KissMeData/036640/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	160431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	110	2	2.14	178584480	34275	32.34	5210	5280	5150	6690	3610	5150	5210.34	1.56	0	3276	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	860	8.58	0.80	12	0.21	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
3	20230731	150434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	70	2	1.36	162433340	31197	29.44	5210	5280	5150	6690	3610	5150	5206.70	1.56	0	3569	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	854	8.52	0.79	12	0.19	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
4	20230731	140431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	80	2	1.55	138183310	26554	25.05	5210	5280	5150	6690	3610	5150	5203.86	1.56	0	4359	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	855	8.53	0.80	12	0.16	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
5	20230731	130434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	80	2	1.55	120694240	23195	21.89	5210	5280	5150	6690	3610	5150	5203.46	1.56	0	4610	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	855	8.53	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
6	20230731	120437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	100	2	1.94	107600260	20696	19.53	5210	5280	5150	6690	3610	5150	5199.08	1.56	0	5334	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	859	8.56	0.80	12	0.13	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
7	20230731	110438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	80	2	1.55	100220180	19290	18.20	5210	5280	5150	6690	3610	5150	5195.45	1.56	0	5585	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	855	8.53	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
8	20230731	100438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	60	2	1.17	76820340	14812	13.98	5210	5280	5150	6690	3610	5150	5186.36	1.56	0	4744	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	852	8.50	0.79	12	0.09	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
9	20230731	090434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	60	2	1.17	6606280	1268	1.20	5210	5210	5210	6690	3610	5150	5210.00	1.56	0	-728	5523	5336	5143	4956	4763	5430	5050	82	1540	500	3700	10	1	16354800	852	8.50	0.79	12	0.01	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.09	N	036640	500	81 억		255808	N	N	0	N	00	N
10	20230728	160434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	140	2	2.79	544231760	105980	147.41	4950	5330	4950	6510	3510	5010	5135.23	1.46	0	17224	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	842	8.40	0.78	12	0.65	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
11	20230728	150433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	170	2	3.39	529218490	103073	143.36	4950	5330	4950	6510	3510	5010	5134.40	1.46	0	17072	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	847	8.45	0.79	12	0.63	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
12	20230728	140432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	200	2	3.99	403818015	78499	109.18	4950	5330	4950	6510	3510	5010	5144.24	1.46	0	16540	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	852	8.50	0.79	12	0.48	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
13	20230728	130433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	150	2	2.99	340122505	66204	92.08	4950	5330	4950	6510	3510	5010	5137.49	1.46	0	10237	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	844	8.42	0.79	12	0.40	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
14	20230728	120431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	180	2	3.59	294973935	57439	79.89	4950	5330	4950	6510	3510	5010	5135.43	1.46	0	6655	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	849	8.47	0.79	12	0.35	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
15	20230728	110434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	150	2	2.99	216189885	42149	58.62	4950	5330	4950	6510	3510	5010	5129.18	1.46	0	4667	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	844	8.42	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
16	20230728	100431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	80	2	1.60	92006715	18218	25.34	4950	5100	4950	6510	3510	5010	5050.32	1.46	0	4187	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	832	8.30	0.77	12	0.11	613.00	6570.00	7750	20230407	-34.32	4855	20230103	4.84	7750	-34.32	20230407	4855	4.84	20230103	7750	-34.32	20230407	4855	4.84	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
17	20230728	090434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	30	2	0.60	7920935	1598	2.22	4950	5050	4950	6510	3510	5010	4956.78	1.46	0	-99	5183	5096	4983	4896	4783	5140	4940	82	1500	500	3600	10	1	16354800	824	8.22	0.77	12	0.01	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	4.45	N	036640	500	81 억		238584	N	N	0	N	00	N
18	20230727	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5010	140	2	2.87	342569485	68371	22.21	4870	5070	4870	6330	3410	4870	5010.47	1.46	37961	-384	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	819	8.17	0.76	12	0.42	613.00	6570.00	7750	20230407	-35.35	4855	20230103	3.19	7750	-35.35	20230407	4855	3.19	20230103	7750	-35.35	20230407	4855	3.19	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
19	20230727	150432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	170	2	3.49	305338955	60944	19.80	4870	5070	4870	6330	3410	4870	5010.16	1.46	37961	-140	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	824	8.22	0.77	12	0.37	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
20	20230727	140428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	150	2	3.08	281978005	56297	18.29	4870	5070	4870	6330	3410	4870	5008.76	1.46	37961	1752	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	821	8.19	0.76	12	0.34	613.00	6570.00	7750	20230407	-35.23	4855	20230103	3.40	7750	-35.23	20230407	4855	3.40	20230103	7750	-35.23	20230407	4855	3.40	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
21	20230727	130430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	160	2	3.29	249554605	49842	16.19	4870	5070	4870	6330	3410	4870	5006.91	1.46	37961	2419	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	823	8.21	0.77	12	0.30	613.00	6570.00	7750	20230407	-35.10	4855	20230103	3.60	7750	-35.10	20230407	4855	3.60	20230103	7750	-35.10	20230407	4855	3.60	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
22	20230727	120431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	150	2	3.08	215899775	43115	14.00	4870	5070	4870	6330	3410	4870	5007.53	1.46	37961	3271	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	821	8.19	0.76	12	0.26	613.00	6570.00	7750	20230407	-35.23	4855	20230103	3.40	7750	-35.23	20230407	4855	3.40	20230103	7750	-35.23	20230407	4855	3.40	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
23	20230727	110430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	180	2	3.70	183445155	36677	11.91	4870	5060	4870	6330	3410	4870	5001.64	1.46	37961	4433	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	826	8.24	0.77	12	0.22	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
