KissMeData/049550/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	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	80	2	1.87	1882133940	405640	4041.85	4285	4965	4285	5570	3000	4285	4641.41	0.50	0	-37659	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	856	21.61	1.22	12	2.07	202.00	3570.00	7160	20221116	-39.04	4000	20230726	9.12	6660	-34.46	20230510	4000	9.12	20230726	7160	-39.04	20221116	4000	9.12	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
3	20230731	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	20	2	0.47	1837342470	395359	3939.41	4285	4965	4285	5570	3000	4285	4647.28	0.50	0	-38791	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	844	21.31	1.21	12	2.02	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
4	20230731	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	40	2	0.93	1805604060	387996	3866.04	4285	4965	4285	5570	3000	4285	4653.67	0.50	0	-36909	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	848	21.41	1.21	12	1.98	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
5	20230731	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	30	2	0.70	1756478665	376587	3752.36	4285	4965	4285	5570	3000	4285	4664.20	0.50	0	-37067	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	846	21.36	1.21	12	1.92	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
6	20230731	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	425	2	9.92	91699295	20760	206.86	4285	4710	4285	5570	3000	4285	4417.11	0.50	0	5065	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	923	23.32	1.32	12	0.11	202.00	3570.00	7160	20221116	-34.22	4000	20230726	17.75	6660	-29.28	20230510	4000	17.75	20230726	7160	-34.22	20221116	4000	17.75	20230726	0.53	N	049550	500	101 억		98106	Y	N	0	N	00	N
7	20230731	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	25	2	0.58	14346915	3312	33.00	4285	4340	4285	5570	3000	4285	4331.80	0.50	0	-1316	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	845	21.34	1.21	12	0.02	202.00	3570.00	7160	20221116	-39.80	4000	20230726	7.75	6660	-35.29	20230510	4000	7.75	20230726	7160	-39.80	20221116	4000	7.75	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
8	20230731	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	50	2	1.17	12146245	2804	27.94	4285	4340	4285	5570	3000	4285	4331.76	0.50	0	-1316	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	850	21.46	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
9	20230731	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	0	3	0.00	4285	1	0.01	4285	4285	4285	5570	3000	4285	4285.00	0.50	0	0	4428	4356	4283	4211	4138	4392	4247	101	1285	500	2910	5	1	19606277	840	21.21	1.20	12	0.00	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.53	N	049550	500	101 억		98106	N	N	0	N	00	N
10	20230728	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	55	2	1.30	42923510	10024	92.79	4235	4355	4210	5490	2965	4230	4282.07	0.52	0	-4569	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	840	21.21	1.20	12	0.05	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
11	20230728	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	55	2	1.30	37664685	8797	81.43	4235	4355	4210	5490	2965	4230	4281.54	0.52	0	-4298	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	840	21.21	1.20	12	0.04	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
12	20230728	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	80	2	1.89	34497705	8058	74.59	4235	4355	4210	5490	2965	4230	4281.17	0.52	0	-3671	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	845	21.34	1.21	12	0.04	202.00	3570.00	7160	20221116	-39.80	4000	20230726	7.75	6660	-35.29	20230510	4000	7.75	20230726	7160	-39.80	20221116	4000	7.75	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
13	20230728	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	70	2	1.65	30841625	7205	66.69	4235	4355	4210	5490	2965	4230	4280.59	0.52	0	-2878	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	843	21.29	1.20	12	0.04	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
14	20230728	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	65	2	1.54	26124885	6108	56.54	4235	4355	4210	5490	2965	4230	4277.16	0.52	0	-2626	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	842	21.26	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.01	4000	20230726	7.37	6660	-35.51	20230510	4000	7.37	20230726	7160	-40.01	20221116	4000	7.37	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
15	20230728	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	60	2	1.42	24235845	5668	52.47	4235	4355	4210	5490	2965	4230	4275.91	0.52	0	-2581	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	841	21.24	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
16	20230728	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	0	3	0.00	11291635	2631	24.35	4235	4355	4210	5490	2965	4230	4291.77	0.52	0	-1830	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	829	20.94	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
17	20230728	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	5	2	0.12	21175	5	0.05	4235	4235	4235	5490	2965	4230	4235.00	0.52	0	0	4656	4442	4246	4032	3836	4550	4140	101	1262	500	2870	5	1	19606277	830	20.97	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.57	N	049550	500	101 억		102614	N	N	0	N	00	N
18	20230727	160516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	130	2	3.17	46081915	10803	19.04	4050	4460	4050	5330	2870	4100	4265.66	0.54	1706	-3016	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	829	20.94	1.18	12	0.06	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
19	20230727	150517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	100	2	2.44	44284825	10376	18.28	4050	4460	4050	5330	2870	4100	4268.01	0.54	1706	-2973	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	823	20.79	1.18	12	0.05	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
20	20230727	140513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4245	145	2	3.54	38727365	9054	15.95	4050	4460	4050	5330	2870	4100	4277.38	0.54	1706	-2127	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	832	21.01	1.19	12	0.05	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
21	20230727	130514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	130	2	3.17	37693980	8810	15.52	4050	4460	4050	5330	2870	4100	4278.54	0.54	1706	-2120	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	829	20.94	1.18	12	0.04	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
22	20230727	120516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	165	2	4.02	28923730	6739	11.87	4050	4460	4050	5330	2870	4100	4291.99	0.54	1706	-1821	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	836	21.11	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.43	4000	20230726	6.62	6660	-35.96	20230510	4000	6.62	20230726	7160	-40.43	20221116	4000	6.62	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
23	20230727	110515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	175	2	4.27	18457040	4295	7.57	4050	4460	4050	5330	2870	4100	4297.33	0.54	1706	-930	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	838	21.16	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
24	20230727	100514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	165	2	4.02	17054705	3966	6.99	4050	4460	4050	5330	2870	4100	4300.23	0.54	1706	-952	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	836	21.11	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.43	4000	20230726	6.62	6660	-35.96	20230510	4000	6.62	20230726	7160	-40.43	20221116	4000	6.62	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
