KissMeData/263020/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	161032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3145	0	3	0.00	178900095	56735	110.72	3240	3255	3095	4085	2205	3145	3153.26	4.98	0	-22194	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	488	6.93	0.76	12	0.37	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
3	20230731	151032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3175	30	2	0.95	171153590	54279	105.92	3240	3255	3095	4085	2205	3145	3153.22	4.98	0	-21838	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	493	6.99	0.77	12	0.35	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
4	20230731	141039	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3165	20	2	0.64	155516915	49342	96.29	3240	3255	3095	4085	2205	3145	3151.82	4.98	0	-19472	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	491	6.97	0.77	12	0.32	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
5	20230731	131037	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3175	30	2	0.95	148004860	46964	91.65	3240	3255	3095	4085	2205	3145	3151.45	4.98	0	-18733	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	493	6.99	0.77	12	0.30	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
6	20230731	121047	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3175	30	2	0.95	140128095	44478	86.80	3240	3255	3095	4085	2205	3145	3150.50	4.98	0	-17320	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	493	6.99	0.77	12	0.29	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
7	20230731	111048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3160	15	2	0.48	122239670	38817	75.75	3240	3255	3095	4085	2205	3145	3149.13	4.98	0	-18592	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	491	6.96	0.76	12	0.25	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
8	20230731	101045	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3160	15	2	0.48	83450550	26567	51.85	3240	3255	3095	4085	2205	3145	3141.14	4.98	0	-12075	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	491	6.96	0.76	12	0.17	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
9	20230731	091034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3160	15	2	0.48	6437645	1986	3.88	3240	3255	3155	4085	2205	3145	3241.51	4.98	0	-3143	3215	3180	3115	3080	3015	3197	3097	78	940	500	2130	5	1	15526404	491	6.96	0.76	12	0.01	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	3.05	N	263020	500	77 억		772857	N	N	0	N	00	N
10	20230728	161036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3145	70	2	2.28	159352180	51243	52.61	3075	3150	3050	3995	2155	3075	3109.73	5.06	0	-12322	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	488	6.93	0.76	12	0.33	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
11	20230728	151034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3135	60	2	1.95	151874365	48859	50.16	3075	3150	3050	3995	2155	3075	3108.42	5.06	0	-11505	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	487	6.91	0.76	12	0.31	454.00	4132.00	4070	20230503	-22.97	2650	20230104	18.30	4070	-22.97	20230503	2650	18.30	20230104	4070	-22.97	20230503	2650	18.30	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
12	20230728	141031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3115	40	2	1.30	111654935	36008	36.97	3075	3150	3050	3995	2155	3075	3100.84	5.06	0	-8775	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	484	6.86	0.75	12	0.23	454.00	4132.00	4070	20230503	-23.46	2650	20230104	17.55	4070	-23.46	20230503	2650	17.55	20230104	4070	-23.46	20230503	2650	17.55	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
13	20230728	131035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3135	60	2	1.95	101571600	32774	33.65	3075	3150	3050	3995	2155	3075	3099.15	5.06	0	-6355	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	487	6.91	0.76	12	0.21	454.00	4132.00	4070	20230503	-22.97	2650	20230104	18.30	4070	-22.97	20230503	2650	18.30	20230104	4070	-22.97	20230503	2650	18.30	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
14	20230728	121033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3115	40	2	1.30	92993655	30034	30.84	3075	3150	3050	3995	2155	3075	3096.28	5.06	0	-5835	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	484	6.86	0.75	12	0.19	454.00	4132.00	4070	20230503	-23.46	2650	20230104	17.55	4070	-23.46	20230503	2650	17.55	20230104	4070	-23.46	20230503	2650	17.55	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
15	20230728	111040	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3075	0	3	0.00	84968005	27454	28.19	3075	3150	3050	3995	2155	3075	3094.92	5.06	0	-6416	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	477	6.77	0.74	12	0.18	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
16	20230728	101029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3100	25	2	0.81	72537280	23411	24.04	3075	3150	3050	3995	2155	3075	3098.43	5.06	0	-6897	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	481	6.83	0.75	12	0.15	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
17	20230728	091039	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3095	20	2	0.65	15874585	5141	5.28	3075	3105	3075	3995	2155	3075	3087.84	5.06	0	-541	3188	3131	3018	2961	2848	3160	2990	78	920	500	2090	5	1	15526404	481	6.82	0.75	12	0.03	454.00	4132.00	4070	20230503	-23.96	2650	20230104	16.79	4070	-23.96	20230503	2650	16.79	20230104	4070	-23.96	20230503	2650	16.79	20230104	3.09	N	263020	500	77 억		785221	N	N	0	N	00	N
18	20230727	161030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3075	140	2	4.77	289988935	96155	39.32	2905	3075	2905	3815	2055	2935	3015.85	5.04	-632	2622	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	477	6.77	0.74	12	0.62	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
19	20230727	151030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3060	125	2	4.26	275744200	91515	37.43	2905	3075	2905	3815	2055	2935	3013.10	5.04	-632	3243	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	475	6.74	0.74	12	0.59	454.00	4132.00	4070	20230503	-24.82	2650	20230104	15.47	4070	-24.82	20230503	2650	15.47	20230104	4070	-24.82	20230503	2650	15.47	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
20	20230727	141025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3065	130	2	4.43	253508480	84272	34.46	2905	3065	2905	3815	2055	2935	3008.22	5.04	-632	5092	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	476	6.75	0.74	12	0.54	454.00	4132.00	4070	20230503	-24.69	2650	20230104	15.66	4070	-24.69	20230503	2650	15.66	20230104	4070	-24.69	20230503	2650	15.66	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
21	20230727	131024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3035	100	2	3.41	234840035	78163	31.97	2905	3055	2905	3815	2055	2935	3004.49	5.04	-632	5417	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	471	6.69	0.73	12	0.50	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
22	20230727	121027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3040	105	2	3.58	194731865	64911	26.55	2905	3055	2905	3815	2055	2935	2999.98	5.04	-632	7695	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	472	6.70	0.74	12	0.42	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
23	20230727	111030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3020	85	2	2.90	181295240	60474	24.73	2905	3055	2905	3815	2055	2935	2997.90	5.04	-632	8428	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	469	6.65	0.73	12	0.39	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
24	20230727	101027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3015	80	2	2.73	108665110	36521	14.94	2905	3045	2905	3815	2055	2935	2975.41	5.04	-632	9372	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	468	6.64	0.73	12	0.24	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
25	20230727	091025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2975	40	2	1.36	37988570	12948	5.30	2905	2980	2905	3815	2055	2935	2933.93	5.04	-632	4828	3238	3086	2958	2806	2678	3022	2742	78	880	500	1990	5	1	15526404	462	6.55	0.72	12	0.08	454.00	4132.00	4070	20230503	-26.90	2650	20230104	12.26	4070	-26.90	20230503	2650	12.26	20230104	4070	-26.90	20230503	2650	12.26	20230104	3.04	N	263020	500	77 억		782807	N	N	0	N	00	N