24	20230727	100429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	180	2	3.70	156796775	31390	10.20	4870	5060	4870	6330	3410	4870	4995.12	1.46	37961	3282	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	10	1	16354800	826	8.24	0.77	12	0.19	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
25	20230727	090430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	5	2	0.10	4655190	955	0.31	4870	4920	4870	6330	3410	4870	4874.54	1.46	37961	-34	5213	5041	4948	4776	4683	4995	4730	82	1460	500	3500	5	1	16354800	797	7.95	0.74	12	0.01	613.00	6570.00	7750	20230407	-37.10	4855	20230103	0.41	7750	-37.10	20230407	4855	0.41	20230103	7750	-37.10	20230407	4855	0.41	20230103	4.47	N	036640	500	81 억		238448	N	N	0	N	00	N
26	20230726	160428	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	4870	-240	5	-4.70	1520871290	307492	304.47	5040	5120	4855	6640	3580	5110	4946.41	1.23	0	37985	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	796	7.94	0.74	12	1.88	613.00	6570.00	7750	20230407	-37.16	4855	20230726	0.31	7750	-37.16	20230407	4855	0.31	20230726	7750	-37.16	20230407	4855	0.31	20230726	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
27	20230726	150431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4895	-215	5	-4.21	1388201690	280220	277.46	5040	5120	4860	6640	3580	5110	4953.97	1.23	0	33508	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	801	7.99	0.75	12	1.71	613.00	6570.00	7750	20230407	-36.84	4855	20230103	0.82	7750	-36.84	20230407	4855	0.82	20230103	7750	-36.84	20230407	4855	0.82	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
28	20230726	140430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	-210	5	-4.11	1311401255	264553	261.95	5040	5120	4860	6640	3580	5110	4957.05	1.23	0	32655	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	801	7.99	0.75	12	1.62	613.00	6570.00	7750	20230407	-36.77	4855	20230103	0.93	7750	-36.77	20230407	4855	0.93	20230103	7750	-36.77	20230407	4855	0.93	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
29	20230726	130427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4890	-220	5	-4.31	1093081720	219906	217.74	5040	5120	4880	6640	3580	5110	4970.68	1.23	0	31460	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	800	7.98	0.74	12	1.34	613.00	6570.00	7750	20230407	-36.90	4855	20230103	0.72	7750	-36.90	20230407	4855	0.72	20230103	7750	-36.90	20230407	4855	0.72	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
30	20230726	120429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	-150	5	-2.94	832035355	166786	165.14	5040	5120	4905	6640	3580	5110	4988.64	1.23	0	37372	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	811	8.09	0.75	12	1.02	613.00	6570.00	7750	20230407	-36.00	4855	20230103	2.16	7750	-36.00	20230407	4855	2.16	20230103	7750	-36.00	20230407	4855	2.16	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
31	20230726	110426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4930	-180	5	-3.52	754487255	151174	149.69	5040	5120	4905	6640	3580	5110	4990.85	1.23	0	37792	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	5	1	16354800	806	8.04	0.75	12	0.92	613.00	6570.00	7750	20230407	-36.39	4855	20230103	1.54	7750	-36.39	20230407	4855	1.54	20230103	7750	-36.39	20230407	4855	1.54	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
32	20230726	100431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-110	5	-2.15	421784515	84038	83.21	5040	5120	4990	6640	3580	5110	5018.97	1.23	0	26114	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	10	1	16354800	818	8.16	0.76	12	0.51	613.00	6570.00	7750	20230407	-35.48	4855	20230103	2.99	7750	-35.48	20230407	4855	2.99	20230103	7750	-35.48	20230407	4855	2.99	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
33	20230726	090425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-50	5	-0.98	40434800	8017	7.94	5040	5120	5040	6640	3580	5110	5043.63	1.23	0	1728	5263	5186	5143	5066	5023	5165	5045	82	1530	500	3670	10	1	16354800	828	8.25	0.77	12	0.05	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	4.56	N	036640	500	81 억		200487	N	N	0	N	00	N
34	20230725	160425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-80	5	-1.54	513393650	99533	60.56	5160	5220	5100	6740	3640	5190	5158.02	1.36	0	-22224	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	836	8.34	0.78	12	0.61	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
35	20230725	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-70	5	-1.35	449365220	86997	52.93	5160	5220	5110	6740	3640	5190	5165.30	1.36	0	-22741	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	837	8.35	0.78	12	0.53	613.00	6570.00	7750	20230407	-33.94	4855	20230103	5.46	7750	-33.94	20230407	4855	5.46	20230103	7750	-33.94	20230407	4855	5.46	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
36	20230725	140423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-40	5	-0.77	378609380	73203	44.54	5160	5220	5130	6740	3640	5190	5172.05	1.36	0	-16850	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	842	8.40	0.78	12	0.45	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
37	20230725	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-30	5	-0.58	329415240	63654	38.73	5160	5220	5130	6740	3640	5190	5175.09	1.36	0	-9827	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	844	8.42	0.79	12	0.39	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
38	20230725	120425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-10	5	-0.19	306949210	59312	36.09	5160	5220	5130	6740	3640	5190	5175.16	1.36	0	-9444	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	847	8.45	0.79	12	0.36	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
39	20230725	110425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-20	5	-0.39	243665540	47031	28.61	5160	5220	5150	6740	3640	5190	5180.96	1.36	0	-9946	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	846	8.43	0.79	12	0.29	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
40	20230725	100423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-10	5	-0.19	156276880	30113	18.32	5160	5220	5160	6740	3640	5190	5189.68	1.36	0	-1432	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	847	8.45	0.79	12	0.18	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
41	20230725	090423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	20	2	0.39	21628340	4168	2.54	5160	5210	5160	6740	3640	5190	5189.14	1.36	0	3237	5443	5316	5253	5126	5063	5285	5095	82	1550	500	3730	10	1	16354800	852	8.50	0.79	12	0.03	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.75	N	036640	500	81 억		222702	N	N	0	N	00	N
42	20230724	160424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-210	5	-3.89	851365600	163005	104.34	5370	5380	5190	7020	3780	5400	5222.95	1.43	0	-10789	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	849	8.47	0.79	12	1.00	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
