KissMeData/014100/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	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	41885940	15310	43.48	2775	2850	2700	3575	1925	2750	2735.86	1.81	0	948	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	320	-2.73	0.37	12	0.13	-994.00	7250.00	5240	20230308	-48.19	2605	20230727	4.22	5240	-48.19	20230308	2605	4.22	20230727	5240	-48.19	20230308	2605	4.22	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
3	20230731	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	38633035	14112	40.08	2775	2850	2700	3575	1925	2750	2737.60	1.81	0	894	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	320	-2.73	0.37	12	0.12	-994.00	7250.00	5240	20230308	-48.19	2605	20230727	4.22	5240	-48.19	20230308	2605	4.22	20230727	5240	-48.19	20230308	2605	4.22	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
4	20230731	140307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-30	5	-1.09	34746570	12680	36.01	2775	2850	2700	3575	1925	2750	2740.27	1.81	0	1362	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	321	-2.74	0.38	12	0.11	-994.00	7250.00	5240	20230308	-48.09	2605	20230727	4.41	5240	-48.09	20230308	2605	4.41	20230727	5240	-48.09	20230308	2605	4.41	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
5	20230731	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-10	5	-0.36	28570320	10402	29.54	2775	2850	2700	3575	1925	2750	2746.62	1.81	0	909	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	323	-2.76	0.38	12	0.09	-994.00	7250.00	5240	20230308	-47.71	2605	20230727	5.18	5240	-47.71	20230308	2605	5.18	20230727	5240	-47.71	20230308	2605	5.18	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
6	20230731	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	20	2	0.73	11381415	4098	11.64	2775	2850	2770	3575	1925	2750	2777.31	1.81	0	39	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	327	-2.79	0.38	12	0.03	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
7	20230731	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	35	2	1.27	8093910	2913	8.27	2775	2850	2775	3575	1925	2750	2778.55	1.81	0	-138	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	329	-2.80	0.38	12	0.02	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
8	20230731	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	25	2	0.91	3397255	1221	3.47	2775	2850	2775	3575	1925	2750	2782.35	1.81	0	-271	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	327	-2.79	0.38	12	0.01	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	5240	-47.04	20230308	2605	6.53	20230727	5240	-47.04	20230308	2605	6.53	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
9	20230731	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	25	2	0.91	874125	315	0.89	2775	2775	2775	3575	1925	2750	2775.00	1.81	0	0	2910	2830	2750	2670	2590	2870	2710	59	825	500	1810	5	1	11800000	327	-2.79	0.38	12	0.00	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	5240	-47.04	20230308	2605	6.53	20230727	5240	-47.04	20230308	2605	6.53	20230727	0.04	N	014100	500	59 억		213286	N	N	0	N	00	N
10	20230728	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	50	2	1.85	96693335	35111	106.79	2725	2830	2670	3510	1890	2700	2753.97	1.79	0	2601	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	325	-2.77	0.38	12	0.30	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
11	20230728	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	70	2	2.59	93150260	33822	102.87	2725	2830	2670	3510	1890	2700	2754.13	1.79	0	2194	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	327	-2.79	0.38	12	0.29	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
12	20230728	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	120	2	4.44	83477150	30346	92.30	2725	2830	2670	3510	1890	2700	2750.85	1.79	0	2077	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	333	-2.84	0.39	12	0.26	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
13	20230728	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	125	2	4.63	73452120	26797	81.50	2725	2830	2670	3510	1890	2700	2741.06	1.79	0	2055	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	333	-2.84	0.39	12	0.23	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
14	20230728	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	90	2	3.33	57087615	20989	63.84	2725	2830	2670	3510	1890	2700	2719.88	1.79	0	2437	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	329	-2.81	0.38	12	0.18	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
15	20230728	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	80	2	2.96	50065755	18471	56.18	2725	2830	2670	3510	1890	2700	2710.51	1.79	0	2518	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	328	-2.80	0.38	12	0.16	-994.00	7250.00	5240	20230308	-46.95	2605	20230727	6.72	5240	-46.95	20230308	2605	6.72	20230727	5240	-46.95	20230308	2605	6.72	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
16	20230728	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	50	2	1.85	13855805	5100	15.51	2725	2755	2700	3510	1890	2700	2716.82	1.79	0	1742	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	325	-2.77	0.38	12	0.04	-994.00	7250.00	5240	20230308	-47.52	2605	20230727	5.57	5240	-47.52	20230308	2605	5.57	20230727	5240	-47.52	20230308	2605	5.57	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
17	20230728	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	20	2	0.74	1659520	609	1.85	2725	2725	2720	3510	1890	2700	2724.99	1.79	0	0	2983	2841	2723	2581	2463	2912	2652	59	810	500	1780	5	1	11800000	321	-2.74	0.38	12	0.01	-994.00	7250.00	5240	20230308	-48.09	2605	20230727	4.41	5240	-48.09	20230308	2605	4.41	20230727	5240	-48.09	20230308	2605	4.41	20230727	0.04	N	014100	500	59 억		210685	N	N	0	N	00	N
18	20230727	160308	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	25	2	0.93	90114080	32766	65.75	2675	2865	2605	3475	1875	2675	2750.23	1.78	-9085	858	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	319	-2.72	0.37	12	0.28	-994.00	7250.00	5240	20230308	-48.47	2605	20230727	3.65	5240	-48.47	20230308	2605	3.65	20230727	5240	-48.47	20230308	2605	3.65	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
19	20230727	150306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	95	2	3.55	75573305	27417	55.01	2675	2865	2605	3475	1875	2675	2756.44	1.78	-9085	433	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	327	-2.79	0.38	12	0.23	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
20	20230727	140305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2790	115	2	4.30	64687360	23502	47.16	2675	2865	2605	3475	1875	2675	2752.42	1.78	-9085	861	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	329	-2.81	0.38	12	0.20	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
21	20230727	130306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2805	130	2	4.86	50524755	18433	36.99	2675	2865	2605	3475	1875	2675	2740.99	1.78	-9085	861	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	331	-2.82	0.39	12	0.16	-994.00	7250.00	5240	20230308	-46.47	2605	20230727	7.68	5240	-46.47	20230308	2605	7.68	20230727	5240	-46.47	20230308	2605	7.68	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
22	20230727	120307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2755	80	2	2.99	35311010	13078	26.24	2675	2835	2605	3475	1875	2675	2700.03	1.78	-9085	1006	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	325	-2.77	0.38	12	0.11	-994.00	7250.00	5240	20230308	-47.42	2605	20230727	5.76	5240	-47.42	20230308	2605	5.76	20230727	5240	-47.42	20230308	2605	5.76	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
23	20230727	110306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2795	120	2	4.49	28945965	10775	21.62	2675	2795	2605	3475	1875	2675	2686.40	1.78	-9085	327	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	330	-2.81	0.39	12	0.09	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
24	20230727	100306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2745	70	2	2.62	26828450	10008	20.08	2675	2750	2605	3475	1875	2675	2680.70	1.78	-9085	197	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	324	-2.76	0.38	12	0.08	-994.00	7250.00	5240	20230308	-47.61	2605	20230727	5.37	5240	-47.61	20230308	2605	5.37	20230727	5240	-47.61	20230308	2605	5.37	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