25	20230727	090515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4100	0	3	0.00	93750	23	0.04	4050	4100	4050	5330	2870	4100	4076.09	0.54	1706	10	4293	4196	4098	4001	3903	4147	3952	101	1230	500	2780	5	1	19606277	804	20.30	1.15	12	0.00	202.00	3570.00	7160	20221116	-42.74	4000	20230726	2.50	6660	-38.44	20230510	4000	2.50	20230726	7160	-42.74	20221116	4000	2.50	20230726	0.61	N	049550	500	101 억		105694	N	N	0	N	00	N
26	20230726	160513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4100	-145	5	-3.42	231302710	56748	98.76	4110	4195	4000	5510	2975	4245	4075.96	0.53	0	2763	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	804	20.30	1.15	12	0.29	202.00	3570.00	7160	20221116	-42.74	4000	20230726	2.50	6660	-38.44	20230510	4000	2.50	20230726	7160	-42.74	20221116	4000	2.50	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
27	20230726	150516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4125	-120	5	-2.83	224248465	55028	95.77	4110	4195	4000	5510	2975	4245	4075.17	0.53	0	4069	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	809	20.42	1.16	12	0.28	202.00	3570.00	7160	20221116	-42.39	4000	20230726	3.12	6660	-38.06	20230510	4000	3.12	20230726	7160	-42.39	20221116	4000	3.12	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
28	20230726	140514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4050	-195	5	-4.59	215858365	52985	92.21	4110	4195	4000	5510	2975	4245	4073.95	0.53	0	3895	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	794	20.05	1.13	12	0.27	202.00	3570.00	7160	20221116	-43.44	4000	20230726	1.25	6660	-39.19	20230510	4000	1.25	20230726	7160	-43.44	20221116	4000	1.25	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
29	20230726	130512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4090	-155	5	-3.65	185771410	45534	79.24	4110	4195	4000	5510	2975	4245	4079.84	0.53	0	401	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	802	20.25	1.15	12	0.23	202.00	3570.00	7160	20221116	-42.88	4000	20230726	2.25	6660	-38.59	20230510	4000	2.25	20230726	7160	-42.88	20221116	4000	2.25	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
30	20230726	120513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4185	-60	5	-1.41	165489220	40551	70.57	4110	4195	4000	5510	2975	4245	4081.01	0.53	0	-149	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	821	20.72	1.17	12	0.21	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
31	20230726	110510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4010	-235	5	-5.54	128506820	31463	54.76	4110	4195	4000	5510	2975	4245	4084.38	0.53	0	-6665	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	786	19.85	1.12	12	0.16	202.00	3570.00	7160	20221116	-43.99	4000	20230726	0.25	6660	-39.79	20230510	4000	0.25	20230726	7160	-43.99	20221116	4000	0.25	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
32	20230726	100514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4105	-140	5	-3.30	60362925	14673	25.54	4110	4195	4095	5510	2975	4245	4113.88	0.53	0	-297	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	805	20.32	1.15	12	0.07	202.00	3570.00	7160	20221116	-42.67	4095	20230726	0.24	6660	-38.36	20230510	4095	0.24	20230726	7160	-42.67	20221116	4095	0.24	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
33	20230726	090510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4155	-90	5	-2.12	4149080	1006	1.75	4110	4195	4110	5510	2975	4245	4124.33	0.53	0	174	4558	4401	4323	4166	4088	4362	4127	101	1267	500	2880	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	7160	20221116	-41.97	4110	20230726	1.09	6660	-37.61	20230510	4110	1.09	20230726	7160	-41.97	20221116	4110	1.09	20230726	0.61	N	049550	500	101 억		103988	N	N	0	N	00	N
34	20230725	160508	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4245	-200	5	-4.50	247335875	57180	108.64	4405	4480	4245	5770	3115	4445	4325.99	0.49	0	7053	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	832	21.01	1.19	12	0.29	202.00	3570.00	7160	20221116	-40.71	4245	20230725	0.00	6660	-36.26	20230510	4245	0.00	20230725	7160	-40.71	20221116	4245	0.00	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
35	20230725	150505	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4270	-175	5	-3.94	225628510	52078	98.95	4405	4480	4260	5770	3115	4445	4332.51	0.49	0	6648	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	837	21.14	1.20	12	0.27	202.00	3570.00	7160	20221116	-40.36	4260	20230725	0.23	6660	-35.89	20230510	4260	0.23	20230725	7160	-40.36	20221116	4260	0.23	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
36	20230725	140506	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4320	-125	5	-2.81	203157570	46824	88.97	4405	4480	4270	5770	3115	4445	4338.75	0.49	0	6876	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	847	21.39	1.21	12	0.24	202.00	3570.00	7160	20221116	-39.66	4270	20230725	1.17	6660	-35.14	20230510	4270	1.17	20230725	7160	-39.66	20221116	4270	1.17	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
37	20230725	130510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4340	-105	5	-2.36	124276765	28497	54.14	4405	4480	4305	5770	3115	4445	4361.05	0.49	0	5200	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	851	21.49	1.22	12	0.15	202.00	3570.00	7160	20221116	-39.39	4305	20230725	0.81	6660	-34.83	20230510	4305	0.81	20230725	7160	-39.39	20221116	4305	0.81	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
38	20230725	120510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4355	-90	5	-2.02	82660810	18866	35.85	4405	4480	4345	5770	3115	4445	4381.47	0.49	0	-1208	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	854	21.56	1.22	12	0.10	202.00	3570.00	7160	20221116	-39.18	4345	20230725	0.23	6660	-34.61	20230510	4345	0.23	20230725	7160	-39.18	20221116	4345	0.23	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
39	20230725	110507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4355	-90	5	-2.02	56213725	12789	24.30	4405	4480	4355	5770	3115	4445	4395.47	0.49	0	-1061	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	854	21.56	1.22	12	0.07	202.00	3570.00	7160	20221116	-39.18	4355	20230725	0.00	6660	-34.61	20230510	4355	0.00	20230725	7160	-39.18	20221116	4355	0.00	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
40	20230725	100507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4400	-45	5	-1.01	29704805	6731	12.79	4405	4480	4390	5770	3115	4445	4413.13	0.49	0	-894	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	863	21.78	1.23	12	0.03	202.00	3570.00	7160	20221116	-38.55	4390	20230725	0.23	6660	-33.93	20230510	4390	0.23	20230725	7160	-38.55	20221116	4390	0.23	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
41	20230725	090507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4480	35	2	0.79	1243160	282	0.54	4405	4480	4405	5770	3115	4445	4408.37	0.49	0	0	4771	4607	4526	4362	4281	4567	4322	101	1327	500	3020	5	1	19606277	878	22.18	1.25	12	0.00	202.00	3570.00	7160	20221116	-37.43	4405	20230725	1.70	6660	-32.73	20230510	4405	1.70	20230725	7160	-37.43	20221116	4405	1.70	20230725	0.61	N	049550	500	101 억		96938	N	N	0	N	00	N
42	20230724	160508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4445	-225	5	-4.82	237515940	52481	352.46	4690	4690	4445	6070	3270	4670	4525.76	0.56	0	-13193	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	871	22.00	1.25	12	0.27	202.00	3570.00	7160	20221116	-37.92	4445	20230724	0.00	6660	-33.26	20230510	4445	0.00	20230724	7160	-37.92	20221116	4445	0.00	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