43	20230724	150421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-200	5	-3.70	791364200	151450	96.95	5370	5380	5190	7020	3780	5400	5225.25	1.43	0	-11504	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	850	8.48	0.79	12	0.93	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
44	20230724	140420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-200	5	-3.70	676133960	129314	82.78	5370	5380	5190	7020	3780	5400	5228.62	1.43	0	-21917	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	850	8.48	0.79	12	0.79	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
45	20230724	130422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-190	5	-3.52	598266560	114337	73.19	5370	5380	5190	7020	3780	5400	5232.48	1.43	0	-13900	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	852	8.50	0.79	12	0.70	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
46	20230724	120422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-210	5	-3.89	550546610	105150	67.31	5370	5380	5190	7020	3780	5400	5235.82	1.43	0	-15126	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	849	8.47	0.79	12	0.64	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
47	20230724	110425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-170	5	-3.15	430803890	82110	52.56	5370	5380	5200	7020	3780	5400	5246.67	1.43	0	-15117	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	855	8.53	0.80	12	0.50	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
48	20230724	100420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-180	5	-3.33	340536870	64857	41.52	5370	5380	5200	7020	3780	5400	5250.58	1.43	0	-7682	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	854	8.52	0.79	12	0.40	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
49	20230724	090422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-90	5	-1.67	20847970	3905	2.50	5370	5370	5310	7020	3780	5400	5338.79	1.43	0	-3114	5560	5480	5420	5340	5280	5450	5310	82	1620	500	3880	10	1	16354800	868	8.66	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.77	N	036640	500	81 억		233510	N	N	0	N	00	N
50	20230721	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-130	5	-2.35	843947180	156104	461.86	5500	5500	5360	7180	3880	5530	5406.31	1.47	0	-6844	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	883	8.81	0.82	12	0.95	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
51	20230721	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-140	5	-2.53	792903330	146611	433.77	5500	5500	5380	7180	3880	5530	5408.21	1.47	0	-4865	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	882	8.79	0.82	12	0.90	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	7750	-30.45	20230407	4855	11.02	20230103	7750	-30.45	20230407	4855	11.02	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
52	20230721	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-140	5	-2.53	678029500	125316	370.77	5500	5500	5380	7180	3880	5530	5410.56	1.47	0	-395	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	882	8.79	0.82	12	0.77	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	7750	-30.45	20230407	4855	11.02	20230103	7750	-30.45	20230407	4855	11.02	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
53	20230721	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-100	5	-1.81	493700580	91181	269.77	5500	5500	5380	7180	3880	5530	5414.51	1.47	0	2457	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	888	8.86	0.83	12	0.56	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
54	20230721	120424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	-110	5	-1.99	439364630	81133	240.05	5500	5500	5380	7180	3880	5530	5415.36	1.47	0	3996	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	886	8.84	0.82	12	0.50	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
55	20230721	110422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-100	5	-1.81	401247740	74105	219.25	5500	5500	5380	7180	3880	5530	5414.58	1.47	0	4112	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	888	8.86	0.83	12	0.45	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
56	20230721	100421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-40	5	-0.72	72668360	13305	39.37	5500	5500	5430	7180	3880	5530	5461.73	1.47	0	-510	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	898	8.96	0.84	12	0.08	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
57	20230721	090422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-40	5	-0.72	11996940	2186	6.47	5500	5500	5460	7180	3880	5530	5488.08	1.47	0	68	5616	5572	5526	5482	5436	5595	5505	82	1650	500	3980	10	1	16354800	898	8.96	0.84	12	0.01	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.75	N	036640	500	81 억		240354	N	N	0	N	00	N
58	20230720	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	10	2	0.18	186519790	33796	54.13	5510	5570	5480	7170	3870	5520	5518.99	1.45	0	3183	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	904	9.02	0.84	12	0.21	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
59	20230720	150418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	30	2	0.54	177615310	32189	51.56	5510	5570	5480	7170	3870	5520	5517.89	1.45	0	3659	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	908	9.05	0.84	12	0.20	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
60	20230720	140417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	20	2	0.36	148545400	26938	43.15	5510	5570	5480	7170	3870	5520	5514.34	1.45	0	1354	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	906	9.04	0.84	12	0.16	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
61	20230720	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	30	2	0.54	143217590	25978	41.61	5510	5570	5480	7170	3870	5520	5513.03	1.45	0	1885	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	908	9.05	0.84	12	0.16	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
62	20230720	120421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-20	5	-0.36	138279380	25085	40.18	5510	5570	5480	7170	3870	5520	5512.43	1.45	0	2145	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	900	8.97	0.84	12	0.15	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
63	20230720	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	30	2	0.54	113587720	20621	33.03	5510	5570	5480	7170	3870	5520	5508.35	1.45	0	2625	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	908	9.05	0.84	12	0.13	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
64	20230720	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	10	2	0.18	84505880	15378	24.63	5510	5540	5480	7170	3870	5520	5495.25	1.45	0	3008	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	904	9.02	0.84	12	0.09	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
65	20230720	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-30	5	-0.54	6146470	1117	1.79	5510	5510	5490	7170	3870	5520	5502.66	1.45	0	-528	5600	5560	5510	5470	5420	5565	5475	82	1650	500	3970	10	1	16354800	898	8.96	0.84	12	0.01	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.68	N	036640	500	81 억		237172	N	N	0	N	00	N