26	20230726	161024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2935	-175	5	-5.63	722038235	244518	161.67	3095	3110	2830	4040	2180	3110	2952.91	5.05	0	404	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	456	6.46	0.71	12	1.57	454.00	4132.00	4070	20230503	-27.89	2650	20230104	10.75	4070	-27.89	20230503	2650	10.75	20230104	4070	-27.89	20230503	2650	10.75	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
27	20230726	151029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2970	-140	5	-4.50	696954070	236013	156.05	3095	3110	2830	4040	2180	3110	2953.03	5.05	0	741	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	461	6.54	0.72	12	1.52	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
28	20230726	141022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2885	-225	5	-7.23	527809775	177758	117.53	3095	3110	2830	4040	2180	3110	2969.26	5.05	0	-18287	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	448	6.35	0.70	12	1.14	454.00	4132.00	4070	20230503	-29.12	2650	20230104	8.87	4070	-29.12	20230503	2650	8.87	20230104	4070	-29.12	20230503	2650	8.87	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
29	20230726	131019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2925	-185	5	-5.95	416674475	139280	92.09	3095	3110	2910	4040	2180	3110	2991.63	5.05	0	-12175	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	454	6.44	0.71	12	0.90	454.00	4132.00	4070	20230503	-28.13	2650	20230104	10.38	4070	-28.13	20230503	2650	10.38	20230104	4070	-28.13	20230503	2650	10.38	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
30	20230726	121021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2990	-120	5	-3.86	309057090	102627	67.86	3095	3110	2950	4040	2180	3110	3011.46	5.05	0	-5602	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	464	6.59	0.72	12	0.66	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
31	20230726	111016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2990	-120	5	-3.86	290805160	96522	63.82	3095	3110	2950	4040	2180	3110	3012.84	5.05	0	-3228	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	464	6.59	0.72	12	0.62	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
32	20230726	101024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3000	-110	5	-3.54	186918765	61608	40.73	3095	3110	3000	4040	2180	3110	3034.00	5.05	0	-7463	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	466	6.61	0.73	12	0.40	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
33	20230726	091019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3025	-85	5	-2.73	38539875	12631	8.35	3095	3110	3015	4040	2180	3110	3051.21	5.05	0	-1738	3270	3190	3120	3040	2970	3155	3005	78	930	500	2110	5	1	15526404	470	6.66	0.73	12	0.08	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	3.08	N	263020	500	77 억		783439	N	N	0	N	00	N
34	20230725	161016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3110	-90	5	-2.81	468278585	151193	88.34	3200	3200	3050	4160	2240	3200	3097.21	5.04	0	6761	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	483	6.85	0.75	12	0.97	454.00	4132.00	4070	20230503	-23.59	2650	20230104	17.36	4070	-23.59	20230503	2650	17.36	20230104	4070	-23.59	20230503	2650	17.36	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
35	20230725	151004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3115	-85	5	-2.66	464875590	150099	87.70	3200	3200	3050	4160	2240	3200	3097.13	5.04	0	7080	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	484	6.86	0.75	12	0.97	454.00	4132.00	4070	20230503	-23.46	2650	20230104	17.55	4070	-23.46	20230503	2650	17.55	20230104	4070	-23.46	20230503	2650	17.55	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
36	20230725	141002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3105	-95	5	-2.97	438291705	141516	82.69	3200	3200	3050	4160	2240	3200	3097.12	5.04	0	9746	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	482	6.84	0.75	12	0.91	454.00	4132.00	4070	20230503	-23.71	2650	20230104	17.17	4070	-23.71	20230503	2650	17.17	20230104	4070	-23.71	20230503	2650	17.17	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
37	20230725	131013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3100	-100	5	-3.12	399553730	129036	75.40	3200	3200	3050	4160	2240	3200	3096.45	5.04	0	8991	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	481	6.83	0.75	12	0.83	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
38	20230725	121013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3110	-90	5	-2.81	255590165	82299	48.09	3200	3200	3050	4160	2240	3200	3105.63	5.04	0	3348	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	483	6.85	0.75	12	0.53	454.00	4132.00	4070	20230503	-23.59	2650	20230104	17.36	4070	-23.59	20230503	2650	17.36	20230104	4070	-23.59	20230503	2650	17.36	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
39	20230725	111011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3100	-100	5	-3.12	236003200	76006	44.41	3200	3200	3050	4160	2240	3200	3105.06	5.04	0	2167	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	481	6.83	0.75	12	0.49	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
40	20230725	101011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3110	-90	5	-2.81	110327240	35248	20.60	3200	3200	3085	4160	2240	3200	3130.03	5.04	0	-4179	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	483	6.85	0.75	12	0.23	454.00	4132.00	4070	20230503	-23.59	2650	20230104	17.36	4070	-23.59	20230503	2650	17.36	20230104	4070	-23.59	20230503	2650	17.36	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
41	20230725	091010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3120	-80	5	-2.50	24931720	7893	4.61	3200	3200	3120	4160	2240	3200	3158.71	5.04	0	-2813	3423	3311	3208	3096	2993	3260	3045	78	960	500	2170	5	1	15526404	484	6.87	0.76	12	0.05	454.00	4132.00	4070	20230503	-23.34	2650	20230104	17.74	4070	-23.34	20230503	2650	17.74	20230104	4070	-23.34	20230503	2650	17.74	20230104	2.99	N	263020	500	77 억		783151	N	N	0	N	00	N
42	20230724	161011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3200	-70	5	-2.14	543584810	171000	110.41	3270	3320	3105	4250	2290	3270	3178.86	4.91	0	22135	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	497	7.05	0.77	12	1.10	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
43	20230724	151007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3145	-125	5	-3.82	518937225	163225	105.39	3270	3320	3105	4250	2290	3270	3179.28	4.91	0	18848	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	488	6.93	0.76	12	1.05	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
44	20230724	141005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3165	-105	5	-3.21	425816740	133711	86.33	3270	3320	3150	4250	2290	3270	3184.61	4.91	0	18923	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	491	6.97	0.77	12	0.86	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
45	20230724	131006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3175	-95	5	-2.91	364068125	114167	73.71	3270	3320	3155	4250	2290	3270	3188.91	4.91	0	15283	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	493	6.99	0.77	12	0.74	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
46	20230724	121006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3185	-85	5	-2.60	310707325	97307	62.83	3270	3320	3155	4250	2290	3270	3193.06	4.91	0	8652	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	495	7.02	0.77	12	0.63	454.00	4132.00	4070	20230503	-21.74	2650	20230104	20.19	4070	-21.74	20230503	2650	20.19	20230104	4070	-21.74	20230503	2650	20.19	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
47	20230724	111012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3170	-100	5	-3.06	233210205	72808	47.01	3270	3320	3170	4250	2290	3270	3203.08	4.91	0	2306	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	492	6.98	0.77	12	0.47	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
48	20230724	101002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3215	-55	5	-1.68	200645950	62578	40.40	3270	3320	3170	4250	2290	3270	3206.33	4.91	0	4132	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	499	7.08	0.78	12	0.40	454.00	4132.00	4070	20230503	-21.01	2650	20230104	21.32	4070	-21.01	20230503	2650	21.32	20230104	4070	-21.01	20230503	2650	21.32	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