43	20230724	150504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4470	-200	5	-4.28	220293100	48610	326.46	4690	4690	4450	6070	3270	4670	4531.85	0.56	0	-13189	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	876	22.13	1.25	12	0.25	202.00	3570.00	7160	20221116	-37.57	4450	20230724	0.45	6660	-32.88	20230510	4450	0.45	20230724	7160	-37.57	20221116	4450	0.45	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
44	20230724	140503	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4505	-165	5	-3.53	177821940	39128	262.78	4690	4690	4450	6070	3270	4670	4544.62	0.56	0	-12984	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	883	22.30	1.26	12	0.20	202.00	3570.00	7160	20221116	-37.08	4450	20230724	1.24	6660	-32.36	20230510	4450	1.24	20230724	7160	-37.08	20221116	4450	1.24	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
45	20230724	130504	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4515	-155	5	-3.32	134699955	29544	198.42	4690	4690	4505	6070	3270	4670	4559.30	0.56	0	-6233	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	885	22.35	1.26	12	0.15	202.00	3570.00	7160	20221116	-36.94	4505	20230724	0.22	6660	-32.21	20230510	4505	0.22	20230724	7160	-36.94	20221116	4505	0.22	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
46	20230724	120505	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4515	-155	5	-3.32	116469915	25505	171.29	4690	4690	4505	6070	3270	4670	4566.55	0.56	0	-5167	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	885	22.35	1.26	12	0.13	202.00	3570.00	7160	20221116	-36.94	4505	20230724	0.22	6660	-32.21	20230510	4505	0.22	20230724	7160	-36.94	20221116	4505	0.22	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
47	20230724	110507	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4545	-125	5	-2.68	74729725	16290	109.40	4690	4690	4545	6070	3270	4670	4587.46	0.56	0	-4249	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	891	22.50	1.27	12	0.08	202.00	3570.00	7160	20221116	-36.52	4545	20230724	0.00	6660	-31.76	20230510	4545	0.00	20230724	7160	-36.52	20221116	4545	0.00	20230724	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
48	20230724	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-70	5	-1.50	40570310	8817	59.21	4690	4690	4590	6070	3270	4670	4601.37	0.56	0	-588	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	902	22.77	1.29	12	0.04	202.00	3570.00	7160	20221116	-35.75	4550	20230315	1.10	6660	-30.93	20230510	4550	1.10	20230315	7160	-35.75	20221116	4550	1.10	20230315	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
49	20230724	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	-5	5	-0.11	656415	142	0.95	4690	4690	4605	6070	3270	4670	4622.64	0.56	0	-33	4950	4810	4740	4600	4530	4775	4565	101	1400	500	3170	5	1	19606277	915	23.09	1.31	12	0.00	202.00	3570.00	7160	20221116	-34.85	4550	20230315	2.53	6660	-29.95	20230510	4550	2.53	20230315	7160	-34.85	20221116	4550	2.53	20230315	0.61	N	049550	500	101 억		110130	N	N	0	N	00	N
50	20230721	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-85	5	-1.79	69208180	14744	149.67	4880	4880	4670	6180	3330	4755	4694.12	0.57	0	-1702	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	916	23.12	1.31	12	0.08	202.00	3570.00	7160	20221116	-34.78	4550	20230315	2.64	6660	-29.88	20230510	4550	2.64	20230315	7160	-34.78	20221116	4550	2.64	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
51	20230721	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	-80	5	-1.68	60093140	12793	129.86	4880	4880	4675	6180	3330	4755	4697.35	0.57	0	-1224	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	917	23.14	1.31	12	0.07	202.00	3570.00	7160	20221116	-34.71	4550	20230315	2.75	6660	-29.80	20230510	4550	2.75	20230315	7160	-34.71	20221116	4550	2.75	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
52	20230721	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-50	5	-1.05	32443825	6890	69.94	4880	4880	4685	6180	3330	4755	4708.83	0.57	0	-826	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	922	23.29	1.32	12	0.04	202.00	3570.00	7160	20221116	-34.29	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7160	-34.29	20221116	4550	3.41	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
53	20230721	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-65	5	-1.37	29040005	6167	62.60	4880	4880	4685	6180	3330	4755	4708.94	0.57	0	-696	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	920	23.22	1.31	12	0.03	202.00	3570.00	7160	20221116	-34.50	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7160	-34.50	20221116	4550	3.08	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
54	20230721	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-60	5	-1.26	18294155	3878	39.37	4880	4880	4685	6180	3330	4755	4717.42	0.57	0	-732	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	921	23.24	1.32	12	0.02	202.00	3570.00	7160	20221116	-34.43	4550	20230315	3.19	6660	-29.50	20230510	4550	3.19	20230315	7160	-34.43	20221116	4550	3.19	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
55	20230721	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-60	5	-1.26	14620265	3095	31.42	4880	4880	4695	6180	3330	4755	4723.83	0.57	0	-658	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	921	23.24	1.32	12	0.02	202.00	3570.00	7160	20221116	-34.43	4550	20230315	3.19	6660	-29.50	20230510	4550	3.19	20230315	7160	-34.43	20221116	4550	3.19	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
56	20230721	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	-45	5	-0.95	7310385	1539	15.62	4880	4880	4705	6180	3330	4755	4750.09	0.57	0	-479	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	923	23.32	1.32	12	0.01	202.00	3570.00	7160	20221116	-34.22	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7160	-34.22	20221116	4550	3.52	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
57	20230721	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-20	5	-0.42	2674330	558	5.66	4880	4880	4730	6180	3330	4755	4792.71	0.57	0	50	4888	4821	4728	4661	4568	4855	4695	101	1425	500	3230	5	1	19606277	928	23.44	1.33	12	0.00	202.00	3570.00	7160	20221116	-33.87	4550	20230315	4.07	6660	-28.90	20230510	4550	4.07	20230315	7160	-33.87	20221116	4550	4.07	20230315	0.61	N	049550	500	101 억		111832	N	N	0	N	00	N
58	20230720	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	40	2	0.85	46379585	9851	59.74	4720	4795	4635	6120	3305	4715	4708.04	0.57	0	-517	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	932	23.54	1.33	12	0.05	202.00	3570.00	7620	20220719	-37.60	4550	20230315	4.51	6660	-28.60	20230510	4550	4.51	20230315	7160	-33.59	20221116	4550	4.51	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
59	20230720	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	75	2	1.59	43042510	9147	55.47	4720	4795	4635	6120	3305	4715	4705.54	0.57	0	-488	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	939	23.71	1.34	12	0.05	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7160	-33.10	20221116	4550	5.27	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
60	20230720	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	0	3	0.00	29234525	6236	37.81	4720	4720	4635	6120	3305	4715	4687.59	0.57	0	-95	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	924	23.34	1.32	12	0.03	202.00	3570.00	7620	20220719	-38.12	4550	20230315	3.63	6660	-29.20	20230510	4550	3.63	20230315	7160	-34.15	20221116	4550	3.63	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
