KissMeData/036670/price/prices-20230701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	30	2	0.39	67719850	8885	164.57	7600	7670	7560	9880	5320	7600	7621.82	1.74	0	503	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	860	4.83	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
3	20230731	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	40	2	0.53	64426690	8453	156.57	7600	7670	7560	9880	5320	7600	7621.75	1.74	0	507	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	861	4.83	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
4	20230731	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	44776520	5866	108.65	7600	7670	7560	9880	5320	7600	7633.23	1.74	0	514	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	857	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
5	20230731	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	60	2	0.79	26381200	3456	64.01	7600	7670	7560	9880	5320	7600	7633.45	1.74	0	431	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	863	4.85	0.84	12	0.03	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
6	20230731	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	60	2	0.79	21976790	2881	53.36	7600	7670	7560	9880	5320	7600	7628.18	1.74	0	460	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	863	4.85	0.84	12	0.03	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
7	20230731	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	50	2	0.66	9675460	1274	23.60	7600	7650	7560	9880	5320	7600	7594.55	1.74	0	526	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	862	4.84	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.42	7220	20230726	5.96	9990	-23.42	20230419	7220	5.96	20230726	9990	-23.42	20230419	7220	5.96	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
8	20230731	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	8279750	1091	20.21	7600	7640	7560	9880	5320	7600	7589.14	1.74	0	526	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	857	4.81	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
9	20230731	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	380000	50	0.93	7600	7600	7600	9880	5320	7600	7600.00	1.74	0	0	7706	7652	7576	7522	7446	7680	7550	56	2280	500	5470	10	1	11270000	857	4.81	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.77	N	036670	500	56 억		196589	N	N	0	N	00	N
10	20230728	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	70	2	0.93	40806620	5377	48.89	7530	7630	7500	9780	5280	7530	7589.10	1.75	0	-742	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	857	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
11	20230728	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	80	2	1.06	39020490	5142	46.75	7530	7630	7500	9780	5280	7530	7588.58	1.75	0	-738	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	858	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
12	20230728	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	50	2	0.66	30907290	4075	37.05	7530	7630	7500	9780	5280	7530	7584.61	1.75	0	-326	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	854	4.79	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
13	20230728	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	60	2	0.80	24708290	3257	29.61	7530	7630	7500	9780	5280	7530	7586.21	1.75	0	-189	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	855	4.80	0.84	12	0.03	1581.00	9083.00	9990	20230419	-24.02	7220	20230726	5.12	9990	-24.02	20230419	7220	5.12	20230726	9990	-24.02	20230419	7220	5.12	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
14	20230728	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	50	2	0.66	22613750	2981	27.10	7530	7630	7500	9780	5280	7530	7585.96	1.75	0	-179	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	854	4.79	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
15	20230728	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	60	2	0.80	17250110	2276	20.69	7530	7600	7500	9780	5280	7530	7579.13	1.75	0	-57	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	855	4.80	0.84	12	0.02	1581.00	9083.00	9990	20230419	-24.02	7220	20230726	5.12	9990	-24.02	20230419	7220	5.12	20230726	9990	-24.02	20230419	7220	5.12	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
16	20230728	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	50	2	0.66	5699490	756	6.87	7530	7580	7500	9780	5280	7530	7539.01	1.75	0	-231	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	854	4.79	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
