KissMeData/035200/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	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	80	2	2.37	72889465	21379	100.20	3385	3455	3375	4385	2365	3375	3409.40	1.37	0	-2785	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	336	25.40	0.82	12	0.22	136.00	4195.00	5060	20220810	-31.72	3215	20230726	7.47	4225	-18.22	20230704	3215	7.47	20230726	5060	-31.72	20220810	3215	7.47	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
3	20230731	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	45	2	1.33	64877060	19050	89.28	3385	3435	3375	4385	2365	3375	3405.62	1.37	0	-2390	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	333	25.15	0.82	12	0.20	136.00	4195.00	5060	20220810	-32.41	3215	20230726	6.38	4225	-19.05	20230704	3215	6.38	20230726	5060	-32.41	20220810	3215	6.38	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
4	20230731	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	55	2	1.63	60934640	17893	83.86	3385	3435	3375	4385	2365	3375	3405.50	1.37	0	-2474	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	334	25.22	0.82	12	0.18	136.00	4195.00	5060	20220810	-32.21	3215	20230726	6.69	4225	-18.82	20230704	3215	6.69	20230726	5060	-32.21	20220810	3215	6.69	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
5	20230731	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	55	2	1.63	57388665	16858	79.01	3385	3435	3375	4385	2365	3375	3404.24	1.37	0	-2196	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	334	25.22	0.82	12	0.17	136.00	4195.00	5060	20220810	-32.21	3215	20230726	6.69	4225	-18.82	20230704	3215	6.69	20230726	5060	-32.21	20220810	3215	6.69	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
6	20230731	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	50	2	1.48	47173985	13860	64.96	3385	3435	3375	4385	2365	3375	3403.61	1.37	0	-2508	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	333	25.18	0.82	12	0.14	136.00	4195.00	5060	20220810	-32.31	3215	20230726	6.53	4225	-18.93	20230704	3215	6.53	20230726	5060	-32.31	20220810	3215	6.53	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
7	20230731	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	60	2	1.78	45868670	13479	63.17	3385	3435	3375	4385	2365	3375	3402.97	1.37	0	-2403	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	334	25.26	0.82	12	0.14	136.00	4195.00	5060	20220810	-32.11	3215	20230726	6.84	4225	-18.70	20230704	3215	6.84	20230726	5060	-32.11	20220810	3215	6.84	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
8	20230731	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	35	2	1.04	36931140	10876	50.97	3385	3430	3375	4385	2365	3375	3395.65	1.37	0	-2182	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	332	25.07	0.81	12	0.11	136.00	4195.00	5060	20220810	-32.61	3215	20230726	6.07	4225	-19.29	20230704	3215	6.07	20230726	5060	-32.61	20220810	3215	6.07	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
9	20230731	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	10	2	0.30	4515590	1334	6.25	3385	3385	3385	4385	2365	3375	3385.00	1.37	0	0	3421	3397	3351	3327	3281	3410	3340	49	1010	500	2430	5	1	9730590	329	24.89	0.81	12	0.01	136.00	4195.00	5060	20220810	-33.10	3215	20230726	5.29	4225	-19.88	20230704	3215	5.29	20230726	5060	-33.10	20220810	3215	5.29	20230726	3.74	N	035200	500	48 억		133189	N	N	0	N	00	N
10	20230728	160425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	70	2	2.12	71008815	21290	41.17	3305	3375	3305	4295	2315	3305	3335.40	1.38	0	-619	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	328	24.82	0.80	12	0.22	136.00	4195.00	5060	20220810	-33.30	3215	20230726	4.98	4225	-20.12	20230704	3215	4.98	20230726	5060	-33.30	20220810	3215	4.98	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
11	20230728	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3370	65	2	1.97	70251725	21065	40.74	3305	3375	3305	4295	2315	3305	3335.14	1.38	0	-609	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	328	24.78	0.80	12	0.22	136.00	4195.00	5060	20220810	-33.40	3215	20230726	4.82	4225	-20.24	20230704	3215	4.82	20230726	5060	-33.40	20220810	3215	4.82	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
12	20230728	140423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	55	2	1.66	50350520	15118	29.23	3305	3360	3305	4295	2315	3305	3330.67	1.38	0	-588	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	327	24.71	0.80	12	0.16	136.00	4195.00	5060	20220810	-33.60	3215	20230726	4.51	4225	-20.47	20230704	3215	4.51	20230726	5060	-33.60	20220810	3215	4.51	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
13	20230728	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	55	2	1.66	44585975	13400	25.91	3305	3360	3305	4295	2315	3305	3327.48	1.38	0	-715	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	327	24.71	0.80	12	0.14	136.00	4195.00	5060	20220810	-33.60	3215	20230726	4.51	4225	-20.47	20230704	3215	4.51	20230726	5060	-33.60	20220810	3215	4.51	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
14	20230728	120421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	35	2	1.06	30058795	9052	17.50	3305	3350	3305	4295	2315	3305	3320.86	1.38	0	-477	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	325	24.56	0.80	12	0.09	136.00	4195.00	5060	20220810	-33.99	3215	20230726	3.89	4225	-20.95	20230704	3215	3.89	20230726	5060	-33.99	20220810	3215	3.89	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
15	20230728	110425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	35	2	1.06	28702540	8645	16.72	3305	3350	3305	4295	2315	3305	3320.31	1.38	0	-663	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	325	24.56	0.80	12	0.09	136.00	4195.00	5060	20220810	-33.99	3215	20230726	3.89	4225	-20.95	20230704	3215	3.89	20230726	5060	-33.99	20220810	3215	3.89	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
16	20230728	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3315	10	2	0.30	16944150	5104	9.87	3305	3350	3305	4295	2315	3305	3320.07	1.38	0	-1001	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	323	24.38	0.79	12	0.05	136.00	4195.00	5060	20220810	-34.49	3215	20230726	3.11	4225	-21.54	20230704	3215	3.11	20230726	5060	-34.49	20220810	3215	3.11	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
17	20230728	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	15	2	0.45	8837600	2674	5.17	3305	3320	3305	4295	2315	3305	3305.01	1.38	0	-2	3428	3366	3303	3241	3178	3397	3272	49	990	500	2370	5	1	9730590	323	24.41	0.79	12	0.03	136.00	4195.00	5060	20220810	-34.39	3215	20230726	3.27	4225	-21.42	20230704	3215	3.27	20230726	5060	-34.39	20220810	3215	3.27	20230726	3.86	N	035200	500	48 억		133808	N	N	0	N	00	N
18	20230727	160422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3305	10	2	0.30	168196890	50685	32.41	3245	3365	3240	4280	2310	3295	3318.47	1.28	-24132	9114	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	322	24.30	0.79	12	0.52	136.00	4195.00	5060	20220810	-34.68	3215	20230726	2.80	4225	-21.78	20230704	3215	2.80	20230726	5060	-34.68	20220810	3215	2.80	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
19	20230727	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	45	2	1.37	140184570	42260	27.02	3245	3365	3240	4280	2310	3295	3317.19	1.28	-24132	8993	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	325	24.56	0.80	12	0.43	136.00	4195.00	5060	20220810	-33.99	3215	20230726	3.89	4225	-20.95	20230704	3215	3.89	20230726	5060	-33.99	20220810	3215	3.89	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
20	20230727	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3345	50	2	1.52	128465365	38765	24.79	3245	3360	3240	4280	2310	3295	3313.95	1.28	-24132	9107	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	325	24.60	0.80	12	0.40	136.00	4195.00	5060	20220810	-33.89	3215	20230726	4.04	4225	-20.83	20230704	3215	4.04	20230726	5060	-33.89	20220810	3215	4.04	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