61	20230720	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	5	2	0.11	26455960	5647	34.24	4720	4720	4635	6120	3305	4715	4684.42	0.57	0	-90	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	925	23.37	1.32	12	0.03	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7160	-34.08	20221116	4550	3.74	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
62	20230720	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	5	2	0.11	26177480	5588	33.89	4720	4720	4635	6120	3305	4715	4684.03	0.57	0	-90	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	925	23.37	1.32	12	0.03	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7160	-34.08	20221116	4550	3.74	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
63	20230720	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-10	5	-0.21	18871010	4040	24.50	4720	4720	4635	6120	3305	4715	4669.93	0.57	0	-90	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	922	23.29	1.32	12	0.02	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7160	-34.29	20221116	4550	3.41	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
64	20230720	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-25	5	-0.53	14082900	3024	18.34	4720	4720	4635	6120	3305	4715	4655.06	0.57	0	524	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	920	23.22	1.31	12	0.02	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7160	-34.50	20221116	4550	3.08	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
65	20230720	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	5	2	0.11	504540	107	0.65	4720	4720	4720	6120	3305	4715	4720.00	0.57	0	-6	4785	4750	4690	4655	4595	4767	4672	101	1407	500	3200	5	1	19606277	925	23.37	1.32	12	0.00	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7160	-34.08	20221116	4550	3.74	20230315	0.61	N	049550	500	101 억		112345	N	N	0	N	00	N
66	20230719	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	25	2	0.53	77006345	16471	359.47	4690	4725	4630	6090	3285	4690	4671.62	0.56	0	1708	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	924	23.34	1.32	12	0.08	202.00	3570.00	7620	20220719	-38.12	4550	20230315	3.63	6660	-29.20	20230510	4550	3.63	20230315	7620	-38.12	20220719	4550	3.63	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
67	20230719	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	30	2	0.64	61484715	13169	287.41	4690	4725	4630	6090	3285	4690	4668.90	0.56	0	1728	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	925	23.37	1.32	12	0.07	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
68	20230719	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	20	2	0.43	60088360	12872	280.93	4690	4725	4630	6090	3285	4690	4668.14	0.56	0	1775	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	923	23.32	1.32	12	0.07	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
69	20230719	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	0	3	0.00	54400765	11662	254.52	4690	4710	4630	6090	3285	4690	4664.79	0.56	0	1571	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	920	23.22	1.31	12	0.06	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
70	20230719	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-10	5	-0.21	52019630	11154	243.43	4690	4690	4630	6090	3285	4690	4663.76	0.56	0	1643	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	918	23.17	1.31	12	0.06	202.00	3570.00	7620	20220719	-38.58	4550	20230315	2.86	6660	-29.73	20230510	4550	2.86	20230315	7620	-38.58	20220719	4550	2.86	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
71	20230719	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-35	5	-0.75	44907700	9629	210.15	4690	4690	4630	6090	3285	4690	4663.80	0.56	0	1255	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	913	23.04	1.30	12	0.05	202.00	3570.00	7620	20220719	-38.91	4550	20230315	2.31	6660	-30.11	20230510	4550	2.31	20230315	7620	-38.91	20220719	4550	2.31	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
72	20230719	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-20	5	-0.43	5640350	1211	26.43	4690	4690	4630	6090	3285	4690	4657.60	0.56	0	-380	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	916	23.12	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.71	4550	20230315	2.64	6660	-29.88	20230510	4550	2.64	20230315	7620	-38.71	20220719	4550	2.64	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
73	20230719	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	0	3	0.00	0	0	0.00	0	0	0	6090	3285	4690	0.00	0.56	0	0	4773	4731	4698	4656	4623	4752	4677	101	1402	500	3180	5	1	19606277	920	23.22	1.31	12	0.00	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.62	N	049550	500	101 억		110657	N	N	0	N	00	N
74	20230718	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-20	5	-0.42	21481110	4582	20.37	4665	4740	4665	6120	3300	4710	4688.15	0.57	0	-432	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	920	23.22	1.31	12	0.02	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
75	20230718	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-10	5	-0.21	16500090	3520	15.65	4665	4740	4665	6120	3300	4710	4687.53	0.57	0	-432	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	921	23.27	1.32	12	0.02	202.00	3570.00	7620	20220719	-38.32	4550	20230315	3.30	6660	-29.43	20230510	4550	3.30	20230315	7620	-38.32	20220719	4550	3.30	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
76	20230718	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-5	5	-0.11	11490800	2453	10.90	4665	4740	4665	6120	3300	4710	4684.39	0.57	0	-398	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	922	23.29	1.32	12	0.01	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7620	-38.25	20220719	4550	3.41	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
77	20230718	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-15	5	-0.32	11363760	2426	10.78	4665	4740	4665	6120	3300	4710	4684.15	0.57	0	-373	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	921	23.24	1.32	12	0.01	202.00	3570.00	7620	20220719	-38.39	4550	20230315	3.19	6660	-29.50	20230510	4550	3.19	20230315	7620	-38.39	20220719	4550	3.19	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
78	20230718	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-20	5	-0.42	9672490	2066	9.18	4665	4740	4665	6120	3300	4710	4681.75	0.57	0	-221	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	920	23.22	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
79	20230718	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-20	5	-0.42	9592750	2049	9.11	4665	4740	4665	6120	3300	4710	4681.67	0.57	0	-220	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	920	23.22	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
80	20230718	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-30	5	-0.64	6017935	1286	5.72	4665	4740	4665	6120	3300	4710	4679.58	0.57	0	-276	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	918	23.17	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.58	4550	20230315	2.86	6660	-29.73	20230510	4550	2.86	20230315	7620	-38.58	20220719	4550	2.86	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
81	20230718	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	-45	5	-0.96	3905355	837	3.72	4665	4730	4665	6120	3300	4710	4665.90	0.57	0	0	4786	4747	4716	4677	4646	4745	4675	101	1410	500	3200	5	1	19606277	915	23.09	1.31	12	0.00	202.00	3570.00	7620	20220719	-38.78	4550	20230315	2.53	6660	-29.95	20230510	4550	2.53	20230315	7620	-38.78	20220719	4550	2.53	20230315	0.63	N	049550	500	101 억		111089	N	N	0	N	00	N