49	20230724	091007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3210	-60	5	-1.83	54122645	16730	10.80	3270	3320	3200	4250	2290	3270	3235.07	4.91	0	-7646	3483	3376	3323	3216	3163	3350	3190	78	980	500	2220	5	1	15526404	498	7.07	0.78	12	0.11	454.00	4132.00	4070	20230503	-21.13	2650	20230104	21.13	4070	-21.13	20230503	2650	21.13	20230104	4070	-21.13	20230503	2650	21.13	20230104	3.01	N	263020	500	77 억		762211	N	N	0	N	00	N
50	20230721	160957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3270	-165	5	-4.80	515001910	154834	298.74	3430	3430	3270	4465	2405	3435	3326.44	5.09	0	-27297	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	508	7.20	0.79	12	1.00	454.00	4132.00	4070	20230503	-19.66	2650	20230104	23.40	4070	-19.66	20230503	2650	23.40	20230104	4070	-19.66	20230503	2650	23.40	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
51	20230721	150959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3310	-125	5	-3.64	446390700	133923	258.39	3430	3430	3280	4465	2405	3435	3333.19	5.09	0	-22686	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	514	7.29	0.80	12	0.86	454.00	4132.00	4070	20230503	-18.67	2650	20230104	24.91	4070	-18.67	20230503	2650	24.91	20230104	4070	-18.67	20230503	2650	24.91	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
52	20230721	140955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3310	-125	5	-3.64	330933505	98951	190.92	3430	3430	3310	4465	2405	3435	3344.42	5.09	0	-12949	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	514	7.29	0.80	12	0.64	454.00	4132.00	4070	20230503	-18.67	2650	20230104	24.91	4070	-18.67	20230503	2650	24.91	20230104	4070	-18.67	20230503	2650	24.91	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
53	20230721	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3320	-115	5	-3.35	288698985	86219	166.35	3430	3430	3315	4465	2405	3435	3348.44	5.09	0	-8957	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	515	7.31	0.80	12	0.56	454.00	4132.00	4070	20230503	-18.43	2650	20230104	25.28	4070	-18.43	20230503	2650	25.28	20230104	4070	-18.43	20230503	2650	25.28	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
54	20230721	121011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3360	-75	5	-2.18	126411490	37537	72.42	3430	3430	3345	4465	2405	3435	3367.65	5.09	0	-3511	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	522	7.40	0.81	12	0.24	454.00	4132.00	4070	20230503	-17.44	2650	20230104	26.79	4070	-17.44	20230503	2650	26.79	20230104	4070	-17.44	20230503	2650	26.79	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
55	20230721	111007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3390	-45	5	-1.31	83577135	24802	47.85	3430	3430	3345	4465	2405	3435	3369.77	5.09	0	1151	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	526	7.47	0.82	12	0.16	454.00	4132.00	4070	20230503	-16.71	2650	20230104	27.92	4070	-16.71	20230503	2650	27.92	20230104	4070	-16.71	20230503	2650	27.92	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
56	20230721	101006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3370	-65	5	-1.89	75289695	22349	43.12	3430	3430	3345	4465	2405	3435	3368.82	5.09	0	2111	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	523	7.42	0.82	12	0.14	454.00	4132.00	4070	20230503	-17.20	2650	20230104	27.17	4070	-17.20	20230503	2650	27.17	20230104	4070	-17.20	20230503	2650	27.17	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
57	20230721	091003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3395	-40	5	-1.16	9388940	2750	5.31	3430	3430	3395	4465	2405	3435	3414.16	5.09	0	-2168	3485	3460	3420	3395	3355	3440	3375	78	1030	500	2330	5	1	15526404	527	7.48	0.82	12	0.02	454.00	4132.00	4070	20230503	-16.58	2650	20230104	28.11	4070	-16.58	20230503	2650	28.11	20230104	4070	-16.58	20230503	2650	28.11	20230104	3.02	N	263020	500	77 억		790005	N	N	0	N	00	N
58	20230720	160954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3435	20	2	0.59	175854130	51686	40.23	3440	3445	3380	4435	2395	3415	3402.36	5.06	0	3629	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	533	7.57	0.83	12	0.33	454.00	4132.00	4070	20230503	-15.60	2650	20230104	29.62	4070	-15.60	20230503	2650	29.62	20230104	4070	-15.60	20230503	2650	29.62	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
59	20230720	150954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3440	25	2	0.73	168770200	49626	38.62	3440	3440	3380	4435	2395	3415	3400.84	5.06	0	3805	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	534	7.58	0.83	12	0.32	454.00	4132.00	4070	20230503	-15.48	2650	20230104	29.81	4070	-15.48	20230503	2650	29.81	20230104	4070	-15.48	20230503	2650	29.81	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
60	20230720	140953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3395	-20	5	-0.59	143478875	42184	32.83	3440	3440	3385	4435	2395	3415	3401.26	5.06	0	3256	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	527	7.48	0.82	12	0.27	454.00	4132.00	4070	20230503	-16.58	2650	20230104	28.11	4070	-16.58	20230503	2650	28.11	20230104	4070	-16.58	20230503	2650	28.11	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
61	20230720	130954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3405	-10	5	-0.29	141278605	41537	32.33	3440	3440	3385	4435	2395	3415	3401.27	5.06	0	3291	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	529	7.50	0.82	12	0.27	454.00	4132.00	4070	20230503	-16.34	2650	20230104	28.49	4070	-16.34	20230503	2650	28.49	20230104	4070	-16.34	20230503	2650	28.49	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
62	20230720	121002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3400	-15	5	-0.44	116888540	34375	26.75	3440	3440	3385	4435	2395	3415	3400.39	5.06	0	3556	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	528	7.49	0.82	12	0.22	454.00	4132.00	4070	20230503	-16.46	2650	20230104	28.30	4070	-16.46	20230503	2650	28.30	20230104	4070	-16.46	20230503	2650	28.30	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
63	20230720	110958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3410	-5	5	-0.15	94098515	27668	21.53	3440	3440	3385	4435	2395	3415	3400.99	5.06	0	4345	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	529	7.51	0.83	12	0.18	454.00	4132.00	4070	20230503	-16.22	2650	20230104	28.68	4070	-16.22	20230503	2650	28.68	20230104	4070	-16.22	20230503	2650	28.68	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
64	20230720	100947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3415	0	3	0.00	88455775	26009	20.24	3440	3440	3385	4435	2395	3415	3400.97	5.06	0	4397	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	530	7.52	0.83	12	0.17	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
65	20230720	090949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3400	-15	5	-0.44	16632960	4861	3.78	3440	3440	3400	4435	2395	3415	3421.72	5.06	0	-1863	3531	3472	3421	3362	3311	3447	3337	78	1020	500	2320	5	1	15526404	528	7.49	0.82	12	0.03	454.00	4132.00	4070	20230503	-16.46	2650	20230104	28.30	4070	-16.46	20230503	2650	28.30	20230104	4070	-16.46	20230503	2650	28.30	20230104	2.99	N	263020	500	77 억		785522	N	N	0	N	00	N
66	20230719	161007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3415	-45	5	-1.30	436577795	128481	98.96	3460	3480	3370	4495	2425	3460	3397.82	4.96	0	16504	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	530	7.52	0.83	12	0.83	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
67	20230719	151006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3425	-35	5	-1.01	383332215	112854	86.93	3460	3480	3370	4495	2425	3460	3396.71	4.96	0	12675	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	532	7.54	0.83	12	0.73	454.00	4132.00	4070	20230503	-15.85	2650	20230104	29.25	4070	-15.85	20230503	2650	29.25	20230104	4070	-15.85	20230503	2650	29.25	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
68	20230719	141010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3395	-65	5	-1.88	350437125	103248	79.53	3460	3480	3370	4495	2425	3460	3394.13	4.96	0	13347	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	527	7.48	0.82	12	0.66	454.00	4132.00	4070	20230503	-16.58	2650	20230104	28.11	4070	-16.58	20230503	2650	28.11	20230104	4070	-16.58	20230503	2650	28.11	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
69	20230719	130956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3425	-35	5	-1.01	231761880	68248	52.57	3460	3480	3370	4495	2425	3460	3395.88	4.96	0	7373	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	532	7.54	0.83	12	0.44	454.00	4132.00	4070	20230503	-15.85	2650	20230104	29.25	4070	-15.85	20230503	2650	29.25	20230104	4070	-15.85	20230503	2650	29.25	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