21	20230727	130421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	25	2	0.76	108356285	32739	20.94	3245	3360	3240	4280	2310	3295	3309.70	1.28	-24132	6321	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	323	24.41	0.79	12	0.34	136.00	4195.00	5060	20220810	-34.39	3215	20230726	3.27	4225	-21.42	20230704	3215	3.27	20230726	5060	-34.39	20220810	3215	3.27	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
22	20230727	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	55	2	1.67	96438405	29165	18.65	3245	3360	3240	4280	2310	3295	3306.65	1.28	-24132	7418	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	326	24.63	0.80	12	0.30	136.00	4195.00	5060	20220810	-33.79	3215	20230726	4.20	4225	-20.71	20230704	3215	4.20	20230726	5060	-33.79	20220810	3215	4.20	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
23	20230727	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3335	40	2	1.21	94838905	28687	18.34	3245	3360	3240	4280	2310	3295	3305.99	1.28	-24132	7565	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	325	24.52	0.79	12	0.29	136.00	4195.00	5060	20220810	-34.09	3215	20230726	3.73	4225	-21.07	20230704	3215	3.73	20230726	5060	-34.09	20220810	3215	3.73	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
24	20230727	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3330	35	2	1.06	59896895	18224	11.65	3245	3355	3240	4280	2310	3295	3286.70	1.28	-24132	6102	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	324	24.49	0.79	12	0.19	136.00	4195.00	5060	20220810	-34.19	3215	20230726	3.58	4225	-21.18	20230704	3215	3.58	20230726	5060	-34.19	20220810	3215	3.58	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
25	20230727	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3320	25	2	0.76	39628430	12140	7.76	3245	3320	3240	4280	2310	3295	3264.29	1.28	-24132	6490	3581	3437	3326	3182	3071	3382	3127	49	985	500	2370	5	1	9730590	323	24.41	0.79	12	0.12	136.00	4195.00	5060	20220810	-34.39	3215	20230726	3.27	4225	-21.42	20230704	3215	3.27	20230726	5060	-34.39	20220810	3215	3.27	20230726	4.03	N	035200	500	48 억		124694	N	N	0	N	00	N
26	20230726	160419	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3295	-190	5	-5.45	516551580	156340	269.16	3450	3470	3215	4530	2440	3485	3304.03	1.53	0	-25317	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	321	24.23	0.79	12	1.61	136.00	4195.00	5060	20220810	-34.88	3215	20230726	2.49	4225	-22.01	20230704	3215	2.49	20230726	5060	-34.88	20220810	3215	2.49	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
27	20230726	150422	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3280	-205	5	-5.88	503584845	152385	262.35	3450	3470	3215	4530	2440	3485	3304.69	1.53	0	-25131	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	319	24.12	0.78	12	1.57	136.00	4195.00	5060	20220810	-35.18	3215	20230726	2.02	4225	-22.37	20230704	3215	2.02	20230726	5060	-35.18	20220810	3215	2.02	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
28	20230726	140422	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3245	-240	5	-6.89	469268525	141943	244.37	3450	3470	3215	4530	2440	3485	3306.03	1.53	0	-24374	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	316	23.86	0.77	12	1.46	136.00	4195.00	5060	20220810	-35.87	3215	20230726	0.93	4225	-23.20	20230704	3215	0.93	20230726	5060	-35.87	20220810	3215	0.93	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
29	20230726	130417	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3250	-235	5	-6.74	373343335	112349	193.42	3450	3470	3235	4530	2440	3485	3323.07	1.53	0	-19631	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	316	23.90	0.77	12	1.15	136.00	4195.00	5060	20220810	-35.77	3235	20230726	0.46	4225	-23.08	20230704	3235	0.46	20230726	5060	-35.77	20220810	3235	0.46	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
30	20230726	120420	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3300	-185	5	-5.31	315732425	94692	163.02	3450	3470	3235	4530	2440	3485	3334.31	1.53	0	-15377	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	321	24.26	0.79	12	0.97	136.00	4195.00	5060	20220810	-34.78	3235	20230726	2.01	4225	-21.89	20230704	3235	2.01	20230726	5060	-34.78	20220810	3235	2.01	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
31	20230726	110418	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3300	-185	5	-5.31	283229440	84725	145.86	3450	3470	3235	4530	2440	3485	3342.93	1.53	0	-13642	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	321	24.26	0.79	12	0.87	136.00	4195.00	5060	20220810	-34.78	3235	20230726	2.01	4225	-21.89	20230704	3235	2.01	20230726	5060	-34.78	20220810	3235	2.01	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
32	20230726	100422	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	3300	-185	5	-5.31	214666215	63759	109.77	3450	3470	3290	4530	2440	3485	3366.84	1.53	0	-12390	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	321	24.26	0.79	12	0.66	136.00	4195.00	5060	20220810	-34.78	3290	20230726	0.30	4225	-21.89	20230704	3290	0.30	20230726	5060	-34.78	20220810	3290	0.30	20230726	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
33	20230726	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3465	-20	5	-0.57	10907185	3157	5.44	3450	3470	3430	4530	2440	3485	3454.92	1.53	0	-719	3581	3532	3491	3442	3401	3512	3422	49	1045	500	2500	5	1	9730590	337	25.48	0.83	12	0.03	136.00	4195.00	5060	20220810	-31.52	3310	20220930	4.68	4225	-17.99	20230704	3380	2.51	20230425	5060	-31.52	20220810	3310	4.68	20220930	3.98	N	035200	500	48 억		148826	N	N	0	N	00	N
34	20230725	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-60	5	-1.69	202014015	58077	104.63	3500	3540	3450	4605	2485	3545	3478.38	1.60	0	-6967	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	339	25.62	0.83	12	0.60	136.00	4195.00	5060	20220810	-31.13	3310	20220930	5.29	4225	-17.51	20230704	3380	3.11	20230425	5060	-31.13	20220810	3310	5.29	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
35	20230725	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-75	5	-2.12	190574800	54778	98.69	3500	3540	3450	4605	2485	3545	3479.04	1.60	0	-6486	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	338	25.51	0.83	12	0.56	136.00	4195.00	5060	20220810	-31.42	3310	20220930	4.83	4225	-17.87	20230704	3380	2.66	20230425	5060	-31.42	20220810	3310	4.83	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
36	20230725	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-75	5	-2.12	131558475	37725	67.97	3500	3540	3460	4605	2485	3545	3487.30	1.60	0	-4254	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	338	25.51	0.83	12	0.39	136.00	4195.00	5060	20220810	-31.42	3310	20220930	4.83	4225	-17.87	20230704	3380	2.66	20230425	5060	-31.42	20220810	3310	4.83	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
37	20230725	130417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-55	5	-1.55	108975050	31218	56.24	3500	3540	3460	4605	2485	3545	3490.78	1.60	0	-3026	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	340	25.66	0.83	12	0.32	136.00	4195.00	5060	20220810	-31.03	3310	20220930	5.44	4225	-17.40	20230704	3380	3.25	20230425	5060	-31.03	20220810	3310	5.44	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
38	20230725	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	-60	5	-1.69	98359990	28169	50.75	3500	3540	3460	4605	2485	3545	3491.78	1.60	0	-2352	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	339	25.62	0.83	12	0.29	136.00	4195.00	5060	20220810	-31.13	3310	20220930	5.29	4225	-17.51	20230704	3380	3.11	20230425	5060	-31.13	20220810	3310	5.29	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
39	20230725	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	-55	5	-1.55	82480435	23623	42.56	3500	3540	3460	4605	2485	3545	3491.53	1.60	0	-2086	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	340	25.66	0.83	12	0.24	136.00	4195.00	5060	20220810	-31.03	3310	20220930	5.44	4225	-17.40	20230704	3380	3.25	20230425	5060	-31.03	20220810	3310	5.44	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
40	20230725	100415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	-40	5	-1.13	62059255	17755	31.99	3500	3540	3460	4605	2485	3545	3495.31	1.60	0	-853	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	341	25.77	0.84	12	0.18	136.00	4195.00	5060	20220810	-30.73	3310	20220930	5.89	4225	-17.04	20230704	3380	3.70	20230425	5060	-30.73	20220810	3310	5.89	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