82	20230717	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	-35	5	-0.74	105743425	22496	168.96	4710	4755	4685	6160	3325	4745	4700.54	0.56	0	473	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	923	23.32	1.32	12	0.11	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
83	20230717	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-20	5	-0.42	97029050	20646	155.07	4710	4755	4685	6160	3325	4745	4699.65	0.56	0	617	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	926	23.39	1.32	12	0.11	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
84	20230717	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-40	5	-0.84	96746020	20586	154.62	4710	4755	4685	6160	3325	4745	4699.60	0.56	0	627	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	922	23.29	1.32	12	0.10	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7620	-38.25	20220719	4550	3.41	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
85	20230717	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-55	5	-1.16	84610425	18007	135.25	4710	4755	4685	6160	3325	4745	4698.75	0.56	0	640	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	920	23.22	1.31	12	0.09	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
86	20230717	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-55	5	-1.16	68665260	14612	109.75	4710	4755	4690	6160	3325	4745	4699.24	0.56	0	-874	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	920	23.22	1.31	12	0.07	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
87	20230717	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-30	5	-0.63	27056365	5747	43.17	4710	4755	4690	6160	3325	4745	4707.91	0.56	0	-354	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	924	23.34	1.32	12	0.03	202.00	3570.00	7620	20220719	-38.12	4550	20230315	3.63	6660	-29.20	20230510	4550	3.63	20230315	7620	-38.12	20220719	4550	3.63	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
88	20230717	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-20	5	-0.42	21045895	4470	33.57	4710	4755	4690	6160	3325	4745	4708.25	0.56	0	-365	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	926	23.39	1.32	12	0.02	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
89	20230717	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-55	5	-1.16	9876330	2098	15.76	4710	4720	4690	6160	3325	4745	4707.50	0.56	0	145	4808	4776	4748	4716	4688	4762	4702	101	1417	500	3220	5	1	19606277	920	23.22	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.62	N	049550	500	101 억		110638	N	N	0	N	00	N
90	20230714	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-20	5	-0.42	62935410	13257	152.80	4765	4780	4720	6190	3340	4765	4747.33	0.58	0	-2734	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	930	23.49	1.33	12	0.07	202.00	3570.00	7620	20220719	-37.73	4550	20230315	4.29	6660	-28.75	20230510	4550	4.29	20230315	7620	-37.73	20220719	4550	4.29	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
91	20230714	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	54836240	11551	133.14	4765	4780	4720	6190	3340	4765	4747.32	0.58	0	-2734	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.06	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
92	20230714	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	0	3	0.00	52236015	11005	126.84	4765	4780	4720	6190	3340	4765	4746.57	0.58	0	-2731	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	934	23.59	1.33	12	0.06	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
93	20230714	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-5	5	-0.10	50926490	10730	123.67	4765	4780	4720	6190	3340	4765	4746.18	0.58	0	-2559	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	933	23.56	1.33	12	0.05	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
94	20230714	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	47211730	9951	114.70	4765	4780	4720	6190	3340	4765	4744.42	0.58	0	-2276	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.05	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
95	20230714	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	39851345	8397	96.78	4765	4780	4720	6190	3340	4765	4745.90	0.58	0	-2154	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
96	20230714	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	5	2	0.10	19238610	4046	46.63	4765	4780	4720	6190	3340	4765	4754.97	0.58	0	-1750	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	935	23.61	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
97	20230714	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	5	2	0.10	5356280	1124	12.96	4765	4770	4765	6190	3340	4765	4765.37	0.58	0	-1042	4875	4820	4765	4710	4655	4820	4710	101	1425	500	3240	5	1	19606277	935	23.61	1.34	12	0.01	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.61	N	049550	500	101 억		113382	N	N	0	N	00	N
98	20230713	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	0	3	0.00	41096120	8676	93.45	4765	4820	4710	6190	3340	4765	4736.75	0.58	0	-559	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	934	23.59	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
99	20230713	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	39610645	8364	90.09	4765	4820	4710	6190	3340	4765	4735.85	0.58	0	-543	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
100	20230713	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	31965325	6755	72.76	4765	4820	4710	6190	3340	4765	4732.10	0.58	0	-244	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.03	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
101	20230713	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-15	5	-0.31	31486575	6654	71.67	4765	4820	4710	6190	3340	4765	4731.98	0.58	0	-144	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	931	23.51	1.33	12	0.03	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
102	20230713	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-25	5	-0.52	30442790	6434	69.30	4765	4820	4710	6190	3340	4765	4731.55	0.58	0	-137	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	929	23.47	1.33	12	0.03	202.00	3570.00	7620	20220719	-37.80	4550	20230315	4.18	6660	-28.83	20230510	4550	4.18	20230315	7620	-37.80	20220719	4550	4.18	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
103	20230713	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	10	2	0.21	18852370	3992	43.00	4765	4820	4710	6190	3340	4765	4722.54	0.58	0	146	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	936	23.64	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
104	20230713	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	-35	5	-0.73	6409295	1359	14.64	4765	4765	4710	6190	3340	4765	4716.18	0.58	0	-121	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	927	23.42	1.32	12	0.01	202.00	3570.00	7620	20220719	-37.93	4550	20230315	3.96	6660	-28.98	20230510	4550	3.96	20230315	7620	-37.93	20220719	4550	3.96	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
105	20230713	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	0	3	0.00	190600	40	0.43	4765	4765	4765	6190	3340	4765	4765.00	0.58	0	-40	5038	4901	4818	4681	4598	4875	4655	101	1425	500	3240	5	1	19606277	934	23.59	1.33	12	0.00	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.61	N	049550	500	101 억		113930	N	N	0	N	00	N