70	20230719	121013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3415	-45	5	-1.30	224219655	66039	50.87	3460	3480	3370	4495	2425	3460	3395.26	4.96	0	7456	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	530	7.52	0.83	12	0.43	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
71	20230719	111009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3395	-65	5	-1.88	208069185	61274	47.20	3460	3480	3370	4495	2425	3460	3395.72	4.96	0	7316	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	527	7.48	0.82	12	0.39	454.00	4132.00	4070	20230503	-16.58	2650	20230104	28.11	4070	-16.58	20230503	2650	28.11	20230104	4070	-16.58	20230503	2650	28.11	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
72	20230719	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3445	-15	5	-0.43	197282860	58101	44.75	3460	3480	3370	4495	2425	3460	3395.52	4.96	0	7746	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	535	7.59	0.83	12	0.37	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
73	20230719	091001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	-30	5	-0.87	26003095	7519	5.79	3460	3480	3430	4495	2425	3460	3458.32	4.96	0	-4094	3603	3531	3453	3381	3303	3492	3342	78	1035	500	2350	5	1	15526404	533	7.56	0.83	12	0.05	454.00	4132.00	4070	20230503	-15.72	2650	20230104	29.43	4070	-15.72	20230503	2650	29.43	20230104	4070	-15.72	20230503	2650	29.43	20230104	2.98	N	263020	500	77 억		769854	N	N	0	N	00	N
74	20230718	160959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3460	-50	5	-1.42	446039670	129497	165.54	3510	3525	3375	4560	2460	3510	3444.40	4.99	0	-4052	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	537	7.62	0.84	12	0.83	454.00	4132.00	4070	20230503	-14.99	2650	20230104	30.57	4070	-14.99	20230503	2650	30.57	20230104	4070	-14.99	20230503	2650	30.57	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
75	20230718	150958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	-80	5	-2.28	410707670	119220	152.40	3510	3525	3375	4560	2460	3510	3444.96	4.99	0	-3420	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	533	7.56	0.83	12	0.77	454.00	4132.00	4070	20230503	-15.72	2650	20230104	29.43	4070	-15.72	20230503	2650	29.43	20230104	4070	-15.72	20230503	2650	29.43	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
76	20230718	140955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3415	-95	5	-2.71	373296290	108290	138.43	3510	3525	3375	4560	2460	3510	3447.19	4.99	0	-9268	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	530	7.52	0.83	12	0.70	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
77	20230718	130955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3440	-70	5	-1.99	346198825	100355	128.29	3510	3525	3375	4560	2460	3510	3449.74	4.99	0	-11257	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	534	7.58	0.83	12	0.65	454.00	4132.00	4070	20230503	-15.48	2650	20230104	29.81	4070	-15.48	20230503	2650	29.81	20230104	4070	-15.48	20230503	2650	29.81	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
78	20230718	121005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3450	-60	5	-1.71	266664450	77067	98.52	3510	3525	3435	4560	2460	3510	3460.16	4.99	0	-16053	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	536	7.60	0.83	12	0.50	454.00	4132.00	4070	20230503	-15.23	2650	20230104	30.19	4070	-15.23	20230503	2650	30.19	20230104	4070	-15.23	20230503	2650	30.19	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
79	20230718	111002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3475	-35	5	-1.00	205266985	59236	75.72	3510	3525	3440	4560	2460	3510	3465.24	4.99	0	-7746	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	540	7.65	0.84	12	0.38	454.00	4132.00	4070	20230503	-14.62	2650	20230104	31.13	4070	-14.62	20230503	2650	31.13	20230104	4070	-14.62	20230503	2650	31.13	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
80	20230718	100956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3445	-65	5	-1.85	148341780	42732	54.62	3510	3525	3440	4560	2460	3510	3471.44	4.99	0	-6043	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	535	7.59	0.83	12	0.28	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
81	20230718	090953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3490	-20	5	-0.57	10960040	3131	4.00	3510	3510	3490	4560	2460	3510	3500.49	4.99	0	176	3613	3561	3523	3471	3433	3542	3452	78	1050	500	2380	5	1	15526404	542	7.69	0.84	12	0.02	454.00	4132.00	4070	20230503	-14.25	2650	20230104	31.70	4070	-14.25	20230503	2650	31.70	20230104	4070	-14.25	20230503	2650	31.70	20230104	3.02	N	263020	500	77 억		774583	N	N	0	N	00	N
82	20230717	160955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3510	-75	5	-2.09	274844865	78227	96.07	3550	3575	3485	4660	2510	3585	3513.43	4.98	0	802	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	545	7.73	0.85	12	0.50	454.00	4132.00	4070	20230503	-13.76	2650	20230104	32.45	4070	-13.76	20230503	2650	32.45	20230104	4070	-13.76	20230503	2650	32.45	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
83	20230717	150951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3505	-80	5	-2.23	247378115	70401	86.46	3550	3575	3485	4660	2510	3585	3513.84	4.98	0	3179	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	544	7.72	0.85	12	0.45	454.00	4132.00	4070	20230503	-13.88	2650	20230104	32.26	4070	-13.88	20230503	2650	32.26	20230104	4070	-13.88	20230503	2650	32.26	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
84	20230717	140954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3515	-70	5	-1.95	224646480	63915	78.49	3550	3575	3485	4660	2510	3585	3514.77	4.98	0	4345	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	546	7.74	0.85	12	0.41	454.00	4132.00	4070	20230503	-13.64	2650	20230104	32.64	4070	-13.64	20230503	2650	32.64	20230104	4070	-13.64	20230503	2650	32.64	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
85	20230717	130944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3520	-65	5	-1.81	218103490	62052	76.20	3550	3575	3485	4660	2510	3585	3514.85	4.98	0	4856	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	547	7.75	0.85	12	0.40	454.00	4132.00	4070	20230503	-13.51	2650	20230104	32.83	4070	-13.51	20230503	2650	32.83	20230104	4070	-13.51	20230503	2650	32.83	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
86	20230717	120955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3525	-60	5	-1.67	172540225	49052	60.24	3550	3575	3485	4660	2510	3585	3517.50	4.98	0	3849	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	547	7.76	0.85	12	0.32	454.00	4132.00	4070	20230503	-13.39	2650	20230104	33.02	4070	-13.39	20230503	2650	33.02	20230104	4070	-13.39	20230503	2650	33.02	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
87	20230717	110946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3515	-70	5	-1.95	151928605	43206	53.06	3550	3575	3485	4660	2510	3585	3516.38	4.98	0	5237	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	546	7.74	0.85	12	0.28	454.00	4132.00	4070	20230503	-13.64	2650	20230104	32.64	4070	-13.64	20230503	2650	32.64	20230104	4070	-13.64	20230503	2650	32.64	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
88	20230717	100946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3535	-50	5	-1.39	125932485	35872	44.05	3550	3575	3485	4660	2510	3585	3510.61	4.98	0	2823	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	549	7.79	0.86	12	0.23	454.00	4132.00	4070	20230503	-13.14	2650	20230104	33.40	4070	-13.14	20230503	2650	33.40	20230104	4070	-13.14	20230503	2650	33.40	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
89	20230717	090946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3505	-80	5	-2.23	24321290	6907	8.48	3550	3575	3485	4660	2510	3585	3521.25	4.98	0	-3647	3715	3650	3575	3510	3435	3612	3472	78	1075	500	2430	5	1	15526404	544	7.72	0.85	12	0.04	454.00	4132.00	4070	20230503	-13.88	2650	20230104	32.26	4070	-13.88	20230503	2650	32.26	20230104	4070	-13.88	20230503	2650	32.26	20230104	3.00	N	263020	500	77 억		773775	N	N	0	N	00	N
90	20230714	160946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3585	5	2	0.14	289469420	81427	133.11	3590	3640	3500	4650	2510	3580	3554.92	5.17	0	-28507	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	557	7.90	0.87	12	0.52	454.00	4132.00	4070	20230503	-11.92	2650	20230104	35.28	4070	-11.92	20230503	2650	35.28	20230104	4070	-11.92	20230503	2650	35.28	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