66	20230719	160425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	0	3	0.00	339817360	61751	62.20	5520	5550	5460	7170	3870	5520	5502.93	1.45	0	767	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	903	9.00	0.84	12	0.38	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
67	20230719	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	0	3	0.00	320932670	58320	58.74	5520	5550	5460	7170	3870	5520	5502.96	1.45	0	588	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	903	9.00	0.84	12	0.36	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
68	20230719	140424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	10	2	0.18	275847490	50121	50.48	5520	5550	5460	7170	3870	5520	5503.63	1.45	0	-762	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	904	9.02	0.84	12	0.31	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
69	20230719	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	10	2	0.18	237398800	43149	43.46	5520	5550	5460	7170	3870	5520	5501.84	1.45	0	1132	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	904	9.02	0.84	12	0.26	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
70	20230719	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-10	5	-0.18	202742260	36888	37.15	5520	5550	5460	7170	3870	5520	5496.16	1.45	0	955	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	901	8.99	0.84	12	0.23	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
71	20230719	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	10	2	0.18	187349130	34094	34.34	5520	5550	5460	7170	3870	5520	5495.08	1.45	0	1147	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	904	9.02	0.84	12	0.21	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
72	20230719	100421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	0	3	0.00	130826240	23830	24.00	5520	5550	5460	7170	3870	5520	5489.98	1.45	0	-770	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	903	9.00	0.84	12	0.15	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
73	20230719	090421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-10	5	-0.18	11206990	2036	2.05	5520	5520	5500	7170	3870	5520	5504.42	1.45	0	-1233	5746	5632	5556	5442	5366	5595	5405	82	1650	500	3970	10	1	16354800	901	8.99	0.84	12	0.01	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.69	N	036640	500	81 억		236395	N	N	0	N	00	N
74	20230718	160419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	-100	5	-1.78	549057950	99175	164.97	5600	5670	5480	7300	3940	5620	5536.26	1.60	0	-25367	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	903	9.00	0.84	12	0.61	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
75	20230718	150420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-110	5	-1.96	480838110	86795	144.37	5600	5670	5480	7300	3940	5620	5539.93	1.60	0	-20022	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	901	8.99	0.84	12	0.53	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
76	20230718	140418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	-140	5	-2.49	452627660	81671	135.85	5600	5670	5480	7300	3940	5620	5542.09	1.60	0	-17719	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	896	8.94	0.83	12	0.50	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
77	20230718	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-110	5	-1.96	344861820	62082	103.27	5600	5670	5500	7300	3940	5620	5554.94	1.60	0	-10264	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	901	8.99	0.84	12	0.38	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
78	20230718	120420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-90	5	-1.60	278534680	50052	83.26	5600	5670	5520	7300	3940	5620	5564.91	1.60	0	-5952	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	904	9.02	0.84	12	0.31	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
79	20230718	110421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-80	5	-1.42	226813530	40699	67.70	5600	5670	5530	7300	3940	5620	5572.95	1.60	0	-3676	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	906	9.04	0.84	12	0.25	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
80	20230718	100417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	-50	5	-0.89	122514460	21896	36.42	5600	5670	5570	7300	3940	5620	5595.29	1.60	0	-2598	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	911	9.09	0.85	12	0.13	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
81	20230718	090418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	20	2	0.36	16598480	2959	4.92	5600	5640	5590	7300	3940	5620	5609.49	1.60	0	638	5766	5692	5656	5582	5546	5675	5565	82	1680	500	4040	10	1	16354800	922	9.20	0.86	12	0.02	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	4.73	N	036640	500	81 억		261763	N	N	0	N	00	N
82	20230717	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5620	-110	5	-1.92	328328520	58108	64.19	5730	5730	5620	7440	4020	5730	5650.33	1.61	0	-2387	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	919	9.17	0.86	12	0.36	613.00	6570.00	7750	20230407	-27.48	4855	20230103	15.76	7750	-27.48	20230407	4855	15.76	20230103	7750	-27.48	20230407	4855	15.76	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
83	20230717	150416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5620	-110	5	-1.92	307202860	54357	60.04	5730	5730	5620	7440	4020	5730	5651.58	1.61	0	-2008	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	919	9.17	0.86	12	0.33	613.00	6570.00	7750	20230407	-27.48	4855	20230103	15.76	7750	-27.48	20230407	4855	15.76	20230103	7750	-27.48	20230407	4855	15.76	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
84	20230717	140418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-90	5	-1.57	265497710	46951	51.86	5730	5730	5630	7440	4020	5730	5654.78	1.61	0	-1796	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	922	9.20	0.86	12	0.29	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
85	20230717	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-70	5	-1.22	237677180	42018	46.41	5730	5730	5630	7440	4020	5730	5656.56	1.61	0	-334	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	926	9.23	0.86	12	0.26	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
86	20230717	120419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-70	5	-1.22	212481990	37555	41.48	5730	5730	5630	7440	4020	5730	5657.89	1.61	0	296	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	926	9.23	0.86	12	0.23	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
87	20230717	110415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5650	-80	5	-1.40	194489020	34371	37.97	5730	5730	5630	7440	4020	5730	5658.52	1.61	0	297	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	924	9.22	0.86	12	0.21	613.00	6570.00	7750	20230407	-27.10	4855	20230103	16.37	7750	-27.10	20230407	4855	16.37	20230103	7750	-27.10	20230407	4855	16.37	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
88	20230717	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-90	5	-1.57	126807960	22409	24.75	5730	5730	5630	7440	4020	5730	5658.80	1.61	0	-3389	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	922	9.20	0.86	12	0.14	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