106	20230712	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-15	5	-0.31	41186070	8654	146.03	4765	4955	4735	6210	3350	4780	4759.19	0.60	0	-3148	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	934	23.59	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
107	20230712	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-10	5	-0.21	40728305	8558	144.41	4765	4955	4735	6210	3350	4780	4759.09	0.60	0	-3136	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	935	23.61	1.34	12	0.04	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
108	20230712	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-30	5	-0.63	35024425	7359	124.18	4765	4955	4735	6210	3350	4780	4759.40	0.60	0	-2882	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	931	23.51	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
109	20230712	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-40	5	-0.84	34247070	7195	121.41	4765	4955	4740	6210	3350	4780	4759.84	0.60	0	-2718	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	929	23.47	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.80	4550	20230315	4.18	6660	-28.83	20230510	4550	4.18	20230315	7620	-37.80	20220719	4550	4.18	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
110	20230712	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	-35	5	-0.73	27843920	5845	98.63	4765	4955	4740	6210	3350	4780	4763.72	0.60	0	-2669	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	930	23.49	1.33	12	0.03	202.00	3570.00	7620	20220719	-37.73	4550	20230315	4.29	6660	-28.75	20230510	4550	4.29	20230315	7620	-37.73	20220719	4550	4.29	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
111	20230712	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-30	5	-0.63	24427860	5126	86.50	4765	4955	4745	6210	3350	4780	4765.48	0.60	0	-2401	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	931	23.51	1.33	12	0.03	202.00	3570.00	7620	20220719	-37.66	4550	20230315	4.40	6660	-28.68	20230510	4550	4.40	20230315	7620	-37.66	20220719	4550	4.40	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
112	20230712	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-25	5	-0.52	7243045	1517	25.60	4765	4955	4755	6210	3350	4780	4774.58	0.60	0	-502	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	932	23.54	1.33	12	0.01	202.00	3570.00	7620	20220719	-37.60	4550	20230315	4.51	6660	-28.60	20230510	4550	4.51	20230315	7620	-37.60	20220719	4550	4.51	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
113	20230712	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-15	5	-0.31	47650	10	0.17	4765	4765	4765	6210	3350	4780	4765.00	0.60	0	0	4920	4850	4810	4740	4700	4885	4775	101	1430	500	3250	5	1	19606277	934	23.59	1.33	12	0.00	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.61	N	049550	500	101 억		117078	N	N	0	N	00	N
114	20230711	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	5	2	0.10	28447520	5916	28.16	4775	4880	4770	6200	3345	4775	4808.57	0.60	0	-1479	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	937	23.66	1.34	12	0.03	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
115	20230711	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	0	3	0.00	25127080	5220	24.84	4775	4880	4770	6200	3345	4775	4813.62	0.60	0	-961	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	936	23.64	1.34	12	0.03	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
116	20230711	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	15	2	0.31	23568165	4894	23.29	4775	4880	4770	6200	3345	4775	4815.73	0.60	0	-846	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	939	23.71	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
117	20230711	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	15	2	0.31	19097225	3959	18.84	4775	4880	4775	6200	3345	4775	4823.75	0.60	0	-702	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	939	23.71	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
118	20230711	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	35	2	0.73	19005945	3940	18.75	4775	4880	4775	6200	3345	4775	4823.84	0.60	0	-702	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	943	23.81	1.35	12	0.02	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
119	20230711	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	35	2	0.73	17348610	3596	17.11	4775	4880	4775	6200	3345	4775	4824.42	0.60	0	-670	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	943	23.81	1.35	12	0.02	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
120	20230711	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	30	2	0.63	11485695	2377	11.31	4775	4880	4775	6200	3345	4775	4832.01	0.60	0	-343	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	942	23.79	1.35	12	0.01	202.00	3570.00	7620	20220719	-36.94	4550	20230315	5.60	6660	-27.85	20230510	4550	5.60	20230315	7620	-36.94	20220719	4550	5.60	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
121	20230711	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	40	2	0.84	1595325	334	1.59	4775	4815	4775	6200	3345	4775	4776.42	0.60	0	-1	5021	4897	4776	4652	4531	4960	4715	101	1427	500	3240	5	1	19606277	944	23.84	1.35	12	0.00	202.00	3570.00	7620	20220719	-36.81	4550	20230315	5.82	6660	-27.70	20230510	4550	5.82	20230315	7620	-36.81	20220719	4550	5.82	20230315	0.60	N	049550	500	101 억		118549	N	N	0	N	00	N
122	20230710	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	75	2	1.60	99205590	20811	144.95	4665	4900	4655	6110	3290	4700	4766.98	0.61	0	-1791	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	936	23.64	1.34	12	0.11	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
123	20230710	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	60	2	1.28	93110150	19533	136.05	4665	4900	4655	6110	3290	4700	4766.81	0.61	0	-1909	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	933	23.56	1.33	12	0.10	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
124	20230710	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	120	2	2.55	74337035	15613	108.75	4665	4900	4655	6110	3290	4700	4761.23	0.61	0	-2142	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	945	23.86	1.35	12	0.08	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
125	20230710	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	110	2	2.34	63507005	13353	93.01	4665	4900	4655	6110	3290	4700	4756.01	0.61	0	-3604	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	943	23.81	1.35	12	0.07	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
126	20230710	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	90	2	1.91	55274025	11635	81.04	4665	4900	4655	6110	3290	4700	4750.67	0.61	0	-4431	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	939	23.71	1.34	12	0.06	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
127	20230710	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	45	2	0.96	38923045	8252	57.48	4665	4770	4655	6110	3290	4700	4716.80	0.61	0	-2157	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	930	23.49	1.33	12	0.04	202.00	3570.00	7620	20220719	-37.73	4550	20230315	4.29	6660	-28.75	20230510	4550	4.29	20230315	7620	-37.73	20220719	4550	4.29	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
128	20230710	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	30	2	0.64	19034255	4065	28.31	4665	4750	4655	6110	3290	4700	4682.47	0.61	0	-108	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	927	23.42	1.32	12	0.02	202.00	3570.00	7620	20220719	-37.93	4550	20230315	3.96	6660	-28.98	20230510	4550	3.96	20230315	7620	-37.93	20220719	4550	3.96	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