91	20230714	150949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3570	-10	5	-0.28	282766935	79556	130.05	3590	3640	3500	4650	2510	3580	3554.31	5.17	0	-28122	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	554	7.86	0.86	12	0.51	454.00	4132.00	4070	20230503	-12.29	2650	20230104	34.72	4070	-12.29	20230503	2650	34.72	20230104	4070	-12.29	20230503	2650	34.72	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
92	20230714	140955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3565	-15	5	-0.42	273902720	77065	125.97	3590	3640	3500	4650	2510	3580	3554.18	5.17	0	-27835	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	554	7.85	0.86	12	0.50	454.00	4132.00	4070	20230503	-12.41	2650	20230104	34.53	4070	-12.41	20230503	2650	34.53	20230104	4070	-12.41	20230503	2650	34.53	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
93	20230714	130941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3530	-50	5	-1.40	251694075	70826	115.78	3590	3640	3500	4650	2510	3580	3553.70	5.17	0	-26076	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	548	7.78	0.85	12	0.46	454.00	4132.00	4070	20230503	-13.27	2650	20230104	33.21	4070	-13.27	20230503	2650	33.21	20230104	4070	-13.27	20230503	2650	33.21	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
94	20230714	120940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3515	-65	5	-1.82	238839760	67168	109.80	3590	3640	3500	4650	2510	3580	3555.86	5.17	0	-26192	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	546	7.74	0.85	12	0.43	454.00	4132.00	4070	20230503	-13.64	2650	20230104	32.64	4070	-13.64	20230503	2650	32.64	20230104	4070	-13.64	20230503	2650	32.64	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
95	20230714	110952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3555	-25	5	-0.70	218950495	61528	100.58	3590	3640	3500	4650	2510	3580	3558.55	5.17	0	-26935	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	552	7.83	0.86	12	0.40	454.00	4132.00	4070	20230503	-12.65	2650	20230104	34.15	4070	-12.65	20230503	2650	34.15	20230104	4070	-12.65	20230503	2650	34.15	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
96	20230714	100953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3580	0	3	0.00	155145225	43744	71.51	3590	3640	3500	4650	2510	3580	3546.66	5.17	0	-20039	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	556	7.89	0.87	12	0.28	454.00	4132.00	4070	20230503	-12.04	2650	20230104	35.09	4070	-12.04	20230503	2650	35.09	20230104	4070	-12.04	20230503	2650	35.09	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
97	20230714	090947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3550	-30	5	-0.84	28293355	7966	13.02	3590	3610	3530	4650	2510	3580	3551.76	5.17	0	-6133	3670	3625	3575	3530	3480	3647	3552	78	1070	500	2430	5	1	15526404	551	7.82	0.86	12	0.05	454.00	4132.00	4070	20230503	-12.78	2650	20230104	33.96	4070	-12.78	20230503	2650	33.96	20230104	4070	-12.78	20230503	2650	33.96	20230104	2.97	N	263020	500	77 억		802282	N	N	0	N	00	N
98	20230713	160943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3580	60	2	1.70	218828400	61175	73.96	3545	3620	3525	4575	2465	3520	3577.09	5.15	0	-1374	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	556	7.89	0.87	12	0.39	454.00	4132.00	4070	20230503	-12.04	2650	20230104	35.09	4070	-12.04	20230503	2650	35.09	20230104	4070	-12.04	20230503	2650	35.09	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
99	20230713	150938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3590	70	2	1.99	215848950	60343	72.95	3545	3620	3525	4575	2465	3520	3577.03	5.15	0	-1132	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	557	7.91	0.87	12	0.39	454.00	4132.00	4070	20230503	-11.79	2650	20230104	35.47	4070	-11.79	20230503	2650	35.47	20230104	4070	-11.79	20230503	2650	35.47	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
100	20230713	140937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3550	30	2	0.85	206131015	57619	69.66	3545	3620	3525	4575	2465	3520	3577.48	5.15	0	-942	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	551	7.82	0.86	12	0.37	454.00	4132.00	4070	20230503	-12.78	2650	20230104	33.96	4070	-12.78	20230503	2650	33.96	20230104	4070	-12.78	20230503	2650	33.96	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
101	20230713	130941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3585	65	2	1.85	191730795	53567	64.76	3545	3620	3525	4575	2465	3520	3579.27	5.15	0	-423	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	557	7.90	0.87	12	0.35	454.00	4132.00	4070	20230503	-11.92	2650	20230104	35.28	4070	-11.92	20230503	2650	35.28	20230104	4070	-11.92	20230503	2650	35.28	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
102	20230713	120937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3570	50	2	1.42	175322985	48980	59.22	3545	3620	3525	4575	2465	3520	3579.48	5.15	0	673	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	554	7.86	0.86	12	0.32	454.00	4132.00	4070	20230503	-12.29	2650	20230104	34.72	4070	-12.29	20230503	2650	34.72	20230104	4070	-12.29	20230503	2650	34.72	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
103	20230713	110941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3580	60	2	1.70	159765895	44615	53.94	3545	3620	3525	4575	2465	3520	3580.99	5.15	0	2356	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	556	7.89	0.87	12	0.29	454.00	4132.00	4070	20230503	-12.04	2650	20230104	35.09	4070	-12.04	20230503	2650	35.09	20230104	4070	-12.04	20230503	2650	35.09	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
104	20230713	100935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3585	65	2	1.85	139238725	38883	47.01	3545	3620	3525	4575	2465	3520	3580.97	5.15	0	2017	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	557	7.90	0.87	12	0.25	454.00	4132.00	4070	20230503	-11.92	2650	20230104	35.28	4070	-11.92	20230503	2650	35.28	20230104	4070	-11.92	20230503	2650	35.28	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
105	20230713	090937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3585	65	2	1.85	62652585	17565	21.24	3545	3595	3525	4575	2465	3520	3566.90	5.15	0	957	3650	3585	3520	3455	3390	3552	3422	78	1055	500	2390	5	1	15526404	557	7.90	0.87	12	0.11	454.00	4132.00	4070	20230503	-11.92	2650	20230104	35.28	4070	-11.92	20230503	2650	35.28	20230104	4070	-11.92	20230503	2650	35.28	20230104	3.01	N	263020	500	77 억		800050	N	N	0	N	00	N
106	20230712	160934	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3520	-40	5	-1.12	290558190	82705	108.43	3575	3585	3455	4625	2495	3560	3513.19	5.16	0	-3001	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	547	7.75	0.85	12	0.53	454.00	4132.00	4070	20230503	-13.51	2650	20230104	32.83	4070	-13.51	20230503	2650	32.83	20230104	4070	-13.51	20230503	2650	32.83	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
107	20230712	150927	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3475	-85	5	-2.39	263247820	74927	98.23	3575	3585	3455	4625	2495	3560	3513.39	5.16	0	775	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	540	7.65	0.84	12	0.48	454.00	4132.00	4070	20230503	-14.62	2650	20230104	31.13	4070	-14.62	20230503	2650	31.13	20230104	4070	-14.62	20230503	2650	31.13	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
108	20230712	140924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3535	-25	5	-0.70	149546575	42240	55.38	3575	3585	3495	4625	2495	3560	3540.40	5.16	0	-8355	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	549	7.79	0.86	12	0.27	454.00	4132.00	4070	20230503	-13.14	2650	20230104	33.40	4070	-13.14	20230503	2650	33.40	20230104	4070	-13.14	20230503	2650	33.40	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
109	20230712	130925	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3545	-15	5	-0.42	142771520	40320	52.86	3575	3585	3495	4625	2495	3560	3540.96	5.16	0	-7689	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	550	7.81	0.86	12	0.26	454.00	4132.00	4070	20230503	-12.90	2650	20230104	33.77	4070	-12.90	20230503	2650	33.77	20230104	4070	-12.90	20230503	2650	33.77	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