41	20230725	090414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-15	5	-0.42	13783700	3934	7.09	3500	3530	3500	4605	2485	3545	3503.74	1.60	0	-497	3698	3621	3563	3486	3428	3592	3457	49	1060	500	2550	5	1	9730590	343	25.96	0.84	12	0.04	136.00	4195.00	5060	20220810	-30.24	3310	20220930	6.65	4225	-16.45	20230704	3380	4.44	20230425	5060	-30.24	20220810	3310	6.65	20220930	3.95	N	035200	500	48 억		155794	N	N	0	N	00	N
42	20230724	160415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	-100	5	-2.74	194313270	54661	141.12	3615	3640	3505	4735	2555	3645	3554.64	1.84	0	-24205	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	345	26.07	0.85	12	0.56	136.00	4195.00	5060	20220810	-29.94	3310	20220930	7.10	4225	-16.09	20230704	3380	4.88	20230425	5060	-29.94	20220810	3310	7.10	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
43	20230724	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3525	-120	5	-3.29	169502265	47646	123.01	3615	3640	3505	4735	2555	3645	3557.27	1.84	0	-21904	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	343	25.92	0.84	12	0.49	136.00	4195.00	5060	20220810	-30.34	3310	20220930	6.50	4225	-16.57	20230704	3380	4.29	20230425	5060	-30.34	20220810	3310	6.50	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
44	20230724	140412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	-140	5	-3.84	151690455	42594	109.97	3615	3640	3505	4735	2555	3645	3561.03	1.84	0	-20248	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	341	25.77	0.84	12	0.44	136.00	4195.00	5060	20220810	-30.73	3310	20220930	5.89	4225	-17.04	20230704	3380	3.70	20230425	5060	-30.73	20220810	3310	5.89	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
45	20230724	130413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3515	-130	5	-3.57	138282365	38777	100.11	3615	3640	3515	4735	2555	3645	3565.80	1.84	0	-17221	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	342	25.85	0.84	12	0.40	136.00	4195.00	5060	20220810	-30.53	3310	20220930	6.19	4225	-16.80	20230704	3380	3.99	20230425	5060	-30.53	20220810	3310	6.19	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
46	20230724	120413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3530	-115	5	-3.16	131439245	36834	95.09	3615	3640	3520	4735	2555	3645	3568.12	1.84	0	-16784	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	343	25.96	0.84	12	0.38	136.00	4195.00	5060	20220810	-30.24	3310	20220930	6.65	4225	-16.45	20230704	3380	4.44	20230425	5060	-30.24	20220810	3310	6.65	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
47	20230724	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	-100	5	-2.74	114705565	32106	82.89	3615	3640	3520	4735	2555	3645	3572.39	1.84	0	-15474	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	345	26.07	0.85	12	0.33	136.00	4195.00	5060	20220810	-29.94	3310	20220930	7.10	4225	-16.09	20230704	3380	4.88	20230425	5060	-29.94	20220810	3310	7.10	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
48	20230724	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-95	5	-2.61	98598900	27552	71.13	3615	3640	3535	4735	2555	3645	3578.30	1.84	0	-13525	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	345	26.10	0.85	12	0.28	136.00	4195.00	5060	20220810	-29.84	3310	20220930	7.25	4225	-15.98	20230704	3380	5.03	20230425	5060	-29.84	20220810	3310	7.25	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
49	20230724	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-45	5	-1.23	31893210	8838	22.82	3615	3640	3600	4735	2555	3645	3608.05	1.84	0	-2397	3681	3662	3626	3607	3571	3672	3617	49	1090	500	2620	5	1	9730590	350	26.47	0.86	12	0.09	136.00	4195.00	5060	20220810	-28.85	3310	20220930	8.76	4225	-14.79	20230704	3380	6.51	20230425	5060	-28.85	20220810	3310	8.76	20220930	3.98	N	035200	500	48 억		179474	N	N	0	N	00	N
50	20230721	160409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	0	3	0.00	137632960	38163	102.36	3610	3645	3590	4735	2555	3645	3606.45	1.88	0	-3412	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	355	26.80	0.87	12	0.39	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
51	20230721	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-20	5	-0.55	120061720	33314	89.35	3610	3630	3590	4735	2555	3645	3603.94	1.88	0	-2962	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	353	26.65	0.86	12	0.34	136.00	4195.00	5060	20220810	-28.36	3310	20220930	9.52	4225	-14.20	20230704	3380	7.25	20230425	5060	-28.36	20220810	3310	9.52	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
52	20230721	140410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	-40	5	-1.10	87787060	24354	65.32	3610	3630	3590	4735	2555	3645	3604.63	1.88	0	-79	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	351	26.51	0.86	12	0.25	136.00	4195.00	5060	20220810	-28.75	3310	20220930	8.91	4225	-14.67	20230704	3380	6.66	20230425	5060	-28.75	20220810	3310	8.91	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
53	20230721	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-35	5	-0.96	85839425	23813	63.87	3610	3630	3590	4735	2555	3645	3604.73	1.88	0	349	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	351	26.54	0.86	12	0.24	136.00	4195.00	5060	20220810	-28.66	3310	20220930	9.06	4225	-14.56	20230704	3380	6.80	20230425	5060	-28.66	20220810	3310	9.06	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
54	20230721	120415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-30	5	-0.82	49819795	13800	37.01	3610	3630	3600	4735	2555	3645	3610.13	1.88	0	2191	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	352	26.58	0.86	12	0.14	136.00	4195.00	5060	20220810	-28.56	3310	20220930	9.21	4225	-14.44	20230704	3380	6.95	20230425	5060	-28.56	20220810	3310	9.21	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
55	20230721	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-25	5	-0.69	18237550	5047	13.54	3610	3630	3610	4735	2555	3645	3613.54	1.88	0	791	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	352	26.62	0.86	12	0.05	136.00	4195.00	5060	20220810	-28.46	3310	20220930	9.37	4225	-14.32	20230704	3380	7.10	20230425	5060	-28.46	20220810	3310	9.37	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
56	20230721	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-20	5	-0.55	15000735	4152	11.14	3610	3630	3610	4735	2555	3645	3612.89	1.88	0	1107	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	353	26.65	0.86	12	0.04	136.00	4195.00	5060	20220810	-28.36	3310	20220930	9.52	4225	-14.20	20230704	3380	7.25	20230425	5060	-28.36	20220810	3310	9.52	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
57	20230721	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	-25	5	-0.69	5235930	1450	3.89	3610	3620	3610	4735	2555	3645	3610.99	1.88	0	976	3698	3671	3628	3601	3558	3650	3580	49	1090	500	2620	5	1	9730590	352	26.62	0.86	12	0.01	136.00	4195.00	5060	20220810	-28.46	3310	20220930	9.37	4225	-14.32	20230704	3380	7.10	20230425	5060	-28.46	20220810	3310	9.37	20220930	3.96	N	035200	500	48 억		182886	N	N	0	N	00	N
58	20230720	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-10	5	-0.27	133732055	36944	84.22	3655	3655	3585	4750	2560	3655	3619.85	1.87	0	773	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	355	26.80	0.87	12	0.38	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
59	20230720	150409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-15	5	-0.41	117955385	32613	74.35	3655	3655	3585	4750	2560	3655	3616.82	1.87	0	-312	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	354	26.76	0.87	12	0.34	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
60	20230720	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-25	5	-0.68	101332895	28033	63.91	3655	3655	3585	4750	2560	3655	3614.77	1.87	0	-312	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	353	26.69	0.87	12	0.29	136.00	4195.00	5060	20220810	-28.26	3310	20220930	9.67	4225	-14.08	20230704	3380	7.40	20230425	5060	-28.26	20220810	3310	9.67	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