17	20230728	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-20	5	-0.27	2661860	354	3.22	7530	7530	7510	9780	5280	7530	7519.38	1.75	0	-165	7803	7666	7453	7316	7103	7735	7385	56	2250	500	5420	10	1	11270000	846	4.75	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.80	N	036670	500	56 억		197332	N	N	0	N	00	N
18	20230727	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	250	2	3.43	82602960	10988	29.86	7280	7590	7240	9460	5100	7280	7517.56	1.76	-4903	-833	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	849	4.76	0.83	12	0.10	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
19	20230727	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	300	2	4.12	77085630	10256	27.87	7280	7590	7240	9460	5100	7280	7516.15	1.76	-4903	-804	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	854	4.79	0.83	12	0.09	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
20	20230727	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	290	2	3.98	52308670	6985	18.98	7280	7590	7240	9460	5100	7280	7488.71	1.76	-4903	-649	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	853	4.79	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
21	20230727	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	270	2	3.71	42757580	5724	15.56	7280	7570	7240	9460	5100	7280	7469.88	1.76	-4903	-17	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	851	4.78	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
22	20230727	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	270	2	3.71	37539860	5033	13.68	7280	7560	7240	9460	5100	7280	7458.74	1.76	-4903	38	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	851	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
23	20230727	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	270	2	3.71	32577460	4376	11.89	7280	7560	7240	9460	5100	7280	7444.57	1.76	-4903	317	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	851	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
24	20230727	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	220	2	3.02	24757870	3338	9.07	7280	7560	7240	9460	5100	7280	7416.98	1.76	-4903	856	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	845	4.74	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
25	20230727	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-40	5	-0.55	1460820	201	0.55	7280	7280	7240	9460	5100	7280	7267.76	1.76	-4903	-150	7746	7512	7366	7132	6986	7440	7060	56	2180	500	5240	10	1	11270000	816	4.58	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.53	7220	20230726	0.28	9990	-27.53	20230419	7220	0.28	20230726	9990	-27.53	20230419	7220	0.28	20230726	0.79	N	036670	500	56 억		198015	N	N	0	N	00	N
26	20230726	160428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7280	-260	5	-3.45	270696270	36795	104.51	7530	7600	7220	9800	5280	7540	7356.88	1.80	0	-4923	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	820	4.60	0.80	12	0.33	1581.00	9083.00	9990	20230419	-27.13	7220	20230726	0.83	9990	-27.13	20230419	7220	0.83	20230726	9990	-27.13	20230419	7220	0.83	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
27	20230726	150431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7220	-320	5	-4.24	256361800	34816	98.89	7530	7600	7220	9800	5280	7540	7363.33	1.80	0	-4094	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	814	4.57	0.79	12	0.31	1581.00	9083.00	9990	20230419	-27.73	7220	20230726	0.00	9990	-27.73	20230419	7220	0.00	20230726	9990	-27.73	20230419	7220	0.00	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
28	20230726	140430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7310	-230	5	-3.05	220992580	29934	85.02	7530	7600	7250	9800	5280	7540	7382.66	1.80	0	-2269	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	824	4.62	0.80	12	0.27	1581.00	9083.00	9990	20230419	-26.83	7250	20230726	0.83	9990	-26.83	20230419	7250	0.83	20230726	9990	-26.83	20230419	7250	0.83	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
29	20230726	130427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7340	-200	5	-2.65	175186860	23647	67.17	7530	7600	7260	9800	5280	7540	7408.42	1.80	0	-2301	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	827	4.64	0.81	12	0.21	1581.00	9083.00	9990	20230419	-26.53	7260	20230726	1.10	9990	-26.53	20230419	7260	1.10	20230726	9990	-26.53	20230419	7260	1.10	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
30	20230726	120429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7390	-150	5	-1.99	129616960	17455	49.58	7530	7600	7260	9800	5280	7540	7425.78	1.80	0	-1321	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	833	4.67	0.81	12	0.15	1581.00	9083.00	9990	20230419	-26.03	7260	20230726	1.79	9990	-26.03	20230419	7260	1.79	20230726	9990	-26.03	20230419	7260	1.79	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