110	20230712	120930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3520	-40	5	-1.12	113088560	31864	41.77	3575	3585	3510	4625	2495	3560	3549.10	5.16	0	-7710	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	547	7.75	0.85	12	0.21	454.00	4132.00	4070	20230503	-13.51	2650	20230104	32.83	4070	-13.51	20230503	2650	32.83	20230104	4070	-13.51	20230503	2650	32.83	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
111	20230712	110930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3520	-40	5	-1.12	87752555	24681	32.36	3575	3585	3520	4625	2495	3560	3555.47	5.16	0	-3476	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	547	7.75	0.85	12	0.16	454.00	4132.00	4070	20230503	-13.51	2650	20230104	32.83	4070	-13.51	20230503	2650	32.83	20230104	4070	-13.51	20230503	2650	32.83	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
112	20230712	100930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3570	10	2	0.28	49720440	13929	18.26	3575	3585	3550	4625	2495	3560	3569.56	5.16	0	458	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	554	7.86	0.86	12	0.09	454.00	4132.00	4070	20230503	-12.29	2650	20230104	34.72	4070	-12.29	20230503	2650	34.72	20230104	4070	-12.29	20230503	2650	34.72	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
113	20230712	090931	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3575	15	2	0.42	6989365	1954	2.56	3575	3585	3565	4625	2495	3560	3576.95	5.16	0	-188	3693	3626	3583	3516	3473	3605	3495	78	1065	500	2420	5	1	15526404	555	7.87	0.87	12	0.01	454.00	4132.00	4070	20230503	-12.16	2650	20230104	34.91	4070	-12.16	20230503	2650	34.91	20230104	4070	-12.16	20230503	2650	34.91	20230104	3.01	N	263020	500	77 억		801068	N	N	0	N	00	N
114	20230711	160918	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3560	-105	5	-2.86	273009785	76273	82.49	3650	3650	3540	4760	2570	3665	3578.90	5.31	0	-22932	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	553	7.84	0.86	12	0.49	454.00	4132.00	4070	20230503	-12.53	2650	20230104	34.34	4070	-12.53	20230503	2650	34.34	20230104	4070	-12.53	20230503	2650	34.34	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
115	20230711	150915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3565	-100	5	-2.73	242176540	67614	73.12	3650	3650	3540	4760	2570	3665	3581.19	5.31	0	-21101	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	554	7.85	0.86	12	0.44	454.00	4132.00	4070	20230503	-12.41	2650	20230104	34.53	4070	-12.41	20230503	2650	34.53	20230104	4070	-12.41	20230503	2650	34.53	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
116	20230711	140909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3565	-100	5	-2.73	227165490	63395	68.56	3650	3650	3540	4760	2570	3665	3582.75	5.31	0	-20893	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	554	7.85	0.86	12	0.41	454.00	4132.00	4070	20230503	-12.41	2650	20230104	34.53	4070	-12.41	20230503	2650	34.53	20230104	4070	-12.41	20230503	2650	34.53	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
117	20230711	130859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3565	-100	5	-2.73	170199930	47364	51.22	3650	3650	3565	4760	2570	3665	3592.75	5.31	0	-8845	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	554	7.85	0.86	12	0.31	454.00	4132.00	4070	20230503	-12.41	2650	20230104	34.53	4070	-12.41	20230503	2650	34.53	20230104	4070	-12.41	20230503	2650	34.53	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
118	20230711	120920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3590	-75	5	-2.05	145841130	40542	43.85	3650	3650	3570	4760	2570	3665	3596.52	5.31	0	-5534	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	557	7.91	0.87	12	0.26	454.00	4132.00	4070	20230503	-11.79	2650	20230104	35.47	4070	-11.79	20230503	2650	35.47	20230104	4070	-11.79	20230503	2650	35.47	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
119	20230711	110925	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3605	-60	5	-1.64	126766385	35212	38.08	3650	3650	3575	4760	2570	3665	3599.24	5.31	0	-2635	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	560	7.94	0.87	12	0.23	454.00	4132.00	4070	20230503	-11.43	2650	20230104	36.04	4070	-11.43	20230503	2650	36.04	20230104	4070	-11.43	20230503	2650	36.04	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
120	20230711	100922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3600	-65	5	-1.77	86436945	23965	25.92	3650	3650	3590	4760	2570	3665	3605.68	5.31	0	-2040	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	559	7.93	0.87	12	0.15	454.00	4132.00	4070	20230503	-11.55	2650	20230104	35.85	4070	-11.55	20230503	2650	35.85	20230104	4070	-11.55	20230503	2650	35.85	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
121	20230711	090919	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3615	-50	5	-1.36	14382380	3967	4.29	3650	3650	3615	4760	2570	3665	3620.41	5.31	0	1187	3788	3726	3653	3591	3518	3757	3622	78	1095	500	2490	5	1	15526404	561	7.96	0.87	12	0.03	454.00	4132.00	4070	20230503	-11.18	2650	20230104	36.42	4070	-11.18	20230503	2650	36.42	20230104	4070	-11.18	20230503	2650	36.42	20230104	3.07	N	263020	500	77 억		824626	N	N	0	N	00	N
122	20230710	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	90	2	2.52	331519865	90997	63.65	3600	3715	3580	4645	2505	3575	3643.20	5.29	0	2614	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	569	8.07	0.89	12	0.59	454.00	4132.00	4070	20230503	-9.95	2650	20230104	38.30	4070	-9.95	20230503	2650	38.30	20230104	4070	-9.95	20230503	2650	38.30	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
123	20230710	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	50	2	1.40	295400170	81052	56.69	3600	3715	3580	4645	2505	3575	3644.58	5.29	0	1544	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	563	7.98	0.88	12	0.52	454.00	4132.00	4070	20230503	-10.93	2650	20230104	36.79	4070	-10.93	20230503	2650	36.79	20230104	4070	-10.93	20230503	2650	36.79	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
124	20230710	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	110	2	3.08	254079885	69717	48.76	3600	3715	3580	4645	2505	3575	3644.45	5.29	0	4235	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	572	8.12	0.89	12	0.45	454.00	4132.00	4070	20230503	-9.46	2650	20230104	39.06	4070	-9.46	20230503	2650	39.06	20230104	4070	-9.46	20230503	2650	39.06	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
125	20230710	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	115	2	3.22	234933225	64507	45.12	3600	3715	3580	4645	2505	3575	3641.99	5.29	0	4570	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	573	8.13	0.89	12	0.42	454.00	4132.00	4070	20230503	-9.34	2650	20230104	39.25	4070	-9.34	20230503	2650	39.25	20230104	4070	-9.34	20230503	2650	39.25	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
126	20230710	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	75	2	2.10	183449630	50545	35.35	3600	3690	3580	4645	2505	3575	3629.44	5.29	0	7077	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	567	8.04	0.88	12	0.33	454.00	4132.00	4070	20230503	-10.32	2650	20230104	37.74	4070	-10.32	20230503	2650	37.74	20230104	4070	-10.32	20230503	2650	37.74	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
127	20230710	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	80	2	2.24	175769070	48436	33.88	3600	3690	3580	4645	2505	3575	3628.90	5.29	0	6520	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	567	8.05	0.88	12	0.31	454.00	4132.00	4070	20230503	-10.20	2650	20230104	37.92	4070	-10.20	20230503	2650	37.92	20230104	4070	-10.20	20230503	2650	37.92	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
128	20230710	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	45	2	1.26	137693390	37902	26.51	3600	3690	3595	4645	2505	3575	3632.89	5.29	0	9834	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	562	7.97	0.88	12	0.24	454.00	4132.00	4070	20230503	-11.06	2650	20230104	36.60	4070	-11.06	20230503	2650	36.60	20230104	4070	-11.06	20230503	2650	36.60	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
129	20230710	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	30	2	0.84	23437780	6476	4.53	3600	3650	3595	4645	2505	3575	3619.21	5.29	0	-1514	3665	3620	3530	3485	3395	3642	3507	78	1070	500	2430	5	1	15526404	560	7.94	0.87	12	0.04	454.00	4132.00	4070	20230503	-11.43	2650	20230104	36.04	4070	-11.43	20230503	2650	36.04	20230104	4070	-11.43	20230503	2650	36.04	20230104	3.12	N	263020	500	77 억		822013	N	N	0	N	00	N