61	20230720	130408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-30	5	-0.82	85123050	23552	53.69	3655	3655	3585	4750	2560	3655	3614.26	1.87	0	-377	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	353	26.65	0.86	12	0.24	136.00	4195.00	5060	20220810	-28.36	3310	20220930	9.52	4225	-14.20	20230704	3380	7.25	20230425	5060	-28.36	20220810	3310	9.52	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
62	20230720	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-45	5	-1.23	78632545	21755	49.60	3655	3655	3585	4750	2560	3655	3614.46	1.87	0	269	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	351	26.54	0.86	12	0.22	136.00	4195.00	5060	20220810	-28.66	3310	20220930	9.06	4225	-14.56	20230704	3380	6.80	20230425	5060	-28.66	20220810	3310	9.06	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
63	20230720	110410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3625	-30	5	-0.82	57018600	15752	35.91	3655	3655	3600	4750	2560	3655	3619.77	1.87	0	-1519	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	353	26.65	0.86	12	0.16	136.00	4195.00	5060	20220810	-28.36	3310	20220930	9.52	4225	-14.20	20230704	3380	7.25	20230425	5060	-28.36	20220810	3310	9.52	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
64	20230720	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-25	5	-0.68	40042835	11044	25.18	3655	3655	3600	4750	2560	3655	3625.75	1.87	0	-1967	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	353	26.69	0.87	12	0.11	136.00	4195.00	5060	20220810	-28.26	3310	20220930	9.67	4225	-14.08	20230704	3380	7.40	20230425	5060	-28.26	20220810	3310	9.67	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
65	20230720	090407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-5	5	-0.14	3928575	1075	2.45	3655	3655	3650	4750	2560	3655	3654.49	1.87	0	70	3775	3715	3685	3625	3595	3700	3610	49	1095	500	2630	5	1	9730590	355	26.84	0.87	12	0.01	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4225	-13.61	20230704	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.99	N	035200	500	48 억		182127	N	N	0	N	00	N
66	20230719	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-65	5	-1.75	161867845	43862	53.46	3680	3745	3655	4835	2605	3720	3690.41	1.82	0	5032	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	356	26.88	0.87	12	0.45	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
67	20230719	150414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	-40	5	-1.08	143339340	38800	47.29	3680	3745	3660	4835	2605	3720	3694.31	1.82	0	5212	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	358	27.06	0.88	12	0.40	136.00	4195.00	5060	20220810	-27.27	3310	20220930	11.18	4225	-12.90	20230704	3380	8.88	20230425	5060	-27.27	20220810	3310	11.18	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
68	20230719	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	124795280	33752	41.14	3680	3745	3675	4835	2605	3720	3697.42	1.82	0	5072	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	360	27.21	0.88	12	0.35	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4225	-12.43	20230704	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
69	20230719	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	-15	5	-0.40	117507265	31781	38.74	3680	3745	3675	4835	2605	3720	3697.41	1.82	0	4261	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	361	27.24	0.88	12	0.33	136.00	4195.00	5060	20220810	-26.78	3310	20220930	11.93	4225	-12.31	20230704	3380	9.62	20230425	5060	-26.78	20220810	3310	11.93	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
70	20230719	120414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	-10	5	-0.27	87972665	23767	28.97	3680	3745	3680	4835	2605	3720	3701.46	1.82	0	3805	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	361	27.28	0.88	12	0.24	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4225	-12.19	20230704	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
71	20230719	110414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	0	3	0.00	86039960	23246	28.34	3680	3745	3680	4835	2605	3720	3701.28	1.82	0	3707	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	362	27.35	0.89	12	0.24	136.00	4195.00	5060	20220810	-26.48	3310	20220930	12.39	4225	-11.95	20230704	3380	10.06	20230425	5060	-26.48	20220810	3310	12.39	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
72	20230719	100412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	59375460	16064	19.58	3680	3745	3680	4835	2605	3720	3696.18	1.82	0	2073	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	360	27.21	0.88	12	0.17	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4225	-12.43	20230704	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
73	20230719	090412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-20	5	-0.54	28579720	7754	9.45	3680	3715	3680	4835	2605	3720	3685.80	1.82	0	1092	3870	3795	3745	3670	3620	3770	3645	49	1115	500	2670	5	1	9730590	360	27.21	0.88	12	0.08	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4225	-12.43	20230704	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.90	N	035200	500	48 억		176826	N	N	0	N	00	N
74	20230718	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-60	5	-1.59	307301190	82002	45.57	3770	3820	3695	4910	2650	3780	3747.48	1.89	0	-5336	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	362	27.35	0.89	12	0.84	136.00	4195.00	5060	20220810	-26.48	3310	20220930	12.39	4225	-11.95	20230704	3380	10.06	20230425	5060	-26.48	20220810	3310	12.39	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
75	20230718	150411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-35	5	-0.93	303202220	80902	44.96	3770	3820	3695	4910	2650	3780	3747.77	1.89	0	-5273	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	364	27.54	0.89	12	0.83	136.00	4195.00	5060	20220810	-25.99	3310	20220930	13.14	4225	-11.36	20230704	3380	10.80	20230425	5060	-25.99	20220810	3310	13.14	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
76	20230718	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3745	-35	5	-0.93	276398175	73723	40.97	3770	3820	3695	4910	2650	3780	3749.14	1.89	0	-5082	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	364	27.54	0.89	12	0.76	136.00	4195.00	5060	20220810	-25.99	3310	20220930	13.14	4225	-11.36	20230704	3380	10.80	20230425	5060	-25.99	20220810	3310	13.14	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
77	20230718	130410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	-60	5	-1.59	269572225	71897	39.96	3770	3820	3695	4910	2650	3780	3749.42	1.89	0	-4029	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	362	27.35	0.89	12	0.74	136.00	4195.00	5060	20220810	-26.48	3310	20220930	12.39	4225	-11.95	20230704	3380	10.06	20230425	5060	-26.48	20220810	3310	12.39	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
78	20230718	120412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	-75	5	-1.98	243385870	64870	36.05	3770	3820	3695	4910	2650	3780	3751.90	1.89	0	-3025	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	361	27.24	0.88	12	0.67	136.00	4195.00	5060	20220810	-26.78	3310	20220930	11.93	4225	-12.31	20230704	3380	9.62	20230425	5060	-26.78	20220810	3310	11.93	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
79	20230718	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	-30	5	-0.79	147940265	39204	21.79	3770	3820	3745	4910	2650	3780	3773.60	1.89	0	-3685	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	365	27.57	0.89	12	0.40	136.00	4195.00	5060	20220810	-25.89	3310	20220930	13.29	4225	-11.24	20230704	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
80	20230718	100409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	-10	5	-0.26	107187500	28366	15.76	3770	3820	3755	4910	2650	3780	3778.73	1.89	0	-3168	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	367	27.72	0.90	12	0.29	136.00	4195.00	5060	20220810	-25.49	3310	20220930	13.90	4225	-10.77	20230704	3380	11.54	20230425	5060	-25.49	20220810	3310	13.90	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