25	20230727	090306	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2650	-25	5	-0.93	10768620	4057	8.14	2675	2675	2605	3475	1875	2675	2654.33	1.78	-9085	419	2961	2817	2716	2572	2471	2767	2522	59	800	500	1760	5	1	11800000	313	-2.67	0.37	12	0.03	-994.00	7250.00	5240	20230308	-49.43	2605	20230727	1.73	5240	-49.43	20230308	2605	1.73	20230727	5240	-49.43	20230308	2605	1.73	20230727	0.04	N	014100	500	59 억		209830	N	N	0	N	00	N
26	20230726	160305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2675	-185	5	-6.47	134017000	49837	127.57	2860	2860	2615	3715	2005	2860	2689.11	1.86	0	-9096	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	316	-2.69	0.37	12	0.42	-994.00	7250.00	5240	20230308	-48.95	2615	20230726	2.29	5240	-48.95	20230308	2615	2.29	20230726	5240	-48.95	20230308	2615	2.29	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
27	20230726	150307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2720	-140	5	-4.90	120969850	45044	115.31	2860	2860	2615	3715	2005	2860	2685.59	1.86	0	-7190	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	321	-2.74	0.38	12	0.38	-994.00	7250.00	5240	20230308	-48.09	2615	20230726	4.02	5240	-48.09	20230308	2615	4.02	20230726	5240	-48.09	20230308	2615	4.02	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
28	20230726	140307	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2615	-245	5	-8.57	103022705	38361	98.20	2860	2860	2615	3715	2005	2860	2685.61	1.86	0	-4692	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	309	-2.63	0.36	12	0.33	-994.00	7250.00	5240	20230308	-50.10	2615	20230726	0.00	5240	-50.10	20230308	2615	0.00	20230726	5240	-50.10	20230308	2615	0.00	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
29	20230726	130304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2710	-150	5	-5.24	75864720	28079	71.88	2860	2860	2655	3715	2005	2860	2701.83	1.86	0	-3992	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	320	-2.73	0.37	12	0.24	-994.00	7250.00	5240	20230308	-48.28	2655	20230726	2.07	5240	-48.28	20230308	2655	2.07	20230726	5240	-48.28	20230308	2655	2.07	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
30	20230726	120305	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2700	-160	5	-5.59	51841820	19170	49.07	2860	2860	2655	3715	2005	2860	2704.32	1.86	0	-2004	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	319	-2.72	0.37	12	0.16	-994.00	7250.00	5240	20230308	-48.47	2655	20230726	1.69	5240	-48.47	20230308	2655	1.69	20230726	5240	-48.47	20230308	2655	1.69	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
31	20230726	110304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2715	-145	5	-5.07	44987735	16614	42.53	2860	2860	2655	3715	2005	2860	2707.82	1.86	0	-1674	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	320	-2.73	0.37	12	0.14	-994.00	7250.00	5240	20230308	-48.19	2655	20230726	2.26	5240	-48.19	20230308	2655	2.26	20230726	5240	-48.19	20230308	2655	2.26	20230726	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
32	20230726	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-125	5	-4.37	20028210	7306	18.70	2860	2860	2715	3715	2005	2860	2741.34	1.86	0	-644	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	323	-2.75	0.38	12	0.06	-994.00	7250.00	5240	20230308	-47.81	2675	20230725	2.24	5240	-47.81	20230308	2675	2.24	20230725	5240	-47.81	20230308	2675	2.24	20230725	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
33	20230726	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-85	5	-2.97	1955405	686	1.76	2860	2860	2775	3715	2005	2860	2850.44	1.86	0	4	3010	2935	2805	2730	2600	2972	2767	59	855	500	1880	5	1	11800000	327	-2.79	0.38	12	0.01	-994.00	7250.00	5240	20230308	-47.04	2675	20230725	3.74	5240	-47.04	20230308	2675	3.74	20230725	5240	-47.04	20230308	2675	3.74	20230725	0.04	N	014100	500	59 억		218915	N	N	0	N	00	N
34	20230725	160303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2860	-35	5	-1.21	108706870	39065	80.63	2825	2880	2675	3760	2030	2895	2782.72	1.93	0	-8311	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	337	-2.88	0.39	12	0.33	-994.00	7250.00	5240	20230308	-45.42	2675	20230725	6.92	5240	-45.42	20230308	2675	6.92	20230725	5240	-45.42	20230308	2675	6.92	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
35	20230725	150302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2835	-60	5	-2.07	102836520	37007	76.38	2825	2880	2675	3760	2030	2895	2778.84	1.93	0	-7689	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	335	-2.85	0.39	12	0.31	-994.00	7250.00	5240	20230308	-45.90	2675	20230725	5.98	5240	-45.90	20230308	2675	5.98	20230725	5240	-45.90	20230308	2675	5.98	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
36	20230725	140302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2815	-80	5	-2.76	89889020	32442	66.96	2825	2830	2675	3760	2030	2895	2770.76	1.93	0	-6328	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	332	-2.83	0.39	12	0.27	-994.00	7250.00	5240	20230308	-46.28	2675	20230725	5.23	5240	-46.28	20230308	2675	5.23	20230725	5240	-46.28	20230308	2675	5.23	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
37	20230725	130304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	-125	5	-4.32	76086565	27507	56.77	2825	2830	2675	3760	2030	2895	2766.08	1.93	0	-2445	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	327	-2.79	0.38	12	0.23	-994.00	7250.00	5240	20230308	-47.14	2675	20230725	3.55	5240	-47.14	20230308	2675	3.55	20230725	5240	-47.14	20230308	2675	3.55	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
38	20230725	120304	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2765	-130	5	-4.49	66671730	24108	49.76	2825	2830	2675	3760	2030	2895	2765.54	1.93	0	-1740	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	326	-2.78	0.38	12	0.20	-994.00	7250.00	5240	20230308	-47.23	2675	20230725	3.36	5240	-47.23	20230308	2675	3.36	20230725	5240	-47.23	20230308	2675	3.36	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
39	20230725	110302	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2750	-145	5	-5.01	59317985	21441	44.25	2825	2830	2675	3760	2030	2895	2766.57	1.93	0	-1042	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	325	-2.77	0.38	12	0.18	-994.00	7250.00	5240	20230308	-47.52	2675	20230725	2.80	5240	-47.52	20230308	2675	2.80	20230725	5240	-47.52	20230308	2675	2.80	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
40	20230725	100303	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2765	-130	5	-4.49	49636090	17912	36.97	2825	2830	2675	3760	2030	2895	2771.11	1.93	0	150	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	326	-2.78	0.38	12	0.15	-994.00	7250.00	5240	20230308	-47.23	2675	20230725	3.36	5240	-47.23	20230308	2675	3.36	20230725	5240	-47.23	20230308	2675	3.36	20230725	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
41	20230725	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-95	5	-3.28	2724700	965	1.99	2825	2830	2800	3760	2030	2895	2823.52	1.93	0	169	2988	2941	2848	2801	2708	2965	2825	59	865	500	1910	5	1	11800000	330	-2.82	0.39	12	0.01	-994.00	7250.00	5240	20230308	-46.56	2690	20221013	4.09	5240	-46.56	20230308	2735	2.38	20230103	5240	-46.56	20230308	2690	4.09	20221013	0.04	N	014100	500	59 억		227215	N	N	0	N	00	N
42	20230724	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	30	2	1.05	135353185	48450	303.51	2865	2895	2755	3720	2010	2865	2793.62	1.99	0	-8998	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	342	-2.91	0.40	12	0.41	-994.00	7250.00	5240	20230308	-44.75	2690	20221013	7.62	5240	-44.75	20230308	2735	5.85	20230103	5240	-44.75	20230308	2690	7.62	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
43	20230724	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-65	5	-2.27	105102495	37803	236.82	2865	2865	2755	3720	2010	2865	2780.27	1.99	0	-5411	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	330	-2.82	0.39	12	0.32	-994.00	7250.00	5240	20230308	-46.56	2690	20221013	4.09	5240	-46.56	20230308	2735	2.38	20230103	5240	-46.56	20230308	2690	4.09	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