130	20230707	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	10	2	0.28	499279240	142911	95.03	3500	3575	3440	4630	2500	3565	3493.64	5.18	0	17861	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	555	7.87	0.87	12	0.92	454.00	4132.00	4070	20230503	-12.16	2650	20230104	34.91	4070	-12.16	20230503	2650	34.91	20230104	4070	-12.16	20230503	2650	34.91	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
131	20230707	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-10	5	-0.28	482102690	138097	91.83	3500	3565	3440	4630	2500	3565	3491.04	5.18	0	19780	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	552	7.83	0.86	12	0.89	454.00	4132.00	4070	20230503	-12.65	2650	20230104	34.15	4070	-12.65	20230503	2650	34.15	20230104	4070	-12.65	20230503	2650	34.15	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
132	20230707	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-20	5	-0.56	435103950	124875	83.04	3500	3560	3440	4630	2500	3565	3484.32	5.18	0	26678	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	550	7.81	0.86	12	0.80	454.00	4132.00	4070	20230503	-12.90	2650	20230104	33.77	4070	-12.90	20230503	2650	33.77	20230104	4070	-12.90	20230503	2650	33.77	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
133	20230707	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-85	5	-2.38	391752575	112620	74.89	3500	3535	3440	4630	2500	3565	3478.53	5.18	0	27159	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	540	7.67	0.84	12	0.73	454.00	4132.00	4070	20230503	-14.50	2650	20230104	31.32	4070	-14.50	20230503	2650	31.32	20230104	4070	-14.50	20230503	2650	31.32	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
134	20230707	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-80	5	-2.24	330083855	94919	63.12	3500	3535	3440	4630	2500	3565	3477.53	5.18	0	24999	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	541	7.68	0.84	12	0.61	454.00	4132.00	4070	20230503	-14.37	2650	20230104	31.51	4070	-14.37	20230503	2650	31.51	20230104	4070	-14.37	20230503	2650	31.51	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
135	20230707	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-100	5	-2.81	305625805	87876	58.43	3500	3535	3440	4630	2500	3565	3477.92	5.18	0	20915	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	538	7.63	0.84	12	0.57	454.00	4132.00	4070	20230503	-14.86	2650	20230104	30.75	4070	-14.86	20230503	2650	30.75	20230104	4070	-14.86	20230503	2650	30.75	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
136	20230707	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-105	5	-2.95	174217785	49890	33.17	3500	3535	3440	4630	2500	3565	3492.04	5.18	0	14040	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	537	7.62	0.84	12	0.32	454.00	4132.00	4070	20230503	-14.99	2650	20230104	30.57	4070	-14.99	20230503	2650	30.57	20230104	4070	-14.99	20230503	2650	30.57	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
137	20230707	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-35	5	-0.98	32521215	9277	6.17	3500	3535	3485	4630	2500	3565	3505.57	5.18	0	2469	3725	3645	3570	3490	3415	3607	3452	78	1065	500	2420	5	1	15526404	548	7.78	0.85	12	0.06	454.00	4132.00	4070	20230503	-13.27	2650	20230104	33.21	4070	-13.27	20230503	2650	33.21	20230104	4070	-13.27	20230503	2650	33.21	20230104	3.17	N	263020	500	77 억		803534	N	N	0	N	00	N
138	20230706	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-25	5	-0.70	533450570	150385	117.26	3590	3650	3495	4665	2515	3590	3547.22	4.85	0	50824	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	554	7.85	0.86	12	0.97	454.00	4132.00	4070	20230503	-12.41	2650	20230104	34.53	4070	-12.41	20230503	2650	34.53	20230104	4070	-12.41	20230503	2650	34.53	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
139	20230706	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-55	5	-1.53	520609660	146757	114.43	3590	3650	3495	4665	2515	3590	3547.43	4.85	0	48282	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	549	7.79	0.86	12	0.95	454.00	4132.00	4070	20230503	-13.14	2650	20230104	33.40	4070	-13.14	20230503	2650	33.40	20230104	4070	-13.14	20230503	2650	33.40	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
140	20230706	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-45	5	-1.25	458565800	129216	100.75	3590	3650	3495	4665	2515	3590	3548.83	4.85	0	39481	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	550	7.81	0.86	12	0.83	454.00	4132.00	4070	20230503	-12.90	2650	20230104	33.77	4070	-12.90	20230503	2650	33.77	20230104	4070	-12.90	20230503	2650	33.77	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
141	20230706	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	-5	5	-0.14	150546875	41788	32.58	3590	3650	3545	4665	2515	3590	3602.63	4.85	0	4261	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	557	7.90	0.87	12	0.27	454.00	4132.00	4070	20230503	-11.92	2650	20230104	35.28	4070	-11.92	20230503	2650	35.28	20230104	4070	-11.92	20230503	2650	35.28	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
142	20230706	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	10	2	0.28	129608160	35966	28.04	3590	3650	3545	4665	2515	3590	3603.63	4.85	0	3403	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	559	7.93	0.87	12	0.23	454.00	4132.00	4070	20230503	-11.55	2650	20230104	35.85	4070	-11.55	20230503	2650	35.85	20230104	4070	-11.55	20230503	2650	35.85	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
143	20230706	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	10	2	0.28	115432270	32025	24.97	3590	3650	3545	4665	2515	3590	3604.44	4.85	0	4513	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	559	7.93	0.87	12	0.21	454.00	4132.00	4070	20230503	-11.55	2650	20230104	35.85	4070	-11.55	20230503	2650	35.85	20230104	4070	-11.55	20230503	2650	35.85	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
144	20230706	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	25	2	0.70	57758995	16119	12.57	3590	3640	3545	4665	2515	3590	3583.29	4.85	0	234	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	561	7.96	0.87	12	0.10	454.00	4132.00	4070	20230503	-11.18	2650	20230104	36.42	4070	-11.18	20230503	2650	36.42	20230104	4070	-11.18	20230503	2650	36.42	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
145	20230706	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-20	5	-0.56	21317045	5944	4.63	3590	3600	3570	4665	2515	3590	3586.31	4.85	0	-1739	3933	3761	3648	3476	3363	3705	3420	78	1075	500	2440	5	1	15526404	554	7.86	0.86	12	0.04	454.00	4132.00	4070	20230503	-12.29	2650	20230104	34.72	4070	-12.29	20230503	2650	34.72	20230104	4070	-12.29	20230503	2650	34.72	20230104	3.04	N	263020	500	77 억		752583	N	N	0	N	00	N
146	20230705	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-150	5	-4.01	466675900	128151	110.08	3775	3820	3535	4860	2620	3740	3642.22	4.83	0	627	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	557	7.91	0.87	12	0.83	454.00	4132.00	4070	20230503	-11.79	2650	20230104	35.47	4070	-11.79	20230503	2650	35.47	20230104	4070	-11.79	20230503	2650	35.47	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
147	20230705	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	-150	5	-4.01	433765365	118994	102.22	3775	3820	3535	4860	2620	3740	3645.27	4.83	0	1555	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	557	7.91	0.87	12	0.77	454.00	4132.00	4070	20230503	-11.79	2650	20230104	35.47	4070	-11.79	20230503	2650	35.47	20230104	4070	-11.79	20230503	2650	35.47	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
148	20230705	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-135	5	-3.61	279364100	75859	65.16	3775	3820	3605	4860	2620	3740	3682.68	4.83	0	-4218	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	560	7.94	0.87	12	0.49	454.00	4132.00	4070	20230503	-11.43	2650	20230104	36.04	4070	-11.43	20230503	2650	36.04	20230104	4070	-11.43	20230503	2650	36.04	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
149	20230705	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	-120	5	-3.21	236819560	64111	55.07	3775	3820	3605	4860	2620	3740	3693.90	4.83	0	-3792	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	562	7.97	0.88	12	0.41	454.00	4132.00	4070	20230503	-11.06	2650	20230104	36.60	4070	-11.06	20230503	2650	36.60	20230104	4070	-11.06	20230503	2650	36.60	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