81	20230718	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3765	-15	5	-0.40	17488035	4639	2.58	3770	3780	3765	4910	2650	3780	3769.79	1.89	0	-89	3900	3840	3740	3680	3580	3870	3710	49	1130	500	2720	5	1	9730590	366	27.68	0.90	12	0.05	136.00	4195.00	5060	20220810	-25.59	3310	20220930	13.75	4225	-10.89	20230704	3380	11.39	20230425	5060	-25.59	20220810	3310	13.75	20220930	3.94	N	035200	500	48 억		184070	N	N	0	N	00	N
82	20230717	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3780	105	2	2.86	666301820	177720	421.80	3675	3800	3640	4775	2575	3675	3749.14	1.51	0	36808	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	368	27.79	0.90	12	1.83	136.00	4195.00	5060	20220810	-25.30	3310	20220930	14.20	4225	-10.53	20230704	3380	11.83	20230425	5060	-25.30	20220810	3310	14.20	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
83	20230717	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	95	2	2.59	620620610	165619	393.08	3675	3800	3640	4775	2575	3675	3747.28	1.51	0	36119	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	367	27.72	0.90	12	1.70	136.00	4195.00	5060	20220810	-25.49	3310	20220930	13.90	4225	-10.77	20230704	3380	11.54	20230425	5060	-25.49	20220810	3310	13.90	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
84	20230717	140410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	75	2	2.04	567404890	151471	359.50	3675	3800	3640	4775	2575	3675	3745.96	1.51	0	34127	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	365	27.57	0.89	12	1.56	136.00	4195.00	5060	20220810	-25.89	3310	20220930	13.29	4225	-11.24	20230704	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
85	20230717	130406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3750	75	2	2.04	490697880	130947	310.79	3675	3800	3640	4775	2575	3675	3747.30	1.51	0	30395	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	365	27.57	0.89	12	1.35	136.00	4195.00	5060	20220810	-25.89	3310	20220930	13.29	4225	-11.24	20230704	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
86	20230717	120411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3770	95	2	2.59	440780640	117635	279.19	3675	3800	3640	4775	2575	3675	3747.02	1.51	0	30388	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	367	27.72	0.90	12	1.21	136.00	4195.00	5060	20220810	-25.49	3310	20220930	13.90	4225	-10.77	20230704	3380	11.54	20230425	5060	-25.49	20220810	3310	13.90	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
87	20230717	110407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3760	85	2	2.31	382105925	102010	242.11	3675	3800	3640	4775	2575	3675	3745.77	1.51	0	26760	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	366	27.65	0.90	12	1.05	136.00	4195.00	5060	20220810	-25.69	3310	20220930	13.60	4225	-11.01	20230704	3380	11.24	20230425	5060	-25.69	20220810	3310	13.60	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
88	20230717	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3735	60	2	1.63	219538065	58938	139.88	3675	3780	3640	4775	2575	3675	3724.90	1.51	0	13997	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	363	27.46	0.89	12	0.61	136.00	4195.00	5060	20220810	-26.19	3310	20220930	12.84	4225	-11.60	20230704	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
89	20230717	090407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-25	5	-0.68	11260320	3067	7.28	3675	3675	3650	4775	2575	3675	3671.44	1.51	0	0	3751	3712	3666	3627	3581	3732	3647	49	1100	500	2640	5	1	9730590	355	26.84	0.87	12	0.03	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4225	-13.61	20230704	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.89	N	035200	500	48 억		146626	N	N	0	N	00	N
90	20230714	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	10	2	0.27	154503535	42129	112.89	3665	3705	3620	4760	2570	3665	3667.39	1.60	0	-9059	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	358	27.02	0.88	12	0.43	136.00	4195.00	5060	20220810	-27.37	3310	20220930	11.03	4225	-13.02	20230704	3380	8.73	20230425	5060	-27.37	20220810	3310	11.03	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
91	20230714	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	142121115	38759	103.86	3665	3705	3620	4760	2570	3665	3666.79	1.60	0	-8416	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	357	26.95	0.87	12	0.40	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
92	20230714	140410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-25	5	-0.68	137671760	37542	100.60	3665	3705	3620	4760	2570	3665	3667.14	1.60	0	-7874	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	354	26.76	0.87	12	0.39	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
93	20230714	130405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	-15	5	-0.41	121031085	32964	88.33	3665	3705	3625	4760	2570	3665	3671.61	1.60	0	-7610	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	355	26.84	0.87	12	0.34	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4225	-13.61	20230704	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
94	20230714	120406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-10	5	-0.27	114857050	31266	83.78	3665	3705	3625	4760	2570	3665	3673.54	1.60	0	-7477	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	356	26.88	0.87	12	0.32	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
95	20230714	110407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-10	5	-0.27	110498600	30069	80.58	3665	3705	3625	4760	2570	3665	3674.83	1.60	0	-7447	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	356	26.88	0.87	12	0.31	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
96	20230714	100410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	85644915	23241	62.28	3665	3705	3655	4760	2570	3665	3685.08	1.60	0	-7574	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	357	26.95	0.87	12	0.24	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
97	20230714	090408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	30	2	0.82	7522245	2044	5.48	3665	3700	3665	4760	2570	3665	3680.16	1.60	0	-453	3718	3691	3668	3641	3618	3690	3640	49	1095	500	2630	5	1	9730590	360	27.17	0.88	12	0.02	136.00	4195.00	5060	20220810	-26.98	3310	20220930	11.63	4225	-12.54	20230704	3380	9.32	20230425	5060	-26.98	20220810	3310	11.63	20220930	3.92	N	035200	500	48 억		155650	N	N	0	N	00	N
98	20230713	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	136523675	37208	108.63	3665	3695	3645	4760	2570	3665	3669.21	1.61	0	-1314	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	357	26.95	0.87	12	0.38	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
99	20230713	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	130261215	35499	103.64	3665	3695	3645	4760	2570	3665	3669.43	1.61	0	-1240	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	357	26.95	0.87	12	0.36	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
100	20230713	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3680	15	2	0.41	127742155	34812	101.63	3665	3695	3645	4760	2570	3665	3669.49	1.61	0	-1212	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	358	27.06	0.88	12	0.36	136.00	4195.00	5060	20220810	-27.27	3310	20220930	11.18	4225	-12.90	20230704	3380	8.88	20230425	5060	-27.27	20220810	3310	11.18	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
101	20230713	130404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	30	2	0.82	117130055	31913	93.17	3665	3695	3645	4760	2570	3665	3670.29	1.61	0	-1483	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	360	27.17	0.88	12	0.33	136.00	4195.00	5060	20220810	-26.98	3310	20220930	11.63	4225	-12.54	20230704	3380	9.32	20230425	5060	-26.98	20220810	3310	11.63	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
102	20230713	120401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	20	2	0.55	73003585	19914	58.14	3665	3690	3645	4760	2570	3665	3665.94	1.61	0	626	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	359	27.10	0.88	12	0.20	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4225	-12.78	20230704	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
103	20230713	110405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	10	2	0.27	30953865	8452	24.68	3665	3680	3645	4760	2570	3665	3662.31	1.61	0	-187	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	358	27.02	0.88	12	0.09	136.00	4195.00	5060	20220810	-27.37	3310	20220930	11.03	4225	-13.02	20230704	3380	8.73	20230425	5060	-27.37	20220810	3310	11.03	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