44	20230724	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-65	5	-2.27	98193800	35319	221.26	2865	2865	2755	3720	2010	2865	2780.20	1.99	0	-3945	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	330	-2.82	0.39	12	0.30	-994.00	7250.00	5240	20230308	-46.56	2690	20221013	4.09	5240	-46.56	20230308	2735	2.38	20230103	5240	-46.56	20230308	2690	4.09	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
45	20230724	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-50	5	-1.75	92549315	33300	208.61	2865	2865	2755	3720	2010	2865	2779.26	1.99	0	-4036	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	332	-2.83	0.39	12	0.28	-994.00	7250.00	5240	20230308	-46.28	2690	20221013	4.65	5240	-46.28	20230308	2735	2.93	20230103	5240	-46.28	20230308	2690	4.65	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
46	20230724	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-80	5	-2.79	52386170	18853	118.10	2865	2865	2755	3720	2010	2865	2778.66	1.99	0	-2909	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	329	-2.80	0.38	12	0.16	-994.00	7250.00	5240	20230308	-46.85	2690	20221013	3.53	5240	-46.85	20230308	2735	1.83	20230103	5240	-46.85	20230308	2690	3.53	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
47	20230724	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-85	5	-2.97	42487405	15292	95.80	2865	2865	2755	3720	2010	2865	2778.41	1.99	0	-2226	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	328	-2.80	0.38	12	0.13	-994.00	7250.00	5240	20230308	-46.95	2690	20221013	3.35	5240	-46.95	20230308	2735	1.65	20230103	5240	-46.95	20230308	2690	3.35	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
48	20230724	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-95	5	-3.32	25793690	9264	58.03	2865	2865	2755	3720	2010	2865	2784.29	1.99	0	-2025	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	327	-2.79	0.38	12	0.08	-994.00	7250.00	5240	20230308	-47.14	2690	20221013	2.97	5240	-47.14	20230308	2735	1.28	20230103	5240	-47.14	20230308	2690	2.97	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
49	20230724	090301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-25	5	-0.87	3149930	1113	6.97	2865	2865	2800	3720	2010	2865	2830.13	1.99	0	-1003	3025	2945	2900	2820	2775	2922	2797	59	855	500	1890	5	1	11800000	335	-2.86	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.80	2690	20221013	5.58	5240	-45.80	20230308	2735	3.84	20230103	5240	-45.80	20230308	2690	5.58	20221013	0.04	N	014100	500	59 억		235254	N	N	0	N	00	N
50	20230721	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-90	5	-3.05	45845940	15744	27.10	2955	2980	2855	3840	2070	2955	2911.96	2.00	0	-1333	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	338	-2.88	0.40	12	0.13	-994.00	7250.00	5240	20230308	-45.32	2690	20221013	6.51	5240	-45.32	20230308	2735	4.75	20230103	5240	-45.32	20230308	2690	6.51	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
51	20230721	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-90	5	-3.05	44232380	15181	26.13	2955	2980	2855	3840	2070	2955	2913.67	2.00	0	-1332	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	338	-2.88	0.40	12	0.13	-994.00	7250.00	5240	20230308	-45.32	2690	20221013	6.51	5240	-45.32	20230308	2735	4.75	20230103	5240	-45.32	20230308	2690	6.51	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
52	20230721	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-70	5	-2.37	37723265	12914	22.23	2955	2980	2885	3840	2070	2955	2921.11	2.00	0	-958	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	340	-2.90	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.94	2690	20221013	7.25	5240	-44.94	20230308	2735	5.48	20230103	5240	-44.94	20230308	2690	7.25	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
53	20230721	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-45	5	-1.52	34106140	11670	20.09	2955	2980	2885	3840	2070	2955	2922.55	2.00	0	-863	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	343	-2.93	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.47	2690	20221013	8.18	5240	-44.47	20230308	2735	6.40	20230103	5240	-44.47	20230308	2690	8.18	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
54	20230721	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-40	5	-1.35	29037315	9923	17.08	2955	2980	2905	3840	2070	2955	2926.26	2.00	0	-959	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	344	-2.93	0.40	12	0.08	-994.00	7250.00	5240	20230308	-44.37	2690	20221013	8.36	5240	-44.37	20230308	2735	6.58	20230103	5240	-44.37	20230308	2690	8.36	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
55	20230721	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	10	2	0.34	23146930	7908	13.61	2955	2980	2920	3840	2070	2955	2927.03	2.00	0	-529	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	350	-2.98	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.42	2690	20221013	10.22	5240	-43.42	20230308	2735	8.41	20230103	5240	-43.42	20230308	2690	10.22	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
56	20230721	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-35	5	-1.18	8045475	2745	4.73	2955	2980	2920	3840	2070	2955	2930.96	2.00	0	-526	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	345	-2.94	0.40	12	0.02	-994.00	7250.00	5240	20230308	-44.27	2690	20221013	8.55	5240	-44.27	20230308	2735	6.76	20230103	5240	-44.27	20230308	2690	8.55	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
57	20230721	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	25	2	0.85	378440	128	0.22	2955	2980	2955	3840	2070	2955	2956.56	2.00	0	-8	3031	2992	2916	2877	2801	3012	2897	59	885	500	1950	5	1	11800000	352	-3.00	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.13	2690	20221013	10.78	5240	-43.13	20230308	2735	8.96	20230103	5240	-43.13	20230308	2690	10.78	20221013	0.04	N	014100	500	59 억		236587	N	N	0	N	00	N
58	20230720	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	85	2	2.96	166887410	58092	217.40	2875	2955	2840	3730	2010	2870	2872.81	2.01	0	-146	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	349	-2.97	0.41	12	0.49	-994.00	7250.00	5240	20230308	-43.61	2690	20221013	9.85	5240	-43.61	20230308	2735	8.04	20230103	5240	-43.61	20230308	2690	9.85	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
59	20230720	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	45	2	1.57	162453470	56579	211.74	2875	2915	2840	3730	2010	2870	2871.27	2.01	0	-176	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	344	-2.93	0.40	12	0.48	-994.00	7250.00	5240	20230308	-44.37	2690	20221013	8.36	5240	-44.37	20230308	2735	6.58	20230103	5240	-44.37	20230308	2690	8.36	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
60	20230720	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	161161250	56133	210.07	2875	2900	2840	3730	2010	2870	2871.06	2.01	0	-170	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	339	-2.89	0.40	12	0.48	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
61	20230720	130259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-20	5	-0.70	140413690	48919	183.07	2875	2900	2840	3730	2010	2870	2870.33	2.01	0	437	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	336	-2.87	0.39	12	0.41	-994.00	7250.00	5240	20230308	-45.61	2690	20221013	5.95	5240	-45.61	20230308	2735	4.20	20230103	5240	-45.61	20230308	2690	5.95	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
62	20230720	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	132410670	46127	172.62	2875	2880	2850	3730	2010	2870	2870.57	2.01	0	-280	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	339	-2.89	0.40	12	0.39	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
63	20230720	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	123594860	43063	161.16	2875	2880	2850	3730	2010	2870	2870.09	2.01	0	-393	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	339	-2.89	0.40	12	0.36	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
64	20230720	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	0	3	0.00	120741880	42069	157.44	2875	2880	2850	3730	2010	2870	2870.09	2.01	0	-393	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	339	-2.89	0.40	12	0.36	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