89	20230717	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-50	5	-0.87	12923470	2266	2.50	5730	5730	5680	7440	4020	5730	5703.21	1.61	0	-1523	5916	5822	5756	5662	5596	5790	5630	82	1710	500	4120	10	1	16354800	929	9.27	0.86	12	0.01	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	4.70	N	036640	500	81 억		263979	N	N	0	N	00	N
90	20230714	160415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	-100	5	-1.72	512953360	89530	93.71	5850	5850	5690	7570	4090	5830	5729.40	1.70	0	-14567	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	937	9.35	0.87	12	0.55	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
91	20230714	150416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-120	5	-2.06	492838390	86011	90.02	5850	5850	5690	7570	4090	5830	5729.95	1.70	0	-14205	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	934	9.31	0.87	12	0.53	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
92	20230714	140418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5740	-90	5	-1.54	347020350	60488	63.31	5850	5850	5700	7570	4090	5830	5737.01	1.70	0	-12966	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	939	9.36	0.87	12	0.37	613.00	6570.00	7750	20230407	-25.94	4855	20230103	18.23	7750	-25.94	20230407	4855	18.23	20230103	7750	-25.94	20230407	4855	18.23	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
93	20230714	130413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	-110	5	-1.89	311338140	54270	56.80	5850	5850	5700	7570	4090	5830	5736.84	1.70	0	-12435	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	935	9.33	0.87	12	0.33	613.00	6570.00	7750	20230407	-26.19	4855	20230103	17.82	7750	-26.19	20230407	4855	17.82	20230103	7750	-26.19	20230407	4855	17.82	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
94	20230714	120414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-80	5	-1.37	293195460	51102	53.49	5850	5850	5700	7570	4090	5830	5737.46	1.70	0	-11650	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	940	9.38	0.88	12	0.31	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
95	20230714	110415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	-100	5	-1.72	266370130	46408	48.57	5850	5850	5700	7570	4090	5830	5739.75	1.70	0	-9609	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	937	9.35	0.87	12	0.28	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
96	20230714	100418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5740	-90	5	-1.54	204572770	35581	37.24	5850	5850	5700	7570	4090	5830	5749.49	1.70	0	-7794	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	939	9.36	0.87	12	0.22	613.00	6570.00	7750	20230407	-25.94	4855	20230103	18.23	7750	-25.94	20230407	4855	18.23	20230103	7750	-25.94	20230407	4855	18.23	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
97	20230714	090416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	-40	5	-0.69	29504530	5066	5.30	5850	5850	5790	7570	4090	5830	5824.03	1.70	0	-2158	5896	5862	5796	5762	5696	5880	5780	82	1740	500	4190	10	1	16354800	947	9.45	0.88	12	0.03	613.00	6570.00	7750	20230407	-25.29	4855	20230103	19.26	7750	-25.29	20230407	4855	19.26	20230103	7750	-25.29	20230407	4855	19.26	20230103	4.83	N	036640	500	81 억		278210	N	N	0	N	00	N
98	20230713	160415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5830	70	2	1.22	541851900	93868	53.31	5770	5830	5730	7480	4040	5760	5772.36	1.73	0	-6036	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	953	9.51	0.89	12	0.57	613.00	6570.00	7750	20230407	-24.77	4855	20230103	20.08	7750	-24.77	20230407	4855	20.08	20230103	7750	-24.77	20230407	4855	20.08	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
99	20230713	150410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-10	5	-0.17	431052980	74761	42.46	5770	5810	5730	7480	4040	5760	5765.75	1.73	0	-5013	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	940	9.38	0.88	12	0.46	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
100	20230713	140410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5740	-20	5	-0.35	376744640	65337	37.10	5770	5810	5730	7480	4040	5760	5766.18	1.73	0	-3046	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	939	9.36	0.87	12	0.40	613.00	6570.00	7750	20230407	-25.94	4855	20230103	18.23	7750	-25.94	20230407	4855	18.23	20230103	7750	-25.94	20230407	4855	18.23	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
101	20230713	130413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	20	2	0.35	316554720	54862	31.16	5770	5810	5750	7480	4040	5760	5770.02	1.73	0	-2682	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	945	9.43	0.88	12	0.34	613.00	6570.00	7750	20230407	-25.42	4855	20230103	19.05	7750	-25.42	20230407	4855	19.05	20230103	7750	-25.42	20230407	4855	19.05	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
102	20230713	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	20	2	0.35	286054680	49583	28.16	5770	5810	5750	7480	4040	5760	5769.21	1.73	0	-2758	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	945	9.43	0.88	12	0.30	613.00	6570.00	7750	20230407	-25.42	4855	20230103	19.05	7750	-25.42	20230407	4855	19.05	20230103	7750	-25.42	20230407	4855	19.05	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
103	20230713	110413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-10	5	-0.17	236564480	41014	23.29	5770	5810	5750	7480	4040	5760	5767.90	1.73	0	-1556	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	940	9.38	0.88	12	0.25	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
104	20230713	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	30	2	0.52	109948020	19032	10.81	5770	5810	5760	7480	4040	5760	5777.01	1.73	0	-3935	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	947	9.45	0.88	12	0.12	613.00	6570.00	7750	20230407	-25.29	4855	20230103	19.26	7750	-25.29	20230407	4855	19.26	20230103	7750	-25.29	20230407	4855	19.26	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
105	20230713	090338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	10	2	0.17	16374830	2837	1.61	5770	5800	5770	7480	4040	5760	5771.88	1.73	0	210	5920	5840	5770	5690	5620	5805	5655	82	1720	500	4140	10	1	16354800	944	9.41	0.88	12	0.02	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	4.81	N	036640	500	81 억		283685	N	N	0	N	00	N
106	20230712	160409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	-60	5	-1.03	1015769150	175851	14.18	5770	5850	5700	7560	4080	5820	5776.31	1.56	0	28473	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	942	9.40	0.88	12	1.08	613.00	6570.00	7750	20230407	-25.68	4855	20230103	18.64	7750	-25.68	20230407	4855	18.64	20230103	7750	-25.68	20230407	4855	18.64	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
107	20230712	150407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	-30	5	-0.52	960697580	166310	13.41	5770	5850	5700	7560	4080	5820	5776.55	1.56	0	32066	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	947	9.45	0.88	12	1.02	613.00	6570.00	7750	20230407	-25.29	4855	20230103	19.26	7750	-25.29	20230407	4855	19.26	20230103	7750	-25.29	20230407	4855	19.26	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