129	20230710	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-5	5	-0.11	1498275	321	2.24	4665	4695	4655	6110	3290	4700	4667.52	0.61	0	-35	4800	4750	4710	4660	4620	4730	4640	101	1410	500	3190	5	1	19606277	921	23.24	1.32	12	0.00	202.00	3570.00	7620	20220719	-38.39	4550	20230315	3.19	6660	-29.50	20230510	4550	3.19	20230315	7620	-38.39	20220719	4550	3.19	20230315	0.66	N	049550	500	101 억		120341	N	N	0	N	00	N
130	20230707	160436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-60	5	-1.26	67542150	14356	55.49	4740	4760	4670	6180	3335	4760	4704.80	0.63	0	-3742	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	921	23.27	1.32	12	0.07	202.00	3570.00	7620	20220719	-38.32	4550	20230315	3.30	6660	-29.43	20230510	4550	3.30	20230315	7620	-38.32	20220719	4550	3.30	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
131	20230707	150438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4700	-60	5	-1.26	61046120	12974	50.15	4740	4760	4670	6180	3335	4760	4705.27	0.63	0	-3755	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	921	23.27	1.32	12	0.07	202.00	3570.00	7620	20220719	-38.32	4550	20230315	3.30	6660	-29.43	20230510	4550	3.30	20230315	7620	-38.32	20220719	4550	3.30	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
132	20230707	140446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-40	5	-0.84	55583365	11814	45.67	4740	4760	4670	6180	3335	4760	4704.87	0.63	0	-3277	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	925	23.37	1.32	12	0.06	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
133	20230707	130442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	-50	5	-1.05	54252480	11532	44.58	4740	4760	4670	6180	3335	4760	4704.52	0.63	0	-3172	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	923	23.32	1.32	12	0.06	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
134	20230707	120441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	-55	5	-1.16	48365485	10283	39.75	4740	4760	4670	6180	3335	4760	4703.44	0.63	0	-2900	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	922	23.29	1.32	12	0.05	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7620	-38.25	20220719	4550	3.41	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
135	20230707	110442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	-50	5	-1.05	46547140	9897	38.26	4740	4760	4670	6180	3335	4760	4703.16	0.63	0	-2729	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	923	23.32	1.32	12	0.05	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
136	20230707	100438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-40	5	-0.84	24719490	5271	20.37	4740	4760	4670	6180	3335	4760	4689.72	0.63	0	-2366	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	925	23.37	1.32	12	0.03	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
137	20230707	090437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	-20	5	-0.42	426755	90	0.35	4740	4760	4730	6180	3335	4760	4741.72	0.63	0	-18	5026	4892	4826	4692	4626	4860	4660	101	1422	500	3230	5	1	19606277	929	23.47	1.33	12	0.00	202.00	3570.00	7620	20220719	-37.80	4550	20230315	4.18	6660	-28.83	20230510	4550	4.18	20230315	7620	-37.80	20220719	4550	4.18	20230315	0.66	N	049550	500	101 억		124083	N	N	0	N	00	N
138	20230706	160438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	-200	5	-4.03	124138635	25771	49.16	4940	4960	4760	6440	3475	4960	4817.15	0.68	0	-8876	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	933	23.56	1.33	12	0.13	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
139	20230706	150438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	-185	5	-3.73	92425220	19113	36.46	4940	4960	4765	6440	3475	4960	4835.73	0.68	0	-8812	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	936	23.64	1.34	12	0.10	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
140	20230706	140438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	-165	5	-3.33	84539920	17462	33.31	4940	4960	4770	6440	3475	4960	4841.37	0.68	0	-8053	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	940	23.74	1.34	12	0.09	202.00	3570.00	7620	20220719	-37.07	4550	20230315	5.38	6660	-28.00	20230510	4550	5.38	20230315	7620	-37.07	20220719	4550	5.38	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
141	20230706	130438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-140	5	-2.82	61178675	12593	24.02	4940	4960	4800	6440	3475	4960	4858.15	0.68	0	-6712	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	945	23.86	1.35	12	0.06	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
142	20230706	120437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	-85	5	-1.71	30248755	6201	11.83	4940	4960	4855	6440	3475	4960	4878.04	0.68	0	-4235	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	956	24.13	1.37	12	0.03	202.00	3570.00	7620	20220719	-36.02	4550	20230315	7.14	6660	-26.80	20230510	4550	7.14	20230315	7620	-36.02	20220719	4550	7.14	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
143	20230706	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-90	5	-1.81	20069910	4108	7.84	4940	4960	4855	6440	3475	4960	4885.57	0.68	0	-2726	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	955	24.11	1.36	12	0.02	202.00	3570.00	7620	20220719	-36.09	4550	20230315	7.03	6660	-26.88	20230510	4550	7.03	20230315	7620	-36.09	20220719	4550	7.03	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
144	20230706	100437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-75	5	-1.51	13083715	2671	5.09	4940	4960	4865	6440	3475	4960	4898.43	0.68	0	-1968	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	958	24.18	1.37	12	0.01	202.00	3570.00	7620	20220719	-35.89	4550	20230315	7.36	6660	-26.65	20230510	4550	7.36	20230315	7620	-35.89	20220719	4550	7.36	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
145	20230706	090437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-40	5	-0.81	3239425	657	1.25	4940	4960	4920	6440	3475	4960	4930.63	0.68	0	-86	5200	5080	4960	4840	4720	5140	4900	101	1482	500	3370	5	1	19606277	965	24.36	1.38	12	0.00	202.00	3570.00	7620	20220719	-35.43	4550	20230315	8.13	6660	-26.13	20230510	4550	8.13	20230315	7620	-35.43	20220719	4550	8.13	20230315	0.65	N	049550	500	101 억		132872	N	N	0	N	00	N
146	20230705	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	45	2	0.92	261223560	52423	400.85	4840	5080	4840	6380	3445	4915	4983.02	0.69	0	-1969	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	972	24.55	1.39	12	0.27	202.00	3570.00	7620	20220719	-34.91	4550	20230315	9.01	6660	-25.53	20230510	4550	9.01	20230315	7620	-34.91	20220719	4550	9.01	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
147	20230705	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	60	2	1.22	251440185	50456	385.81	4840	5080	4840	6380	3445	4915	4983.36	0.69	0	-881	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	975	24.63	1.39	12	0.26	202.00	3570.00	7620	20220719	-34.71	4550	20230315	9.34	6660	-25.30	20230510	4550	9.34	20230315	7620	-34.71	20220719	4550	9.34	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
148	20230705	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	95	2	1.93	194230960	38942	297.77	4840	5080	4840	6380	3445	4915	4987.70	0.69	0	130	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	10	1	19606277	982	24.80	1.40	12	0.20	202.00	3570.00	7620	20220719	-34.25	4550	20230315	10.11	6660	-24.77	20230510	4550	10.11	20230315	7620	-34.25	20220719	4550	10.11	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