65	20230720	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	5	2	0.17	457125	159	0.60	2875	2875	2875	3730	2010	2870	2875.00	2.01	0	-11	2986	2927	2871	2812	2756	2957	2842	59	860	500	1890	5	1	11800000	339	-2.89	0.40	12	0.00	-994.00	7250.00	5240	20230308	-45.13	2690	20221013	6.88	5240	-45.13	20230308	2735	5.12	20230103	5240	-45.13	20230308	2690	6.88	20221013	0.04	N	014100	500	59 억		236725	N	N	0	N	00	N
66	20230719	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	15	2	0.53	76198705	26721	109.89	2860	2930	2815	3710	2000	2855	2851.64	2.02	0	-1912	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	339	-2.89	0.40	12	0.23	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
67	20230719	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	0	3	0.00	60627545	21292	87.56	2860	2930	2815	3710	2000	2855	2847.43	2.02	0	-2070	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	337	-2.87	0.39	12	0.18	-994.00	7250.00	5240	20230308	-45.52	2690	20221013	6.13	5240	-45.52	20230308	2735	4.39	20230103	5240	-45.52	20230308	2690	6.13	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
68	20230719	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	55307520	19417	79.85	2860	2930	2815	3710	2000	2855	2848.41	2.02	0	-1344	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	333	-2.84	0.39	12	0.16	-994.00	7250.00	5240	20230308	-46.09	2690	20221013	5.02	5240	-46.09	20230308	2735	3.29	20230103	5240	-46.09	20230308	2690	5.02	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
69	20230719	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	75	2	2.63	46656605	16382	67.37	2860	2930	2815	3710	2000	2855	2848.04	2.02	0	-1877	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	346	-2.95	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
70	20230719	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-25	5	-0.88	24650725	8706	35.80	2860	2865	2825	3710	2000	2855	2831.46	2.02	0	-1515	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	334	-2.85	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.99	2690	20221013	5.20	5240	-45.99	20230308	2735	3.47	20230103	5240	-45.99	20230308	2690	5.20	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
71	20230719	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-10	5	-0.35	22787105	8048	33.10	2860	2865	2825	3710	2000	2855	2831.40	2.02	0	-1211	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	336	-2.86	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.71	2690	20221013	5.76	5240	-45.71	20230308	2735	4.02	20230103	5240	-45.71	20230308	2690	5.76	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
72	20230719	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-30	5	-1.05	21020025	7425	30.53	2860	2865	2825	3710	2000	2855	2830.98	2.02	0	-1405	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	333	-2.84	0.39	12	0.06	-994.00	7250.00	5240	20230308	-46.09	2690	20221013	5.02	5240	-46.09	20230308	2735	3.29	20230103	5240	-46.09	20230308	2690	5.02	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
73	20230719	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-5	5	-0.18	1106150	387	1.59	2860	2865	2850	3710	2000	2855	2858.27	2.02	0	-170	2921	2887	2846	2812	2771	2905	2830	59	855	500	1880	5	1	11800000	336	-2.87	0.39	12	0.00	-994.00	7250.00	5240	20230308	-45.61	2690	20221013	5.95	5240	-45.61	20230308	2735	4.20	20230103	5240	-45.61	20230308	2690	5.95	20221013	0.04	N	014100	500	59 억		238626	N	N	0	N	00	N
74	20230718	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-10	5	-0.35	69006005	24317	182.88	2830	2880	2805	3720	2010	2865	2837.77	2.05	0	-2831	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	337	-2.87	0.39	12	0.21	-994.00	7250.00	5240	20230308	-45.52	2690	20221013	6.13	5240	-45.52	20230308	2735	4.39	20230103	5240	-45.52	20230308	2690	6.13	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
75	20230718	150300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	68357875	24090	181.17	2830	2880	2805	3720	2010	2865	2837.60	2.05	0	-2831	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	337	-2.88	0.39	12	0.20	-994.00	7250.00	5240	20230308	-45.42	2690	20221013	6.32	5240	-45.42	20230308	2735	4.57	20230103	5240	-45.42	20230308	2690	6.32	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
76	20230718	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	59305920	20915	157.29	2830	2880	2805	3720	2010	2865	2835.57	2.05	0	-2294	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	336	-2.86	0.39	12	0.18	-994.00	7250.00	5240	20230308	-45.71	2690	20221013	5.76	5240	-45.71	20230308	2735	4.02	20230103	5240	-45.71	20230308	2690	5.76	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
77	20230718	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-20	5	-0.70	53481040	18867	141.89	2830	2880	2805	3720	2010	2865	2834.63	2.05	0	-1692	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	336	-2.86	0.39	12	0.16	-994.00	7250.00	5240	20230308	-45.71	2690	20221013	5.76	5240	-45.71	20230308	2735	4.02	20230103	5240	-45.71	20230308	2690	5.76	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
78	20230718	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-40	5	-1.40	51472945	18160	136.57	2830	2880	2805	3720	2010	2865	2834.41	2.05	0	-1071	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	333	-2.84	0.39	12	0.15	-994.00	7250.00	5240	20230308	-46.09	2690	20221013	5.02	5240	-46.09	20230308	2735	3.29	20230103	5240	-46.09	20230308	2690	5.02	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
79	20230718	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-30	5	-1.05	36388820	12829	96.48	2830	2880	2805	3720	2010	2865	2836.45	2.05	0	-961	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	335	-2.85	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.90	2690	20221013	5.39	5240	-45.90	20230308	2735	3.66	20230103	5240	-45.90	20230308	2690	5.39	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
80	20230718	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-30	5	-1.05	16306575	5755	43.28	2830	2880	2805	3720	2010	2865	2833.46	2.05	0	-1041	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	335	-2.85	0.39	12	0.05	-994.00	7250.00	5240	20230308	-45.90	2690	20221013	5.39	5240	-45.90	20230308	2735	3.66	20230103	5240	-45.90	20230308	2690	5.39	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
81	20230718	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-5	5	-0.17	9515355	3372	25.36	2830	2860	2805	3720	2010	2865	2821.87	2.05	0	527	3011	2937	2896	2822	2781	2917	2802	59	855	500	1890	5	1	11800000	337	-2.88	0.39	12	0.03	-994.00	7250.00	5240	20230308	-45.42	2690	20221013	6.32	5240	-45.42	20230308	2735	4.57	20230103	5240	-45.42	20230308	2690	6.32	20221013	0.04	N	014100	500	59 억		241457	N	N	0	N	00	N
82	20230717	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-40	5	-1.38	38199700	13297	75.16	2970	2970	2855	3775	2035	2905	2872.81	2.07	0	-2752	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	338	-2.88	0.40	12	0.11	-994.00	7250.00	5240	20230308	-45.32	2690	20221013	6.51	5240	-45.32	20230308	2735	4.75	20230103	5240	-45.32	20230308	2690	6.51	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
83	20230717	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-35	5	-1.20	31975555	11125	62.88	2970	2970	2855	3775	2035	2905	2874.21	2.07	0	-2081	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	339	-2.89	0.40	12	0.09	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
84	20230717	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	26201765	9116	51.53	2970	2970	2855	3775	2035	2905	2874.26	2.07	0	-1775	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	340	-2.90	0.40	12	0.08	-994.00	7250.00	5240	20230308	-45.04	2690	20221013	7.06	5240	-45.04	20230308	2735	5.30	20230103	5240	-45.04	20230308	2690	7.06	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
85	20230717	130257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	22101585	7692	43.48	2970	2970	2855	3775	2035	2905	2873.32	2.07	0	-1539	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	340	-2.90	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.94	2690	20221013	7.25	5240	-44.94	20230308	2735	5.48	20230103	5240	-44.94	20230308	2690	7.25	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