104	20230713	100404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-10	5	-0.27	21144995	5777	16.87	3665	3680	3645	4760	2570	3665	3660.20	1.61	0	-544	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	356	26.88	0.87	12	0.06	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
105	20230713	090331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	0	3	0.00	5504830	1502	4.39	3665	3665	3665	4760	2570	3665	3665.00	1.61	0	-248	3775	3720	3670	3615	3565	3695	3590	49	1095	500	2630	5	1	9730590	357	26.95	0.87	12	0.02	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.93	N	035200	500	48 억		156964	N	N	0	N	00	N
106	20230712	160401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-5	5	-0.14	125453685	34247	118.47	3725	3725	3620	4770	2570	3670	3663.20	1.68	0	-6129	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	357	26.95	0.87	12	0.35	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
107	20230712	150400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-25	5	-0.68	119268535	32549	112.60	3725	3725	3620	4770	2570	3670	3664.28	1.68	0	-5831	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	355	26.80	0.87	12	0.33	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
108	20230712	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	-25	5	-0.68	110681040	30186	104.42	3725	3725	3630	4770	2570	3670	3666.63	1.68	0	-4377	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	355	26.80	0.87	12	0.31	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
109	20230712	130400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-15	5	-0.41	102708690	27995	96.85	3725	3725	3645	4770	2570	3670	3668.82	1.68	0	-3151	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	356	26.88	0.87	12	0.29	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
110	20230712	120401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	0	3	0.00	80534780	21920	75.83	3725	3725	3650	4770	2570	3670	3674.03	1.68	0	-2913	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	357	26.99	0.87	12	0.23	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4225	-13.14	20230704	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
111	20230712	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	0	3	0.00	57937425	15748	54.48	3725	3725	3650	4770	2570	3670	3679.03	1.68	0	-2434	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	357	26.99	0.87	12	0.16	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4225	-13.14	20230704	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
112	20230712	100402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	0	3	0.00	48097195	13063	45.19	3725	3725	3650	4770	2570	3670	3681.94	1.68	0	-2895	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	357	26.99	0.87	12	0.13	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4225	-13.14	20230704	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
113	20230712	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	-5	5	-0.14	16902740	4575	15.83	3725	3725	3665	4770	2570	3670	3694.59	1.68	0	-291	3703	3686	3653	3636	3603	3695	3645	49	1100	500	2640	5	1	9730590	357	26.95	0.87	12	0.05	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.96	N	035200	500	48 억		163093	N	N	0	N	00	N
114	20230711	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	25	2	0.69	104807860	28727	35.30	3635	3670	3620	4735	2555	3645	3648.38	1.69	0	-1719	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	357	26.99	0.87	12	0.30	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4225	-13.14	20230704	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
115	20230711	150355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	10	2	0.27	99511215	27283	33.52	3635	3670	3620	4735	2555	3645	3647.37	1.69	0	-1600	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	356	26.88	0.87	12	0.28	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
116	20230711	140354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-5	5	-0.14	91863540	25185	30.95	3635	3670	3620	4735	2555	3645	3647.55	1.69	0	-1598	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	354	26.76	0.87	12	0.26	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
117	20230711	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3650	5	2	0.14	74989430	20551	25.25	3635	3670	3620	4735	2555	3645	3648.94	1.69	0	137	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	355	26.84	0.87	12	0.21	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4225	-13.61	20230704	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
118	20230711	120357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	0	3	0.00	57218950	15675	19.26	3635	3670	3620	4735	2555	3645	3650.33	1.69	0	1240	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	355	26.80	0.87	12	0.16	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
119	20230711	110359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3665	20	2	0.55	50664050	13879	17.05	3635	3670	3620	4735	2555	3645	3650.41	1.69	0	1306	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	357	26.95	0.87	12	0.14	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
120	20230711	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	-5	5	-0.14	36449405	9997	12.28	3635	3660	3620	4735	2555	3645	3646.03	1.69	0	1570	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	354	26.76	0.87	12	0.10	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
121	20230711	090356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	10	2	0.27	10096635	2779	3.41	3635	3660	3620	4735	2555	3645	3633.19	1.69	0	1025	3755	3700	3620	3565	3485	3727	3592	49	1090	500	2620	5	1	9730590	356	26.88	0.87	12	0.03	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.93	N	035200	500	48 억		164215	N	N	0	N	00	N
122	20230710	160356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3645	105	2	2.97	290356910	80563	136.46	3540	3675	3540	4600	2480	3540	3604.00	1.49	0	19905	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	355	26.80	0.87	12	0.83	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
123	20230710	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3635	95	2	2.68	272713360	75719	128.25	3540	3675	3540	4600	2480	3540	3601.65	1.49	0	19777	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	354	26.73	0.87	12	0.78	136.00	4195.00	5060	20220810	-28.16	3310	20220930	9.82	4225	-13.96	20230704	3380	7.54	20230425	5060	-28.16	20220810	3310	9.82	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
124	20230710	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	80	2	2.26	237339745	65938	111.69	3540	3675	3540	4600	2480	3540	3599.44	1.49	0	17425	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	352	26.62	0.86	12	0.68	136.00	4195.00	5060	20220810	-28.46	3310	20220930	9.37	4225	-14.32	20230704	3380	7.10	20230425	5060	-28.46	20220810	3310	9.37	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
125	20230710	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3640	100	2	2.82	207440920	57685	97.71	3540	3675	3540	4600	2480	3540	3596.10	1.49	0	15823	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	354	26.76	0.87	12	0.59	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
126	20230710	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3620	80	2	2.26	172026155	47893	81.12	3540	3675	3540	4600	2480	3540	3591.89	1.49	0	15036	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	352	26.62	0.86	12	0.49	136.00	4195.00	5060	20220810	-28.46	3310	20220930	9.37	4225	-14.32	20230704	3380	7.10	20230425	5060	-28.46	20220810	3310	9.37	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
127	20230710	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	60	2	1.69	113901210	31815	53.89	3540	3675	3540	4600	2480	3540	3580.11	1.49	0	5991	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	350	26.47	0.86	12	0.33	136.00	4195.00	5060	20220810	-28.85	3310	20220930	8.76	4225	-14.79	20230704	3380	6.51	20230425	5060	-28.85	20220810	3310	8.76	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