149	20230705	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	135	2	2.75	159513620	32009	244.75	4840	5080	4840	6380	3445	4915	4983.40	0.69	0	1362	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	10	1	19606277	990	25.00	1.41	12	0.16	202.00	3570.00	7620	20220719	-33.73	4550	20230315	10.99	6660	-24.17	20230510	4550	10.99	20230315	7620	-33.73	20220719	4550	10.99	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
150	20230705	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	65	2	1.32	71410090	14494	110.83	4840	4980	4840	6380	3445	4915	4926.87	0.69	0	2057	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	976	24.65	1.39	12	0.07	202.00	3570.00	7620	20220719	-34.65	4550	20230315	9.45	6660	-25.23	20230510	4550	9.45	20230315	7620	-34.65	20220719	4550	9.45	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
151	20230705	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	45	2	0.92	53144475	10814	82.69	4840	4960	4840	6380	3445	4915	4914.41	0.69	0	994	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	972	24.55	1.39	12	0.06	202.00	3570.00	7620	20220719	-34.91	4550	20230315	9.01	6660	-25.53	20230510	4550	9.01	20230315	7620	-34.91	20220719	4550	9.01	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
152	20230705	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	10	2	0.20	32459100	6628	50.68	4840	4940	4840	6380	3445	4915	4897.27	0.69	0	-229	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	966	24.38	1.38	12	0.03	202.00	3570.00	7620	20220719	-35.37	4550	20230315	8.24	6660	-26.05	20230510	4550	8.24	20230315	7620	-35.37	20220719	4550	8.24	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
153	20230705	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-75	5	-1.53	2739950	566	4.33	4840	4855	4840	6380	3445	4915	4840.90	0.69	0	5	5058	4986	4878	4806	4698	5022	4842	101	1467	500	3340	5	1	19606277	949	23.96	1.36	12	0.00	202.00	3570.00	7620	20220719	-36.48	4550	20230315	6.37	6660	-27.33	20230510	4550	6.37	20230315	7620	-36.48	20220719	4550	6.37	20230315	0.65	N	049550	500	101 억		134699	N	N	0	N	00	N
154	20230704	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	115	2	2.40	63208750	13078	86.01	4800	4950	4770	6240	3360	4800	4822.33	0.68	0	2778	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	964	24.33	1.38	12	0.07	202.00	3570.00	7620	20220719	-35.50	4550	20230315	8.02	6660	-26.20	20230510	4550	8.02	20230315	7620	-35.50	20220719	4550	8.02	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
155	20230704	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	95	2	1.98	53680445	11139	73.26	4800	4950	4770	6240	3360	4800	4819.14	0.68	0	2850	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	960	24.23	1.37	12	0.06	202.00	3570.00	7620	20220719	-35.76	4550	20230315	7.58	6660	-26.50	20230510	4550	7.58	20230315	7620	-35.76	20220719	4550	7.58	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
156	20230704	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	45	2	0.94	40126030	8363	55.00	4800	4850	4770	6240	3360	4800	4798.04	0.68	0	2097	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	950	23.99	1.36	12	0.04	202.00	3570.00	7620	20220719	-36.42	4550	20230315	6.48	6660	-27.25	20230510	4550	6.48	20230315	7620	-36.42	20220719	4550	6.48	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
157	20230704	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	20	2	0.42	33709895	7035	46.27	4800	4845	4770	6240	3360	4800	4791.74	0.68	0	1066	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	945	23.86	1.35	12	0.04	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
158	20230704	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	20	2	0.42	29735770	6211	40.85	4800	4845	4770	6240	3360	4800	4787.60	0.68	0	1025	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	945	23.86	1.35	12	0.03	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
159	20230704	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	5	2	0.10	23182615	4846	31.87	4800	4845	4770	6240	3360	4800	4783.87	0.68	0	711	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	942	23.79	1.35	12	0.02	202.00	3570.00	7620	20220719	-36.94	4550	20230315	5.60	6660	-27.85	20230510	4550	5.60	20230315	7620	-36.94	20220719	4550	5.60	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
160	20230704	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-20	5	-0.42	8058950	1685	11.08	4800	4845	4770	6240	3360	4800	4782.76	0.68	0	-1317	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	937	23.66	1.34	12	0.01	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
161	20230704	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	0	3	0.00	355200	74	0.49	4800	4800	4800	6240	3360	4800	4800.00	0.68	0	0	4923	4861	4803	4741	4683	4892	4772	101	1440	500	3260	5	1	19606277	941	23.76	1.34	12	0.00	202.00	3570.00	7620	20220719	-37.01	4550	20230315	5.49	6660	-27.93	20230510	4550	5.49	20230315	7620	-37.01	20220719	4550	5.49	20230315	0.81	N	049550	500	101 억		133829	N	N	0	N	00	N
162	20230703	160418	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4800	75	2	1.59	72761835	15194	24.34	4745	4865	4745	6140	3310	4725	4788.85	0.68	0	1565	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	941	23.76	1.34	12	0.08	202.00	3570.00	7620	20220719	-37.01	4550	20230315	5.49	6660	-27.93	20230510	4550	5.49	20230315	7620	-37.01	20220719	4550	5.49	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
163	20230703	150421	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4790	65	2	1.38	71212175	14871	23.82	4745	4865	4745	6140	3310	4725	4788.66	0.68	0	1629	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	939	23.71	1.34	12	0.08	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
164	20230703	140421	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4790	65	2	1.38	55705615	11626	18.62	4745	4865	4745	6140	3310	4725	4791.47	0.68	0	359	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	939	23.71	1.34	12	0.06	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
165	20230703	130420	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4810	85	2	1.80	52156475	10887	17.44	4745	4865	4745	6140	3310	4725	4790.71	0.68	0	-206	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	943	23.81	1.35	12	0.06	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
166	20230703	120421	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4790	65	2	1.38	35602355	7461	11.95	4745	4790	4745	6140	3310	4725	4771.79	0.68	0	1632	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	939	23.71	1.34	12	0.04	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
167	20230703	110419	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4760	35	2	0.74	23343440	4896	7.84	4745	4785	4745	6140	3310	4725	4767.86	0.68	0	1435	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	933	23.56	1.33	12	0.02	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
168	20230703	100413	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4780	55	2	1.16	19685990	4129	6.61	4745	4785	4745	6140	3310	4725	4767.74	0.68	0	1348	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	937	23.66	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N
169	20230703	090415	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	4770	45	2	0.95	7296495	1534	2.46	4745	4770	4745	6140	3310	4725	4756.52	0.68	0	517	4808	4766	4688	4646	4568	4787	4667	101	1415	500	3210	5	1	19606277	935	23.61	1.34	12	0.01	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.90	N	049550	500	101 억		133176	N	N	0	N	00	N