86	20230717	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-35	5	-1.20	21966160	7645	43.21	2970	2970	2855	3775	2035	2905	2873.27	2.07	0	-1509	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	339	-2.89	0.40	12	0.06	-994.00	7250.00	5240	20230308	-45.23	2690	20221013	6.69	5240	-45.23	20230308	2735	4.94	20230103	5240	-45.23	20230308	2690	6.69	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
87	20230717	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	17459830	6076	34.34	2970	2970	2855	3775	2035	2905	2873.57	2.07	0	-886	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	340	-2.90	0.40	12	0.05	-994.00	7250.00	5240	20230308	-45.04	2690	20221013	7.06	5240	-45.04	20230308	2735	5.30	20230103	5240	-45.04	20230308	2690	7.06	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
88	20230717	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-25	5	-0.86	10661505	3706	20.95	2970	2970	2855	3775	2035	2905	2876.82	2.07	0	-1011	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	340	-2.90	0.40	12	0.03	-994.00	7250.00	5240	20230308	-45.04	2690	20221013	7.06	5240	-45.04	20230308	2735	5.30	20230103	5240	-45.04	20230308	2690	7.06	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
89	20230717	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	55	2	1.89	388390	131	0.74	2970	2970	2960	3775	2035	2905	2964.81	2.07	0	-78	2968	2936	2913	2881	2858	2925	2870	59	870	500	1910	5	1	11800000	349	-2.98	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		244199	N	N	0	N	00	N
90	20230714	160257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-25	5	-0.85	51463050	17686	98.98	2930	2945	2890	3805	2055	2930	2909.82	2.14	0	-8263	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	343	-2.92	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.56	2690	20221013	7.99	5240	-44.56	20230308	2735	6.22	20230103	5240	-44.56	20230308	2690	7.99	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
91	20230714	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-10	5	-0.34	50663230	17411	97.44	2930	2945	2890	3805	2055	2930	2909.84	2.14	0	-8203	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	345	-2.94	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.27	2690	20221013	8.55	5240	-44.27	20230308	2735	6.76	20230103	5240	-44.27	20230308	2690	8.55	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
92	20230714	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-20	5	-0.68	49764030	17102	95.71	2930	2945	2890	3805	2055	2930	2909.84	2.14	0	-8009	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	343	-2.93	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.47	2690	20221013	8.18	5240	-44.47	20230308	2735	6.40	20230103	5240	-44.47	20230308	2690	8.18	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
93	20230714	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-25	5	-0.85	43619710	14990	83.89	2930	2945	2890	3805	2055	2930	2909.92	2.14	0	-7711	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	343	-2.92	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.56	2690	20221013	7.99	5240	-44.56	20230308	2735	6.22	20230103	5240	-44.56	20230308	2690	7.99	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
94	20230714	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	5	2	0.17	41919845	14406	80.62	2930	2945	2890	3805	2055	2930	2909.89	2.14	0	-7359	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	346	-2.95	0.40	12	0.12	-994.00	7250.00	5240	20230308	-43.99	2690	20221013	9.11	5240	-43.99	20230308	2735	7.31	20230103	5240	-43.99	20230308	2690	9.11	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
95	20230714	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-20	5	-0.68	26141720	8967	50.18	2930	2945	2905	3805	2055	2930	2915.33	2.14	0	-6978	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	343	-2.93	0.40	12	0.08	-994.00	7250.00	5240	20230308	-44.47	2690	20221013	8.18	5240	-44.47	20230308	2735	6.40	20230103	5240	-44.47	20230308	2690	8.18	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
96	20230714	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-10	5	-0.34	20625340	7073	39.58	2930	2945	2905	3805	2055	2930	2916.07	2.14	0	-6113	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	345	-2.94	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.27	2690	20221013	8.55	5240	-44.27	20230308	2735	6.76	20230103	5240	-44.27	20230308	2690	8.55	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
97	20230714	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	0	3	0.00	1930870	659	3.69	2930	2930	2930	3805	2055	2930	2930.00	2.14	0	0	3033	2981	2953	2901	2873	2967	2887	59	875	500	1930	5	1	11800000	346	-2.95	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		252462	N	N	0	N	00	N
98	20230713	160257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	5	2	0.17	52852180	17869	183.44	2960	3005	2925	3800	2050	2925	2957.76	2.15	0	-938	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	346	-2.95	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
99	20230713	150255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	20	2	0.68	47733445	16129	165.58	2960	3005	2925	3800	2050	2925	2959.48	2.15	0	-807	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	348	-2.96	0.41	12	0.14	-994.00	7250.00	5240	20230308	-43.80	2690	20221013	9.48	5240	-43.80	20230308	2735	7.68	20230103	5240	-43.80	20230308	2690	9.48	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
100	20230713	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	35	2	1.20	45024140	15210	156.14	2960	3005	2925	3800	2050	2925	2960.17	2.15	0	-739	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	349	-2.98	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
101	20230713	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	35	2	1.20	43197715	14592	149.80	2960	3005	2925	3800	2050	2925	2960.37	2.15	0	-656	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	349	-2.98	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
102	20230713	120253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	45	2	1.54	12054100	4044	41.52	2960	3005	2960	3800	2050	2925	2980.74	2.15	0	-418	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	350	-2.99	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.32	2690	20221013	10.41	5240	-43.32	20230308	2735	8.59	20230103	5240	-43.32	20230308	2690	10.41	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
103	20230713	110256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	60	2	2.05	7900055	2648	27.18	2960	3005	2960	3800	2050	2925	2983.40	2.15	0	-94	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	352	-3.00	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.03	2690	20221013	10.97	5240	-43.03	20230308	2735	9.14	20230103	5240	-43.03	20230308	2690	10.97	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
104	20230713	100256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	75	2	2.56	2073225	697	7.16	2960	3005	2960	3800	2050	2925	2974.50	2.15	0	-81	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	354	-3.02	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.75	2690	20221013	11.52	5240	-42.75	20230308	2735	9.69	20230103	5240	-42.75	20230308	2690	11.52	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
105	20230713	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	80	2	2.74	358130	120	1.23	2960	3005	2960	3800	2050	2925	2984.42	2.15	0	-26	2995	2960	2940	2905	2885	2950	2895	59	875	500	1930	5	1	11800000	355	-3.02	0.41	12	0.00	-994.00	7250.00	5240	20230308	-42.65	2690	20221013	11.71	5240	-42.65	20230308	2735	9.87	20230103	5240	-42.65	20230308	2690	11.71	20221013	0.04	N	014100	500	59 억		253400	N	N	0	N	00	N
106	20230712	160253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	5	2	0.17	28217765	9599	46.54	2950	2975	2920	3795	2045	2920	2939.66	2.15	0	-147	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	345	-2.94	0.40	12	0.08	-994.00	7250.00	5240	20230308	-44.18	2690	20221013	8.74	5240	-44.18	20230308	2735	6.95	20230103	5240	-44.18	20230308	2690	8.74	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