108	20230712	140406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	-30	5	-0.52	704838320	121829	9.82	5770	5850	5750	7560	4080	5820	5785.47	1.56	0	29752	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	947	9.45	0.88	12	0.74	613.00	6570.00	7750	20230407	-25.29	4855	20230103	19.26	7750	-25.29	20230407	4855	19.26	20230103	7750	-25.29	20230407	4855	19.26	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
109	20230712	130408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	0	3	0.00	611342110	105602	8.52	5770	5850	5750	7560	4080	5820	5789.11	1.56	0	28742	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	952	9.49	0.89	12	0.65	613.00	6570.00	7750	20230407	-24.90	4855	20230103	19.88	7750	-24.90	20230407	4855	19.88	20230103	7750	-24.90	20230407	4855	19.88	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
110	20230712	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5800	-20	5	-0.34	550622440	95153	7.67	5770	5830	5750	7560	4080	5820	5786.71	1.56	0	30148	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	949	9.46	0.88	12	0.58	613.00	6570.00	7750	20230407	-25.16	4855	20230103	19.46	7750	-25.16	20230407	4855	19.46	20230103	7750	-25.16	20230407	4855	19.46	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
111	20230712	110408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	0	3	0.00	455538420	78714	6.35	5770	5830	5750	7560	4080	5820	5787.26	1.56	0	30139	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	952	9.49	0.89	12	0.48	613.00	6570.00	7750	20230407	-24.90	4855	20230103	19.88	7750	-24.90	20230407	4855	19.88	20230103	7750	-24.90	20230407	4855	19.88	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
112	20230712	100410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5810	-10	5	-0.17	379473660	65616	5.29	5770	5830	5750	7560	4080	5820	5783.25	1.56	0	30441	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	950	9.48	0.88	12	0.40	613.00	6570.00	7750	20230407	-25.03	4855	20230103	19.67	7750	-25.03	20230407	4855	19.67	20230103	7750	-25.03	20230407	4855	19.67	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
113	20230712	090409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5810	-10	5	-0.17	63196680	10921	0.88	5770	5830	5770	7560	4080	5820	5786.71	1.56	0	3864	6286	6052	5766	5532	5246	6170	5650	82	1740	500	4190	10	1	16354800	950	9.48	0.88	12	0.07	613.00	6570.00	7750	20230407	-25.03	4855	20230103	19.67	7750	-25.03	20230407	4855	19.67	20230103	7750	-25.03	20230407	4855	19.67	20230103	4.91	N	036640	500	81 억		254452	N	N	0	N	00	N
114	20230711	160403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	370	2	6.79	7197063280	1235702	2237.05	5480	6000	5480	7080	3820	5450	5824.27	1.46	0	16858	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	952	9.49	0.89	12	7.56	613.00	6570.00	7750	20230407	-24.90	4855	20230103	19.88	7750	-24.90	20230407	4855	19.88	20230103	7750	-24.90	20230407	4855	19.88	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
115	20230711	150403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5810	360	2	6.61	6975624590	1197698	2168.25	5480	6000	5480	7080	3820	5450	5824.19	1.46	0	18251	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	950	9.48	0.88	12	7.32	613.00	6570.00	7750	20230407	-25.03	4855	20230103	19.67	7750	-25.03	20230407	4855	19.67	20230103	7750	-25.03	20230407	4855	19.67	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
116	20230711	140402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	300	2	5.50	6736929990	1156391	2093.47	5480	6000	5480	7080	3820	5450	5825.82	1.46	0	8747	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	940	9.38	0.88	12	7.07	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
117	20230711	130355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5810	360	2	6.61	6630222710	1137895	2059.99	5480	6000	5480	7080	3820	5450	5826.74	1.46	0	2723	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	950	9.48	0.88	12	6.96	613.00	6570.00	7750	20230407	-25.03	4855	20230103	19.67	7750	-25.03	20230407	4855	19.67	20230103	7750	-25.03	20230407	4855	19.67	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
118	20230711	120406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	280	2	5.14	6415101440	1100484	1992.26	5480	6000	5480	7080	3820	5450	5829.35	1.46	0	-13955	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	937	9.35	0.87	12	6.73	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
119	20230711	110407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	300	2	5.50	6145848090	1053569	1907.33	5480	6000	5480	7080	3820	5450	5833.36	1.46	0	-29472	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	940	9.38	0.88	12	6.44	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
120	20230711	100405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	220	2	4.04	619716950	110307	199.69	5480	5680	5480	7080	3820	5450	5618.11	1.46	0	24874	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	927	9.25	0.86	12	0.67	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
121	20230711	090404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5600	150	2	2.75	124151770	22380	40.52	5480	5620	5480	7080	3820	5450	5547.44	1.46	0	8134	5576	5512	5436	5372	5296	5545	5405	82	1630	500	3920	10	1	16354800	916	9.14	0.85	12	0.14	613.00	6570.00	7750	20230407	-27.74	4855	20230103	15.35	7750	-27.74	20230407	4855	15.35	20230103	7750	-27.74	20230407	4855	15.35	20230103	4.96	N	036640	500	81 억		238543	N	N	0	N	00	N
122	20230710	160404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	60	2	1.11	299101210	54974	75.47	5360	5500	5360	7000	3780	5390	5440.77	1.40	0	9909	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	891	8.89	0.83	12	0.34	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
123	20230710	150401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	90	2	1.67	287062140	52767	72.44	5360	5500	5360	7000	3780	5390	5440.18	1.40	0	10257	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	896	8.94	0.83	12	0.32	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
124	20230710	140400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	100	2	1.86	238930330	44001	60.40	5360	5490	5360	7000	3780	5390	5430.11	1.40	0	13087	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	898	8.96	0.84	12	0.27	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
125	20230710	130357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	60	2	1.11	153557410	28366	38.94	5360	5450	5360	7000	3780	5390	5413.43	1.40	0	7952	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	891	8.89	0.83	12	0.17	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
126	20230710	120403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	50	2	0.93	116981000	21636	29.70	5360	5450	5360	7000	3780	5390	5406.78	1.40	0	3537	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	890	8.87	0.83	12	0.13	613.00	6570.00	7750	20230407	-29.81	4855	20230103	12.05	7750	-29.81	20230407	4855	12.05	20230103	7750	-29.81	20230407	4855	12.05	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
