3210	3140	4065	2195	3130	3184.52	4.27	0	-8017	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	519	7.96	0.65	12	0.32	399.00	4893.00	3515	20220726	-9.67	2155	20221013	47.33	3365	-5.65	20230605	2750	15.45	20230104	3515	-9.67	20220726	2155	47.33	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
163	20230703	150304	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3190	60	2	1.92	162050470	50888	124.72	3160	3210	3140	4065	2195	3130	3184.61	4.27	0	-7960	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	522	7.99	0.65	12	0.31	399.00	4893.00	3515	20220726	-9.25	2155	20221013	48.03	3365	-5.20	20230605	2750	16.00	20230104	3515	-9.25	20220726	2155	48.03	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
164	20230703	140303	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3205	75	2	2.40	136896345	43017	105.43	3160	3210	3140	4065	2195	3130	3182.55	4.27	0	-6742	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	524	8.03	0.66	12	0.26	399.00	4893.00	3515	20220726	-8.82	2155	20221013	48.72	3365	-4.75	20230605	2750	16.55	20230104	3515	-8.82	20220726	2155	48.72	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
165	20230703	130302	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3200	70	2	2.24	121603085	38236	93.71	3160	3210	3140	4065	2195	3130	3180.52	4.27	0	-5734	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	523	8.02	0.65	12	0.23	399.00	4893.00	3515	20220726	-8.96	2155	20221013	48.49	3365	-4.90	20230605	2750	16.36	20230104	3515	-8.96	20220726	2155	48.49	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
166	20230703	120301	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3165	35	2	1.12	108341815	34065	83.49	3160	3210	3140	4065	2195	3130	3180.65	4.27	0	-5215	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	517	7.93	0.65	12	0.21	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
167	20230703	110303	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3195	65	2	2.08	90265585	28368	69.52	3160	3210	3140	4065	2195	3130	3182.21	4.27	0	-5197	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	522	8.01	0.65	12	0.17	399.00	4893.00	3515	20220726	-9.10	2155	20221013	48.26	3365	-5.05	20230605	2750	16.18	20230104	3515	-9.10	20220726	2155	48.26	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
168	20230703	100258	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3190	60	2	1.92	66561455	20946	51.33	3160	3210	3140	4065	2195	3130	3178.09	4.27	0	-3887	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	522	7.99	0.65	12	0.13	399.00	4893.00	3515	20220726	-9.25	2155	20221013	48.03	3365	-5.20	20230605	2750	16.00	20230104	3515	-9.25	20220726	2155	48.03	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N
169	20230703	090259	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3140	10	2	0.32	20177645	6370	15.61	3160	3200	3140	4065	2195	3130	3168.46	4.27	0	-593	3203	3166	3093	3056	2983	3185	3075	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.04	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.93	N	021650	500	81 억		698386	N	N	0	N	00	N