107	20230712	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	20	2	0.68	26326890	8953	43.41	2950	2975	2920	3795	2045	2920	2940.57	2.15	0	-135	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	347	-2.96	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.89	2690	20221013	9.29	5240	-43.89	20230308	2735	7.50	20230103	5240	-43.89	20230308	2690	9.29	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
108	20230712	140251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	10	2	0.34	25319335	8609	41.74	2950	2975	2920	3795	2045	2920	2941.03	2.15	0	-126	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	346	-2.95	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
109	20230712	130253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	25	2	0.86	23759610	8078	39.17	2950	2975	2920	3795	2045	2920	2941.27	2.15	0	-11	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	348	-2.96	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.80	2690	20221013	9.48	5240	-43.80	20230308	2735	7.68	20230103	5240	-43.80	20230308	2690	9.48	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
110	20230712	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	40	2	1.37	23016730	7826	37.95	2950	2975	2920	3795	2045	2920	2941.06	2.15	0	90	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	349	-2.98	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
111	20230712	110253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	10	2	0.34	19457530	6616	32.08	2950	2975	2920	3795	2045	2920	2940.98	2.15	0	296	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	346	-2.95	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
112	20230712	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	25	2	0.86	18580005	6317	30.63	2950	2975	2920	3795	2045	2920	2941.27	2.15	0	442	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	348	-2.96	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.80	2690	20221013	9.48	5240	-43.80	20230308	2735	7.68	20230103	5240	-43.80	20230308	2690	9.48	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
113	20230712	090253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	55	2	1.88	4848150	1637	7.94	2950	2975	2950	3795	2045	2920	2961.61	2.15	0	590	2996	2957	2921	2882	2846	2940	2865	59	875	500	1920	5	1	11800000	351	-2.99	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.23	2690	20221013	10.59	5240	-43.23	20230308	2735	8.78	20230103	5240	-43.23	20230308	2690	10.59	20221013	0.04	N	014100	500	59 억		253537	N	N	0	N	00	N
114	20230711	160251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	60023470	20524	66.41	2960	2960	2885	3845	2075	2960	2924.55	2.18	0	-3471	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	345	-2.94	0.40	12	0.17	-994.00	7250.00	5240	20230308	-44.27	2690	20221013	8.55	5240	-44.27	20230308	2735	6.76	20230103	5240	-44.27	20230308	2690	8.55	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
115	20230711	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-50	5	-1.69	45937805	15671	50.71	2960	2960	2885	3845	2075	2960	2931.39	2.18	0	-3484	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	343	-2.93	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.47	2690	20221013	8.18	5240	-44.47	20230308	2735	6.40	20230103	5240	-44.47	20230308	2690	8.18	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
116	20230711	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-30	5	-1.01	41933870	14298	46.26	2960	2960	2885	3845	2075	2960	2932.85	2.18	0	-2616	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.12	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
117	20230711	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-40	5	-1.35	38403450	13095	42.37	2960	2960	2885	3845	2075	2960	2932.68	2.18	0	-1501	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	345	-2.94	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.27	2690	20221013	8.55	5240	-44.27	20230308	2735	6.76	20230103	5240	-44.27	20230308	2690	8.55	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
118	20230711	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-10	5	-0.34	33622525	11463	37.09	2960	2960	2885	3845	2075	2960	2933.13	2.18	0	-978	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	348	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.70	2690	20221013	9.67	5240	-43.70	20230308	2735	7.86	20230103	5240	-43.70	20230308	2690	9.67	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
119	20230711	110253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	28772855	9816	31.76	2960	2960	2885	3845	2075	2960	2931.22	2.18	0	-550	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.08	-994.00	7250.00	5240	20230308	-43.99	2690	20221013	9.11	5240	-43.99	20230308	2735	7.31	20230103	5240	-43.99	20230308	2690	9.11	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
120	20230711	100252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-30	5	-1.01	26463835	9030	29.22	2960	2960	2885	3845	2075	2960	2930.66	2.18	0	-19	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.08	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
121	20230711	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-15	5	-0.51	12426075	4210	13.62	2960	2960	2940	3845	2075	2960	2951.56	2.18	0	-102	3046	3002	2931	2887	2816	3017	2902	59	885	500	1950	5	1	11800000	348	-2.96	0.41	12	0.04	-994.00	7250.00	5240	20230308	-43.80	2690	20221013	9.48	5240	-43.80	20230308	2735	7.68	20230103	5240	-43.80	20230308	2690	9.48	20221013	0.04	N	014100	500	59 억		256993	N	N	0	N	00	N
122	20230710	160251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	0	3	0.00	90754960	30906	106.64	2960	2975	2860	3845	2075	2960	2936.48	2.21	0	-4155	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	349	-2.98	0.41	12	0.26	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
123	20230710	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	89556745	30499	105.24	2960	2975	2860	3845	2075	2960	2936.38	2.21	0	-4155	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.26	-994.00	7250.00	5240	20230308	-43.99	2690	20221013	9.11	5240	-43.99	20230308	2735	7.31	20230103	5240	-43.99	20230308	2690	9.11	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
124	20230710	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-20	5	-0.68	69424695	23707	81.80	2960	2960	2860	3845	2075	2960	2928.45	2.21	0	-3049	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	347	-2.96	0.41	12	0.20	-994.00	7250.00	5240	20230308	-43.89	2690	20221013	9.29	5240	-43.89	20230308	2735	7.50	20230103	5240	-43.89	20230308	2690	9.29	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
125	20230710	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-30	5	-1.01	62901910	21494	74.17	2960	2960	2860	3845	2075	2960	2926.49	2.21	0	-3147	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.18	-994.00	7250.00	5240	20230308	-44.08	2690	20221013	8.92	5240	-44.08	20230308	2735	7.13	20230103	5240	-44.08	20230308	2690	8.92	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
126	20230710	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	56351345	19258	66.45	2960	2960	2860	3845	2075	2960	2926.13	2.21	0	-3180	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.16	-994.00	7250.00	5240	20230308	-43.99	2690	20221013	9.11	5240	-43.99	20230308	2735	7.31	20230103	5240	-43.99	20230308	2690	9.11	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
127	20230710	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-20	5	-0.68	51902415	17742	61.22	2960	2960	2860	3845	2075	2960	2925.40	2.21	0	-3180	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	347	-2.96	0.41	12	0.15	-994.00	7250.00	5240	20230308	-43.89	2690	20221013	9.29	5240	-43.89	20230308	2735	7.50	20230103	5240	-43.89	20230308	2690	9.29	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
128	20230710	100250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	45203220	15459	53.34	2960	2960	2860	3845	2075	2960	2924.07	2.21	0	-3108	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	346	-2.95	0.40	12	0.13	-994.00	7250.00	5240	20230308	-43.99	2690	20221013	9.11	5240	-43.99	20230308	2735	7.31	20230103	5240	-43.99	20230308	2690	9.11	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