127	20230710	110405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	20	2	0.37	84872270	15701	21.55	5360	5450	5360	7000	3780	5390	5405.53	1.40	0	1891	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	885	8.83	0.82	12	0.10	613.00	6570.00	7750	20230407	-30.19	4855	20230103	11.43	7750	-30.19	20230407	4855	11.43	20230103	7750	-30.19	20230407	4855	11.43	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
128	20230710	100403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	60	2	1.11	65201840	12075	16.58	5360	5450	5360	7000	3780	5390	5399.74	1.40	0	1860	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	891	8.89	0.83	12	0.07	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
129	20230710	090400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	10	2	0.19	15867450	2958	4.06	5360	5400	5360	7000	3780	5390	5364.25	1.40	0	223	5563	5476	5423	5336	5283	5450	5310	82	1610	500	3880	10	1	16354800	883	8.81	0.82	12	0.02	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	5.00	N	036640	500	81 억		228634	N	N	0	N	00	N
130	20230707	160357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-90	5	-1.64	387141900	71611	50.37	5510	5510	5370	7120	3840	5480	5406.18	1.46	0	-10177	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	882	8.79	0.82	12	0.44	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	7750	-30.45	20230407	4855	11.02	20230103	7750	-30.45	20230407	4855	11.02	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
131	20230707	150400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-80	5	-1.46	355654600	65778	46.27	5510	5510	5370	7120	3840	5480	5406.89	1.46	0	-10416	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	883	8.81	0.82	12	0.40	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
132	20230707	140406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-80	5	-1.46	250375660	46205	32.50	5510	5510	5390	7120	3840	5480	5418.80	1.46	0	-11436	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	883	8.81	0.82	12	0.28	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
133	20230707	130403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	-60	5	-1.09	225019920	41504	29.19	5510	5510	5390	7120	3840	5480	5421.64	1.46	0	-10214	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	886	8.84	0.82	12	0.25	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
134	20230707	120403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	-70	5	-1.28	185056790	34112	23.99	5510	5510	5390	7120	3840	5480	5424.98	1.46	0	-8412	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	885	8.83	0.82	12	0.21	613.00	6570.00	7750	20230407	-30.19	4855	20230103	11.43	7750	-30.19	20230407	4855	11.43	20230103	7750	-30.19	20230407	4855	11.43	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
135	20230707	110403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-80	5	-1.46	151091650	27830	19.57	5510	5510	5390	7120	3840	5480	5429.09	1.46	0	-9619	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	883	8.81	0.82	12	0.17	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
136	20230707	100401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-20	5	-0.36	59008440	10814	7.61	5510	5510	5430	7120	3840	5480	5456.67	1.46	0	-4576	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	893	8.91	0.83	12	0.07	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
137	20230707	090400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	30	2	0.55	4291140	780	0.55	5510	5510	5460	7120	3840	5480	5501.46	1.46	0	-158	5713	5596	5523	5406	5333	5560	5370	82	1640	500	3940	10	1	16354800	901	8.99	0.84	12	0.00	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.88	N	036640	500	81 억		238812	N	N	0	N	00	N
138	20230706	160400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	-150	5	-2.66	780773640	141858	103.28	5640	5640	5450	7310	3950	5630	5503.92	1.56	0	-16518	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	896	8.94	0.83	12	0.87	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
139	20230706	150401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-140	5	-2.49	663776230	120436	87.68	5640	5640	5460	7310	3950	5630	5511.44	1.56	0	-18864	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	898	8.96	0.84	12	0.74	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
140	20230706	140400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	-150	5	-2.66	582905500	105662	76.92	5640	5640	5470	7310	3950	5630	5516.70	1.56	0	-17615	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	896	8.94	0.83	12	0.65	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
141	20230706	130359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-120	5	-2.13	474885640	85976	62.59	5640	5640	5490	7310	3950	5630	5523.47	1.56	0	-15798	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	901	8.99	0.84	12	0.53	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
142	20230706	120359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-90	5	-1.60	399262480	72239	52.59	5640	5640	5490	7310	3950	5630	5526.97	1.56	0	-12241	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	906	9.04	0.84	12	0.44	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
143	20230706	110403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-90	5	-1.60	262672710	47558	34.62	5640	5640	5490	7310	3950	5630	5523.21	1.56	0	-12812	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	906	9.04	0.84	12	0.29	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
144	20230706	100358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-100	5	-1.78	224990920	40756	29.67	5640	5640	5490	7310	3950	5630	5520.44	1.56	0	-12787	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	904	9.02	0.84	12	0.25	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
145	20230706	090359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-70	5	-1.24	21132150	3777	2.75	5640	5640	5560	7310	3950	5630	5594.96	1.56	0	-1797	5896	5762	5676	5542	5456	5720	5500	82	1680	500	4050	10	1	16354800	909	9.07	0.85	12	0.02	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	4.88	N	036640	500	81 억		254987	N	N	0	N	00	N
146	20230705	160357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	-140	5	-2.43	777354920	137083	269.10	5760	5810	5590	7500	4040	5770	5670.72	1.71	0	-23718	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	921	9.18	0.86	12	0.84	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
147	20230705	150357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	-140	5	-2.43	650546480	114459	224.68	5760	5810	5600	7500	4040	5770	5683.66	1.71	0	-21021	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	921	9.18	0.86	12	0.70	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
148	20230705	140353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-110	5	-1.91	480838020	84311	165.50	5760	5810	5630	7500	4040	5770	5703.15	1.71	0	-17578	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	926	9.23	0.86	12	0.52	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