128	20230710	100355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	60	2	1.69	73057715	20407	34.57	3540	3675	3540	4600	2480	3540	3580.03	1.49	0	1975	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	350	26.47	0.86	12	0.21	136.00	4195.00	5060	20220810	-28.85	3310	20220930	8.76	4225	-14.79	20230704	3380	6.51	20230425	5060	-28.85	20220810	3310	8.76	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
129	20230710	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	0	3	0.00	20008395	5650	9.57	3540	3545	3540	4600	2480	3540	3541.31	1.49	0	1409	3640	3590	3545	3495	3450	3567	3472	49	1060	500	2540	5	1	9730590	344	26.03	0.84	12	0.06	136.00	4195.00	5060	20220810	-30.04	3310	20220930	6.95	4225	-16.21	20230704	3380	4.73	20230425	5060	-30.04	20220810	3310	6.95	20220930	3.99	N	035200	500	48 억		144580	N	N	0	N	00	N
130	20230707	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-70	5	-1.94	209665400	59028	77.11	3580	3595	3500	4690	2530	3610	3551.98	1.52	0	-3287	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	344	26.03	0.84	12	0.61	136.00	4195.00	5060	20220810	-30.04	3310	20220930	6.95	4225	-16.21	20230704	3380	4.73	20230425	5060	-30.04	20220810	3310	6.95	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
131	20230707	150352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-60	5	-1.66	197536380	55604	72.64	3580	3595	3500	4690	2530	3610	3552.56	1.52	0	-2696	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	345	26.10	0.85	12	0.57	136.00	4195.00	5060	20220810	-29.84	3310	20220930	7.25	4225	-15.98	20230704	3380	5.03	20230425	5060	-29.84	20220810	3310	7.25	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
132	20230707	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3545	-65	5	-1.80	182788145	51435	67.19	3580	3595	3500	4690	2530	3610	3553.77	1.52	0	-2789	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	345	26.07	0.85	12	0.53	136.00	4195.00	5060	20220810	-29.94	3310	20220930	7.10	4225	-16.09	20230704	3380	4.88	20230425	5060	-29.94	20220810	3310	7.10	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
133	20230707	130356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-60	5	-1.66	162637155	45746	59.76	3580	3595	3500	4690	2530	3610	3555.22	1.52	0	-2482	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	345	26.10	0.85	12	0.47	136.00	4195.00	5060	20220810	-29.84	3310	20220930	7.25	4225	-15.98	20230704	3380	5.03	20230425	5060	-29.84	20220810	3310	7.25	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
134	20230707	120355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3560	-50	5	-1.39	149024430	41913	54.75	3580	3595	3500	4690	2530	3610	3555.57	1.52	0	-1879	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	346	26.18	0.85	12	0.43	136.00	4195.00	5060	20220810	-29.64	3310	20220930	7.55	4225	-15.74	20230704	3380	5.33	20230425	5060	-29.64	20220810	3310	7.55	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
135	20230707	110355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	-45	5	-1.25	141793780	39884	52.10	3580	3595	3500	4690	2530	3610	3555.15	1.52	0	-1799	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	347	26.21	0.85	12	0.41	136.00	4195.00	5060	20220810	-29.55	3310	20220930	7.70	4225	-15.62	20230704	3380	5.47	20230425	5060	-29.55	20220810	3310	7.70	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
136	20230707	100353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3550	-60	5	-1.66	120103275	33820	44.18	3580	3590	3500	4690	2530	3610	3551.25	1.52	0	-654	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	345	26.10	0.85	12	0.35	136.00	4195.00	5060	20220810	-29.84	3310	20220930	7.25	4225	-15.98	20230704	3380	5.03	20230425	5060	-29.84	20220810	3310	7.25	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
137	20230707	090352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-25	5	-0.69	25323400	7071	9.24	3580	3590	3580	4690	2530	3610	3581.30	1.52	0	400	3793	3701	3653	3561	3513	3677	3537	49	1080	500	2590	5	1	9730590	349	26.36	0.85	12	0.07	136.00	4195.00	5060	20220810	-29.15	3310	20220930	8.31	4225	-15.15	20230704	3380	6.07	20230425	5060	-29.15	20220810	3310	8.31	20220930	4.02	N	035200	500	48 억		147868	N	N	0	N	00	N
138	20230706	160352	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-140	5	-3.73	262292775	71764	39.54	3720	3745	3605	4875	2625	3750	3654.27	1.61	0	-8661	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	351	26.54	0.86	12	0.74	136.00	4195.00	5060	20220810	-28.66	3310	20220930	9.06	4225	-14.56	20230704	3380	6.80	20230425	5060	-28.66	20220810	3310	9.06	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
139	20230706	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3635	-115	5	-3.07	228153145	62319	34.34	3720	3745	3605	4875	2625	3750	3660.33	1.61	0	-8591	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	354	26.73	0.87	12	0.64	136.00	4195.00	5060	20220810	-28.16	3310	20220930	9.82	4225	-13.96	20230704	3380	7.54	20230425	5060	-28.16	20220810	3310	9.82	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
140	20230706	140351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-110	5	-2.93	196173840	53531	29.49	3720	3745	3605	4875	2625	3750	3663.87	1.61	0	-6920	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	354	26.76	0.87	12	0.55	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
141	20230706	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3640	-110	5	-2.93	145379570	39506	21.77	3720	3745	3635	4875	2625	3750	3679.04	1.61	0	-5135	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	354	26.76	0.87	12	0.41	136.00	4195.00	5060	20220810	-28.06	3310	20220930	9.97	4225	-13.85	20230704	3380	7.69	20230425	5060	-28.06	20220810	3310	9.97	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
142	20230706	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-100	5	-2.67	126054335	34203	18.85	3720	3745	3640	4875	2625	3750	3684.52	1.61	0	-3810	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	355	26.84	0.87	12	0.35	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4225	-13.61	20230704	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
143	20230706	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-65	5	-1.73	79274555	21422	11.80	3720	3745	3675	4875	2625	3750	3699.43	1.61	0	-2644	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	359	27.10	0.88	12	0.22	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4225	-12.78	20230704	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
144	20230706	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	-40	5	-1.07	55155555	14883	8.20	3720	3745	3680	4875	2625	3750	3704.41	1.61	0	-917	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	361	27.28	0.88	12	0.15	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4225	-12.19	20230704	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
145	20230706	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-15	5	-0.40	10635825	2855	1.57	3720	3735	3720	4875	2625	3750	3720.10	1.61	0	235	3963	3856	3743	3636	3523	3910	3690	49	1125	500	2700	5	1	9730590	363	27.46	0.89	12	0.03	136.00	4195.00	5060	20220810	-26.19	3310	20220930	12.84	4225	-11.60	20230704	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	3.68	N	035200	500	48 억		157100	N	N	0	N	00	N
146	20230705	160350	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	75	2	2.04	670495360	180808	10.89	3670	3850	3630	4775	2575	3675	3708.09	1.34	0	26617	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	365	27.57	0.89	12	1.86	136.00	4195.00	5060	20220810	-25.89	3310	20220930	13.29	4225	-11.24	20230704	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
147	20230705	150349	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	60	2	1.63	566480310	152974	9.22	3670	3850	3630	4775	2575	3675	3703.16	1.34	0	24281	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	363	27.46	0.89	12	1.57	136.00	4195.00	5060	20220810	-26.19	3310	20220930	12.84	4225	-11.60	20230704	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