129	20230710	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-35	5	-1.18	15834165	5359	18.49	2960	2960	2925	3845	2075	2960	2954.69	2.21	0	-2709	3040	3000	2975	2935	2910	2987	2922	59	885	500	1950	5	1	11800000	345	-2.94	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.18	2690	20221013	8.74	5240	-44.18	20230308	2735	6.95	20230103	5240	-44.18	20230308	2690	8.74	20221013	0.04	N	014100	500	59 억		261148	N	N	0	N	00	N
130	20230707	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-70	5	-2.31	85838955	28840	117.73	3000	3015	2950	3935	2125	3030	2976.44	2.27	0	-6394	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	349	-2.98	0.41	12	0.24	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
131	20230707	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-50	5	-1.65	82511675	27716	113.15	3000	3015	2950	3935	2125	3030	2977.04	2.27	0	-6374	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	352	-3.00	0.41	12	0.23	-994.00	7250.00	5240	20230308	-43.13	2690	20221013	10.78	5240	-43.13	20230308	2735	8.96	20230103	5240	-43.13	20230308	2690	10.78	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
132	20230707	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-45	5	-1.49	76996510	25861	105.57	3000	3015	2950	3935	2125	3030	2977.32	2.27	0	-4931	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	352	-3.00	0.41	12	0.22	-994.00	7250.00	5240	20230308	-43.03	2690	20221013	10.97	5240	-43.03	20230308	2735	9.14	20230103	5240	-43.03	20230308	2690	10.97	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
133	20230707	130250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-70	5	-2.31	70613395	23710	96.79	3000	3015	2950	3935	2125	3030	2978.21	2.27	0	-4560	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	349	-2.98	0.41	12	0.20	-994.00	7250.00	5240	20230308	-43.51	2690	20221013	10.04	5240	-43.51	20230308	2735	8.23	20230103	5240	-43.51	20230308	2690	10.04	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
134	20230707	120250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-65	5	-2.15	67469195	22649	92.46	3000	3015	2950	3935	2125	3030	2978.90	2.27	0	-3933	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	350	-2.98	0.41	12	0.19	-994.00	7250.00	5240	20230308	-43.42	2690	20221013	10.22	5240	-43.42	20230308	2735	8.41	20230103	5240	-43.42	20230308	2690	10.22	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
135	20230707	110250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-60	5	-1.98	60954580	20453	83.50	3000	3015	2950	3935	2125	3030	2980.23	2.27	0	-3884	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	350	-2.99	0.41	12	0.17	-994.00	7250.00	5240	20230308	-43.32	2690	20221013	10.41	5240	-43.32	20230308	2735	8.59	20230103	5240	-43.32	20230308	2690	10.41	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
136	20230707	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-60	5	-1.98	43853235	14713	60.06	3000	3015	2950	3935	2125	3030	2980.58	2.27	0	-2950	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	350	-2.99	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.32	2690	20221013	10.41	5240	-43.32	20230308	2735	8.59	20230103	5240	-43.32	20230308	2690	10.41	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
137	20230707	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-40	5	-1.32	10888770	3645	14.88	3000	3015	2950	3935	2125	3030	2987.32	2.27	0	-1089	3116	3072	3046	3002	2976	3060	2990	59	905	500	1990	5	1	11800000	353	-3.01	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.94	2690	20221013	11.15	5240	-42.94	20230308	2735	9.32	20230103	5240	-42.94	20230308	2690	11.15	20221013	0.04	N	014100	500	59 억		267532	N	N	0	N	00	N
138	20230706	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-60	5	-1.94	74419020	24495	191.14	3090	3090	3020	4015	2165	3090	3038.13	2.32	0	-6155	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	358	-3.05	0.42	12	0.21	-994.00	7250.00	5240	20230308	-42.18	2690	20221013	12.64	5240	-42.18	20230308	2735	10.79	20230103	5240	-42.18	20230308	2690	12.64	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
139	20230706	150249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-55	5	-1.78	69692220	22935	178.97	3090	3090	3020	4015	2165	3090	3038.68	2.32	0	-6141	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	358	-3.05	0.42	12	0.19	-994.00	7250.00	5240	20230308	-42.08	2690	20221013	12.83	5240	-42.08	20230308	2735	10.97	20230103	5240	-42.08	20230308	2690	12.83	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
140	20230706	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-55	5	-1.78	68736695	22620	176.51	3090	3090	3020	4015	2165	3090	3038.76	2.32	0	-5936	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	358	-3.05	0.42	12	0.19	-994.00	7250.00	5240	20230308	-42.08	2690	20221013	12.83	5240	-42.08	20230308	2735	10.97	20230103	5240	-42.08	20230308	2690	12.83	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
141	20230706	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-50	5	-1.62	61350325	20187	157.53	3090	3090	3020	4015	2165	3090	3039.10	2.32	0	-5066	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	359	-3.06	0.42	12	0.17	-994.00	7250.00	5240	20230308	-41.98	2690	20221013	13.01	5240	-41.98	20230308	2735	11.15	20230103	5240	-41.98	20230308	2690	13.01	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
142	20230706	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-45	5	-1.46	50296360	16551	129.15	3090	3090	3020	4015	2165	3090	3038.87	2.32	0	-4176	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	359	-3.06	0.42	12	0.14	-994.00	7250.00	5240	20230308	-41.89	2690	20221013	13.20	5240	-41.89	20230308	2735	11.33	20230103	5240	-41.89	20230308	2690	13.20	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
143	20230706	110250	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-50	5	-1.62	41737375	13738	107.20	3090	3090	3020	4015	2165	3090	3038.10	2.32	0	-3666	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	359	-3.06	0.42	12	0.12	-994.00	7250.00	5240	20230308	-41.98	2690	20221013	13.01	5240	-41.98	20230308	2735	11.15	20230103	5240	-41.98	20230308	2690	13.01	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
144	20230706	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	-55	5	-1.78	32025575	10541	82.26	3090	3090	3020	4015	2165	3090	3038.19	2.32	0	-3803	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	358	-3.05	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.08	2690	20221013	12.83	5240	-42.08	20230308	2735	10.97	20230103	5240	-42.08	20230308	2690	12.83	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
145	20230706	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-40	5	-1.29	2399235	786	6.13	3090	3090	3050	4015	2165	3090	3052.46	2.32	0	-757	3150	3120	3085	3055	3020	3102	3037	59	925	500	2030	5	1	11800000	360	-3.07	0.42	12	0.01	-994.00	7250.00	5240	20230308	-41.79	2690	20221013	13.38	5240	-41.79	20230308	2735	11.52	20230103	5240	-41.79	20230308	2690	13.38	20221013	0.04	N	014100	500	59 억		273687	N	N	0	N	00	N
146	20230705	160248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	15	2	0.49	39386130	12815	30.99	3105	3115	3050	3995	2155	3075	3073.44	2.34	0	-2818	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	365	-3.11	0.43	12	0.11	-994.00	7250.00	5240	20230308	-41.03	2690	20221013	14.87	5240	-41.03	20230308	2735	12.98	20230103	5240	-41.03	20230308	2690	14.87	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
147	20230705	150246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	5	2	0.16	38724970	12601	30.47	3105	3115	3050	3995	2155	3075	3073.17	2.34	0	-2767	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	363	-3.10	0.42	12	0.11	-994.00	7250.00	5240	20230308	-41.22	2690	20221013	14.50	5240	-41.22	20230308	2735	12.61	20230103	5240	-41.22	20230308	2690	14.50	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