149	20230705	130354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-110	5	-1.91	453729000	79525	156.11	5760	5810	5630	7500	4040	5770	5705.49	1.71	0	-16988	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	926	9.23	0.86	12	0.49	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
150	20230705	120353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-90	5	-1.56	299785280	52306	102.68	5760	5810	5680	7500	4040	5770	5731.37	1.71	0	-17232	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	929	9.27	0.86	12	0.32	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
151	20230705	110356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	-40	5	-0.69	179733110	31274	61.39	5760	5810	5710	7500	4040	5770	5747.05	1.71	0	-12793	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	937	9.35	0.87	12	0.19	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
152	20230705	100355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	-10	5	-0.17	116556080	20242	39.74	5760	5810	5740	7500	4040	5770	5758.13	1.71	0	-10045	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	942	9.40	0.88	12	0.12	613.00	6570.00	7750	20230407	-25.68	4855	20230103	18.64	7750	-25.68	20230407	4855	18.64	20230103	7750	-25.68	20230407	4855	18.64	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
153	20230705	090354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	10	2	0.17	7500720	1302	2.56	5760	5780	5760	7500	4040	5770	5760.92	1.71	0	-492	5850	5810	5750	5710	5650	5780	5680	82	1730	500	4150	10	1	16354800	945	9.43	0.88	12	0.01	613.00	6570.00	7750	20230407	-25.42	4855	20230103	19.05	7750	-25.42	20230407	4855	19.05	20230103	7750	-25.42	20230407	4855	19.05	20230103	4.93	N	036640	500	81 억		279149	N	N	0	N	00	N
154	20230704	160353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	10	2	0.17	291519630	50851	59.77	5780	5790	5690	7480	4040	5760	5732.82	1.83	0	-20647	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	944	9.41	0.88	12	0.31	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
155	20230704	150349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	10	2	0.17	242216310	42276	49.69	5780	5790	5690	7480	4040	5760	5729.40	1.83	0	-17237	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	944	9.41	0.88	12	0.26	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
156	20230704	140353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	10	2	0.17	231550760	40422	47.51	5780	5790	5690	7480	4040	5760	5728.34	1.83	0	-16109	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	944	9.41	0.88	12	0.25	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
157	20230704	130348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	-30	5	-0.52	213762590	37332	43.88	5780	5790	5690	7480	4040	5760	5725.99	1.83	0	-14799	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	937	9.35	0.87	12	0.23	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
158	20230704	120351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-10	5	-0.17	203935550	35622	41.87	5780	5790	5690	7480	4040	5760	5724.99	1.83	0	-14489	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	940	9.38	0.88	12	0.22	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
159	20230704	110347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-50	5	-0.87	159059470	27785	32.66	5780	5790	5690	7480	4040	5760	5724.65	1.83	0	-14441	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	934	9.31	0.87	12	0.17	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
160	20230704	100346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-10	5	-0.17	87778200	15294	17.98	5780	5790	5720	7480	4040	5760	5739.39	1.83	0	-5327	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	940	9.38	0.88	12	0.09	613.00	6570.00	7750	20230407	-25.81	4855	20230103	18.43	7750	-25.81	20230407	4855	18.43	20230103	7750	-25.81	20230407	4855	18.43	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
161	20230704	090348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5740	-20	5	-0.35	11008750	1908	2.24	5780	5790	5740	7480	4040	5760	5769.79	1.83	0	-1271	5880	5820	5740	5680	5600	5850	5710	82	1720	500	4140	10	1	16354800	939	9.36	0.87	12	0.01	613.00	6570.00	7750	20230407	-25.94	4855	20230103	18.23	7750	-25.94	20230407	4855	18.23	20230103	7750	-25.94	20230407	4855	18.23	20230103	5.01	N	036640	500	81 억		299795	N	N	0	N	00	N
162	20230703	160344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	120	2	2.13	482052690	83749	89.13	5660	5800	5660	7330	3950	5640	5755.92	1.81	0	3051	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	942	9.40	0.88	12	0.51	613.00	6570.00	7750	20230407	-25.68	4855	20230103	18.64	7750	-25.68	20230407	4855	18.64	20230103	7750	-25.68	20230407	4855	18.64	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
163	20230703	150347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	130	2	2.30	448190520	77870	82.87	5660	5800	5660	7330	3950	5640	5755.63	1.81	0	3120	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	944	9.41	0.88	12	0.48	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
164	20230703	140346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	130	2	2.30	345559920	60041	63.90	5660	5800	5660	7330	3950	5640	5755.40	1.81	0	2688	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	944	9.41	0.88	12	0.37	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
165	20230703	130345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	130	2	2.30	270227670	46991	50.01	5660	5800	5660	7330	3950	5640	5750.63	1.81	0	5088	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	944	9.41	0.88	12	0.29	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
166	20230703	120346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	130	2	2.30	226077360	39330	41.85	5660	5800	5660	7330	3950	5640	5748.22	1.81	0	8383	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	944	9.41	0.88	12	0.24	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
167	20230703	110345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	130	2	2.30	180474820	31414	33.43	5660	5800	5660	7330	3950	5640	5745.04	1.81	0	7839	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	944	9.41	0.88	12	0.19	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
168	20230703	100339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	120	2	2.13	119677340	20880	22.22	5660	5770	5660	7330	3950	5640	5731.67	1.81	0	8028	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	942	9.40	0.88	12	0.13	613.00	6570.00	7750	20230407	-25.68	4855	20230103	18.64	7750	-25.68	20230407	4855	18.64	20230103	7750	-25.68	20230407	4855	18.64	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N
169	20230703	090340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	60	2	1.06	6614800	1166	1.24	5660	5700	5660	7330	3950	5640	5673.07	1.81	0	499	5753	5696	5643	5586	5533	5670	5560	82	1690	500	4060	10	1	16354800	932	9.30	0.87	12	0.01	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	5.06	N	036640	500	81 억		296744	N	N	0	N	00	N