148	20230705	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	25	2	0.68	319928750	87323	5.26	3670	3710	3630	4775	2575	3675	3663.71	1.34	0	16778	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	360	27.21	0.88	12	0.90	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4225	-12.43	20230704	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
149	20230705	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	15	2	0.41	271464640	74189	4.47	3670	3710	3630	4775	2575	3675	3659.04	1.34	0	15958	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	359	27.13	0.88	12	0.76	136.00	4195.00	5060	20220810	-27.08	3310	20220930	11.48	4225	-12.66	20230704	3380	9.17	20230425	5060	-27.08	20220810	3310	11.48	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
150	20230705	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-20	5	-0.54	228508725	62519	3.77	3670	3700	3630	4775	2575	3675	3654.95	1.34	0	11780	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	356	26.88	0.87	12	0.64	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
151	20230705	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-20	5	-0.54	204944270	56066	3.38	3670	3700	3630	4775	2575	3675	3655.32	1.34	0	11804	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	356	26.88	0.87	12	0.58	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
152	20230705	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-5	5	-0.14	179655170	49153	2.96	3670	3700	3630	4775	2575	3675	3654.92	1.34	0	10798	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	357	26.99	0.87	12	0.51	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4225	-13.14	20230704	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
153	20230705	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-30	5	-0.82	65579180	17969	1.08	3670	3670	3630	4775	2575	3675	3649.22	1.34	0	2568	4428	4051	3848	3471	3268	3950	3370	49	1100	500	2640	5	1	9730590	355	26.80	0.87	12	0.18	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4225	-13.73	20230704	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.68	N	035200	500	48 억		129964	N	N	0	N	00	N
154	20230704	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-35	5	-0.94	6425203020	1656487	3596.68	3710	4225	3645	4820	2600	3710	3878.82	1.57	0	-19004	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	358	27.02	0.88	12	17.02	136.00	4195.00	5060	20220810	-27.37	3310	20220930	11.03	4225	-13.02	20230704	3380	8.73	20230425	5060	-27.37	20220810	3310	11.03	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
155	20230704	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-45	5	-1.21	6373203955	1642299	3565.87	3710	4225	3645	4820	2600	3710	3880.66	1.57	0	-19680	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	357	26.95	0.87	12	16.88	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4225	-13.25	20230704	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
156	20230704	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-55	5	-1.48	6304178285	1623402	3524.84	3710	4225	3645	4820	2600	3710	3883.31	1.57	0	-18254	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	356	26.88	0.87	12	16.68	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4225	-13.49	20230704	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
157	20230704	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-35	5	-0.94	6128925035	1575489	3420.81	3710	4225	3660	4820	2600	3710	3890.17	1.57	0	-18555	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	358	27.02	0.88	12	16.19	136.00	4195.00	5060	20220810	-27.37	3310	20220930	11.03	4225	-13.02	20230704	3380	8.73	20230425	5060	-27.37	20220810	3310	11.03	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
158	20230704	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3680	-30	5	-0.81	5953709660	1527734	3317.12	3710	4225	3660	4820	2600	3710	3897.09	1.57	0	-20420	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	358	27.06	0.88	12	15.70	136.00	4195.00	5060	20220810	-27.27	3310	20220930	11.18	4225	-12.90	20230704	3380	8.88	20230425	5060	-27.27	20220810	3310	11.18	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
159	20230704	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	-15	5	-0.40	52094335	14077	30.56	3710	3730	3675	4820	2600	3710	3700.67	1.57	0	-3809	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	360	27.17	0.88	12	0.14	136.00	4195.00	5060	20220810	-26.98	3310	20220930	11.63	4040	-8.54	20230221	3380	9.32	20230425	5060	-26.98	20220810	3310	11.63	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
160	20230704	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-20	5	-0.54	42161475	11380	24.71	3710	3730	3675	4820	2600	3710	3704.87	1.57	0	-3620	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	359	27.13	0.88	12	0.12	136.00	4195.00	5060	20220810	-27.08	3310	20220930	11.48	4040	-8.66	20230221	3380	9.17	20230425	5060	-27.08	20220810	3310	11.48	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
161	20230704	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	0	3	0.00	11274690	3039	6.60	3710	3710	3710	4820	2600	3710	3710.00	1.57	0	-643	3770	3740	3720	3690	3670	3730	3680	49	1110	500	2670	5	1	9730590	361	27.28	0.88	12	0.03	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.65	N	035200	500	48 억		153139	N	N	0	N	00	N
162	20230703	160337	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3710	10	2	0.27	171213915	46035	94.68	3730	3750	3700	4810	2590	3700	3719.21	1.52	0	4908	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	361	27.28	0.88	12	0.47	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
163	20230703	150340	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3705	5	2	0.14	167541820	45045	92.65	3730	3750	3700	4810	2590	3700	3719.43	1.52	0	4908	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	361	27.24	0.88	12	0.46	136.00	4195.00	5060	20220810	-26.78	3310	20220930	11.93	4040	-8.29	20230221	3380	9.62	20230425	5060	-26.78	20220810	3310	11.93	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
164	20230703	140339	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3735	35	2	0.95	146939115	39491	81.22	3730	3750	3700	4810	2590	3700	3720.83	1.52	0	4874	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	363	27.46	0.89	12	0.41	136.00	4195.00	5060	20220810	-26.19	3310	20220930	12.84	4040	-7.55	20230221	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
165	20230703	130338	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3710	10	2	0.27	143989690	38698	79.59	3730	3750	3700	4810	2590	3700	3720.86	1.52	0	4725	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	361	27.28	0.88	12	0.40	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
166	20230703	120339	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3725	25	2	0.68	128851485	34622	71.21	3730	3750	3700	4810	2590	3700	3721.66	1.52	0	4579	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	362	27.39	0.89	12	0.36	136.00	4195.00	5060	20220810	-26.38	3310	20220930	12.54	4040	-7.80	20230221	3380	10.21	20230425	5060	-26.38	20220810	3310	12.54	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
167	20230703	110339	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3710	10	2	0.27	113034340	30368	62.46	3730	3750	3700	4810	2590	3700	3722.15	1.52	0	4304	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	361	27.28	0.88	12	0.31	136.00	4195.00	5060	20220810	-26.68	3310	20220930	12.08	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
168	20230703	100333	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3700	0	3	0.00	102985810	27662	56.89	3730	3750	3700	4810	2590	3700	3723.01	1.52	0	3927	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	360	27.21	0.88	12	0.28	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4040	-8.42	20230221	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N
169	20230703	090333	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3725	25	2	0.68	51146815	13743	28.27	3730	3730	3705	4810	2590	3700	3721.66	1.52	0	1049	3740	3720	3680	3660	3620	3730	3670	49	1110	500	2660	5	1	9730590	362	27.39	0.89	12	0.14	136.00	4195.00	5060	20220810	-26.38	3310	20220930	12.54	4040	-7.80	20230221	3380	10.21	20230425	5060	-26.38	20220810	3310	12.54	20220930	3.66	N	035200	500	48 억		147911	N	N	0	N	00	N