148	20230705	140244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	0	3	0.00	23174080	7542	18.24	3105	3115	3050	3995	2155	3075	3072.67	2.34	0	-2591	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	363	-3.09	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.32	2690	20221013	14.31	5240	-41.32	20230308	2735	12.43	20230103	5240	-41.32	20230308	2690	14.31	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
149	20230705	130244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	5	2	0.16	19159645	6234	15.07	3105	3115	3050	3995	2155	3075	3073.41	2.34	0	-1531	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	363	-3.10	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.22	2690	20221013	14.50	5240	-41.22	20230308	2735	12.61	20230103	5240	-41.22	20230308	2690	14.50	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
150	20230705	120244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-10	5	-0.33	16346580	5319	12.86	3105	3115	3050	3995	2155	3075	3073.24	2.34	0	-1416	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	362	-3.08	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.51	2690	20221013	13.94	5240	-41.51	20230308	2735	12.07	20230103	5240	-41.51	20230308	2690	13.94	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
151	20230705	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	0	3	0.00	11652130	3789	9.16	3105	3115	3050	3995	2155	3075	3075.25	2.34	0	-1337	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	363	-3.09	0.42	12	0.03	-994.00	7250.00	5240	20230308	-41.32	2690	20221013	14.31	5240	-41.32	20230308	2735	12.43	20230103	5240	-41.32	20230308	2690	14.31	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
152	20230705	100245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-10	5	-0.33	6842660	2222	5.37	3105	3115	3065	3995	2155	3075	3079.51	2.34	0	-523	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	362	-3.08	0.42	12	0.02	-994.00	7250.00	5240	20230308	-41.51	2690	20221013	13.94	5240	-41.51	20230308	2735	12.07	20230103	5240	-41.51	20230308	2690	13.94	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
153	20230705	090244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	40	2	1.30	894200	288	0.70	3105	3115	3105	3995	2155	3075	3105.28	2.34	0	-16	3105	3090	3070	3055	3035	3080	3045	59	920	500	2020	5	1	11800000	368	-3.13	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.55	2690	20221013	15.80	5240	-40.55	20230308	2735	13.89	20230103	5240	-40.55	20230308	2690	15.80	20221013	0.04	N	014100	500	59 억		276489	N	N	0	N	00	N
154	20230704	160244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-10	5	-0.32	126488905	41254	147.67	3085	3085	3050	4010	2160	3085	3066.10	2.35	0	-944	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	363	-3.09	0.42	12	0.35	-994.00	7250.00	5240	20230308	-41.32	2690	20221013	14.31	5240	-41.32	20230308	2735	12.43	20230103	5240	-41.32	20230308	2690	14.31	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
155	20230704	150242	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-20	5	-0.65	110308050	35991	128.83	3085	3085	3050	4010	2160	3085	3064.88	2.35	0	-814	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	362	-3.08	0.42	12	0.31	-994.00	7250.00	5240	20230308	-41.51	2690	20221013	13.94	5240	-41.51	20230308	2735	12.07	20230103	5240	-41.51	20230308	2690	13.94	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
156	20230704	140244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-30	5	-0.97	98792720	32221	115.33	3085	3085	3050	4010	2160	3085	3066.09	2.35	0	-207	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	360	-3.07	0.42	12	0.27	-994.00	7250.00	5240	20230308	-41.70	2690	20221013	13.57	5240	-41.70	20230308	2735	11.70	20230103	5240	-41.70	20230308	2690	13.57	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
157	20230704	130241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-30	5	-0.97	88398320	28818	103.15	3085	3085	3050	4010	2160	3085	3067.47	2.35	0	180	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	360	-3.07	0.42	12	0.24	-994.00	7250.00	5240	20230308	-41.70	2690	20221013	13.57	5240	-41.70	20230308	2735	11.70	20230103	5240	-41.70	20230308	2690	13.57	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
158	20230704	120243	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-20	5	-0.65	58340250	18994	67.99	3085	3085	3055	4010	2160	3085	3071.51	2.35	0	718	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	362	-3.08	0.42	12	0.16	-994.00	7250.00	5240	20230308	-41.51	2690	20221013	13.94	5240	-41.51	20230308	2735	12.07	20230103	5240	-41.51	20230308	2690	13.94	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
159	20230704	110240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-15	5	-0.49	54314920	17679	63.28	3085	3085	3055	4010	2160	3085	3072.28	2.35	0	718	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	362	-3.09	0.42	12	0.15	-994.00	7250.00	5240	20230308	-41.41	2690	20221013	14.13	5240	-41.41	20230308	2735	12.25	20230103	5240	-41.41	20230308	2690	14.13	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
160	20230704	100240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-15	5	-0.49	33691080	10938	39.15	3085	3085	3065	4010	2160	3085	3080.18	2.35	0	821	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	362	-3.09	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.41	2690	20221013	14.13	5240	-41.41	20230308	2735	12.25	20230103	5240	-41.41	20230308	2690	14.13	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
161	20230704	090241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	0	3	0.00	7502720	2432	8.71	3085	3085	3085	4010	2160	3085	3085.00	2.35	0	0	3111	3097	3091	3077	3071	3095	3075	59	925	500	2030	5	1	11800000	364	-3.10	0.43	12	0.02	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.04	N	014100	500	59 억		277046	N	N	0	N	00	N
162	20230703	160239	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-10	5	-0.32	86415040	27937	231.32	3095	3105	3085	4020	2170	3095	3093.21	2.35	0	-599	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	364	-3.10	0.43	12	0.24	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
163	20230703	150241	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	5	2	0.16	81251105	26265	217.48	3095	3105	3085	4020	2170	3095	3093.51	2.35	0	-571	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	366	-3.12	0.43	12	0.22	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
164	20230703	140240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	75584360	24430	202.29	3095	3105	3085	4020	2170	3095	3093.92	2.35	0	-553	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.21	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
165	20230703	130239	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-5	5	-0.16	70979335	22940	189.95	3095	3105	3085	4020	2170	3095	3094.13	2.35	0	-542	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.19	-994.00	7250.00	5240	20230308	-41.03	2690	20221013	14.87	5240	-41.03	20230308	2735	12.98	20230103	5240	-41.03	20230308	2690	14.87	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
166	20230703	120239	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	66527470	21500	178.02	3095	3105	3085	4020	2170	3095	3094.30	2.35	0	207	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.18	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
167	20230703	110240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-5	5	-0.16	64992750	21004	173.92	3095	3105	3085	4020	2170	3095	3094.30	2.35	0	208	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.18	-994.00	7250.00	5240	20230308	-41.03	2690	20221013	14.87	5240	-41.03	20230308	2735	12.98	20230103	5240	-41.03	20230308	2690	14.87	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
168	20230703	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	52001835	16799	139.10	3095	3105	3090	4020	2170	3095	3095.53	2.35	0	526	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.14	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N
169	20230703	090237	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	7728215	2497	20.68	3095	3095	3095	4020	2170	3095	3095.00	2.35	0	173	3125	3110	3090	3075	3055	3117	3082	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.02	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억		277629	N	N	0	N	00	N