150	20230705	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-110	5	-2.94	214597250	57972	49.80	3775	3820	3630	4860	2620	3740	3701.74	4.83	0	-4481	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	564	8.00	0.88	12	0.37	454.00	4132.00	4070	20230503	-10.81	2650	20230104	36.98	4070	-10.81	20230503	2650	36.98	20230104	4070	-10.81	20230503	2650	36.98	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
151	20230705	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-55	5	-1.47	164668795	44317	38.07	3775	3820	3665	4860	2620	3740	3715.70	4.83	0	-4650	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	572	8.12	0.89	12	0.29	454.00	4132.00	4070	20230503	-9.46	2650	20230104	39.06	4070	-9.46	20230503	2650	39.06	20230104	4070	-9.46	20230503	2650	39.06	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
152	20230705	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-10	5	-0.27	98475050	26413	22.69	3775	3820	3705	4860	2620	3740	3728.28	4.83	0	3519	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	579	8.22	0.90	12	0.17	454.00	4132.00	4070	20230503	-8.35	2650	20230104	40.75	4070	-8.35	20230503	2650	40.75	20230104	4070	-8.35	20230503	2650	40.75	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
153	20230705	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	60	2	1.60	14554150	3860	3.32	3775	3820	3745	4860	2620	3740	3770.51	4.83	0	707	3966	3852	3756	3642	3546	3805	3595	78	1120	500	2540	5	1	15526404	590	8.37	0.92	12	0.02	454.00	4132.00	4070	20230503	-6.63	2650	20230104	43.40	4070	-6.63	20230503	2650	43.40	20230104	4070	-6.63	20230503	2650	43.40	20230104	2.90	N	263020	500	77 억		750366	N	N	0	N	00	N
154	20230704	160847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-80	5	-2.09	438620125	116372	24.68	3870	3870	3660	4965	2675	3820	3769.12	4.86	0	-7091	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	581	8.24	0.91	12	0.75	454.00	4132.00	4070	20230503	-8.11	2650	20230104	41.13	4070	-8.11	20230503	2650	41.13	20230104	4070	-8.11	20230503	2650	41.13	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
155	20230704	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3760	-60	5	-1.57	424404090	112576	23.87	3870	3870	3660	4965	2675	3820	3769.93	4.86	0	-6539	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	584	8.28	0.91	12	0.73	454.00	4132.00	4070	20230503	-7.62	2650	20230104	41.89	4070	-7.62	20230503	2650	41.89	20230104	4070	-7.62	20230503	2650	41.89	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
156	20230704	140842	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-55	5	-1.44	401856475	106574	22.60	3870	3870	3660	4965	2675	3820	3770.68	4.86	0	-7751	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	585	8.29	0.91	12	0.69	454.00	4132.00	4070	20230503	-7.49	2650	20230104	42.08	4070	-7.49	20230503	2650	42.08	20230104	4070	-7.49	20230503	2650	42.08	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
157	20230704	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-55	5	-1.44	385484035	102236	21.68	3870	3870	3660	4965	2675	3820	3770.53	4.86	0	-7645	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	585	8.29	0.91	12	0.66	454.00	4132.00	4070	20230503	-7.49	2650	20230104	42.08	4070	-7.49	20230503	2650	42.08	20230104	4070	-7.49	20230503	2650	42.08	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
158	20230704	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	3765	-55	5	-1.44	376813440	99940	21.19	3870	3870	3660	4965	2675	3820	3770.40	4.86	0	-8185	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	585	8.29	0.91	12	0.64	454.00	4132.00	4070	20230503	-7.49	2650	20230104	42.08	4070	-7.49	20230503	2650	42.08	20230104	4070	-7.49	20230503	2650	42.08	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
159	20230704	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-20	5	-0.52	283920045	75288	15.96	3870	3870	3660	4965	2675	3820	3771.12	4.86	0	-13669	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	590	8.37	0.92	12	0.48	454.00	4132.00	4070	20230503	-6.63	2650	20230104	43.40	4070	-6.63	20230503	2650	43.40	20230104	4070	-6.63	20230503	2650	43.40	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
160	20230704	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	-100	5	-2.62	186734990	49430	10.48	3870	3870	3660	4965	2675	3820	3777.77	4.86	0	-14574	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	578	8.19	0.90	12	0.32	454.00	4132.00	4070	20230503	-8.60	2650	20230104	40.38	4070	-8.60	20230503	2650	40.38	20230104	4070	-8.60	20230503	2650	40.38	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
161	20230704	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-35	5	-0.92	108130150	28367	6.01	3870	3870	3660	4965	2675	3820	3811.83	4.86	0	-11313	4006	3912	3756	3662	3506	3960	3710	78	1145	500	2590	5	1	15526404	588	8.34	0.92	12	0.18	454.00	4132.00	4070	20230503	-7.00	2650	20230104	42.83	4070	-7.00	20230503	2650	42.83	20230104	4070	-7.00	20230503	2650	42.83	20230104	2.85	N	263020	500	77 억		753819	N	N	0	N	00	N
162	20230703	160822	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3820	240	2	6.70	1762842000	470985	552.80	3610	3850	3600	4650	2510	3580	3742.86	4.63	0	30305	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	593	8.41	0.92	12	3.03	454.00	4132.00	4070	20230503	-6.14	2650	20230104	44.15	4070	-6.14	20230503	2650	44.15	20230104	4070	-6.14	20230503	2650	44.15	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
163	20230703	150830	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3790	210	2	5.87	1700774970	454673	533.65	3610	3850	3600	4650	2510	3580	3740.66	4.63	0	29462	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	588	8.35	0.92	12	2.93	454.00	4132.00	4070	20230503	-6.88	2650	20230104	43.02	4070	-6.88	20230503	2650	43.02	20230104	4070	-6.88	20230503	2650	43.02	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
164	20230703	140829	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3805	225	2	6.28	1415224810	379902	445.89	3610	3820	3600	4650	2510	3580	3725.24	4.63	0	19824	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	591	8.38	0.92	12	2.45	454.00	4132.00	4070	20230503	-6.51	2650	20230104	43.58	4070	-6.51	20230503	2650	43.58	20230104	4070	-6.51	20230503	2650	43.58	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
165	20230703	130823	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3690	110	2	3.07	1051838260	283425	332.66	3610	3770	3600	4650	2510	3580	3711.17	4.63	0	1008	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	573	8.13	0.89	12	1.83	454.00	4132.00	4070	20230503	-9.34	2650	20230104	39.25	4070	-9.34	20230503	2650	39.25	20230104	4070	-9.34	20230503	2650	39.25	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
166	20230703	120831	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3740	160	2	4.47	949675525	255789	300.22	3610	3770	3600	4650	2510	3580	3712.73	4.63	0	3575	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	581	8.24	0.91	12	1.65	454.00	4132.00	4070	20230503	-8.11	2650	20230104	41.13	4070	-8.11	20230503	2650	41.13	20230104	4070	-8.11	20230503	2650	41.13	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
167	20230703	110824	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3750	170	2	4.75	879608630	237073	278.25	3610	3770	3600	4650	2510	3580	3710.29	4.63	0	4205	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	582	8.26	0.91	12	1.53	454.00	4132.00	4070	20230503	-7.86	2650	20230104	41.51	4070	-7.86	20230503	2650	41.51	20230104	4070	-7.86	20230503	2650	41.51	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
168	20230703	100812	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3740	160	2	4.47	686662890	185562	217.80	3610	3770	3600	4650	2510	3580	3700.45	4.63	0	1830	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	581	8.24	0.91	12	1.20	454.00	4132.00	4070	20230503	-8.11	2650	20230104	41.13	4070	-8.11	20230503	2650	41.13	20230104	4070	-8.11	20230503	2650	41.13	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N
169	20230703	090821	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	3650	70	2	1.96	249712620	67892	79.69	3610	3700	3610	4650	2510	3580	3678.09	4.63	0	-10267	3693	3636	3538	3481	3383	3665	3510	78	1070	500	2430	5	1	15526404	567	8.04	0.88	12	0.44	454.00	4132.00	4070	20230503	-10.32	2650	20230104	37.74	4070	-10.32	20230503	2650	37.74	20230104	4070	-10.32	20230503	2650	37.74	20230104	2.86	N	263020	500	77 억		718525	N	N	0	N	00	N