31	20230726	110427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7400	-140	5	-1.86	94416830	12710	36.10	7530	7600	7260	9800	5280	7540	7428.55	1.80	0	-1007	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	834	4.68	0.81	12	0.11	1581.00	9083.00	9990	20230419	-25.93	7260	20230726	1.93	9990	-25.93	20230419	7260	1.93	20230726	9990	-25.93	20230419	7260	1.93	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
32	20230726	100431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7460	-80	5	-1.06	40479880	5382	15.29	7530	7600	7460	9800	5280	7540	7521.35	1.80	0	-355	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	841	4.72	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.33	7460	20230726	0.00	9990	-25.33	20230419	7460	0.00	20230726	9990	-25.33	20230419	7460	0.00	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
33	20230726	090426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7540	0	3	0.00	5016820	666	1.89	7530	7540	7520	9800	5280	7540	7532.76	1.80	0	126	8006	7772	7656	7422	7306	7715	7365	56	2260	500	5420	10	1	11270000	850	4.77	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.52	7520	20230726	0.27	9990	-24.52	20230419	7520	0.27	20230726	9990	-24.52	20230419	7520	0.27	20230726	0.80	N	036670	500	56 억		202918	N	N	0	N	00	N
34	20230725	160425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7540	-340	5	-4.31	270756940	35011	242.78	7800	7890	7540	10240	5520	7880	7733.54	1.82	0	-7606	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	850	4.77	0.83	12	0.31	1581.00	9083.00	9990	20230419	-24.52	7540	20230725	0.00	9990	-24.52	20230419	7540	0.00	20230725	9990	-24.52	20230419	7540	0.00	20230725	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
35	20230725	150422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7610	-270	5	-3.43	239895330	30941	214.56	7800	7890	7600	10240	5520	7880	7753.32	1.82	0	-7359	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	858	4.81	0.84	12	0.27	1581.00	9083.00	9990	20230419	-23.82	7600	20230725	0.13	9990	-23.82	20230419	7600	0.13	20230725	9990	-23.82	20230419	7600	0.13	20230725	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
36	20230725	140423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7610	-270	5	-3.43	208268340	26793	185.79	7800	7890	7600	10240	5520	7880	7773.24	1.82	0	-6666	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	858	4.81	0.84	12	0.24	1581.00	9083.00	9990	20230419	-23.82	7600	20230725	0.13	9990	-23.82	20230419	7600	0.13	20230725	9990	-23.82	20230419	7600	0.13	20230725	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
37	20230725	130426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7640	-240	5	-3.05	170410740	21848	151.50	7800	7890	7600	10240	5520	7880	7799.83	1.82	0	-5429	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	861	4.83	0.84	12	0.19	1581.00	9083.00	9990	20230419	-23.52	7600	20230725	0.53	9990	-23.52	20230419	7600	0.53	20230725	9990	-23.52	20230419	7600	0.53	20230725	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
38	20230725	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-70	5	-0.89	108636130	13843	95.99	7800	7890	7800	10240	5520	7880	7847.73	1.82	0	-3973	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	880	4.94	0.86	12	0.12	1581.00	9083.00	9990	20230419	-21.82	7760	20230720	0.64	9990	-21.82	20230419	7760	0.64	20230720	9990	-21.82	20230419	7760	0.64	20230720	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
39	20230725	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	0	3	0.00	78174950	9968	69.12	7800	7890	7800	10240	5520	7880	7842.59	1.82	0	-3528	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	888	4.98	0.87	12	0.09	1581.00	9083.00	9990	20230419	-21.12	7760	20230720	1.55	9990	-21.12	20230419	7760	1.55	20230720	9990	-21.12	20230419	7760	1.55	20230720	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
40	20230725	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-10	5	-0.13	47738770	6097	42.28	7800	7890	7800	10240	5520	7880	7829.88	1.82	0	-994	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	887	4.98	0.87	12	0.05	1581.00	9083.00	9990	20230419	-21.22	7760	20230720	1.42	9990	-21.22	20230419	7760	1.42	20230720	9990	-21.22	20230419	7760	1.42	20230720	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
41	20230725	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-80	5	-1.02	4664400	598	4.15	7800	7800	7800	10240	5520	7880	7800.00	1.82	0	85	8160	8020	7910	7770	7660	7965	7715	56	2360	500	5670	10	1	11270000	879	4.93	0.86	12	0.01	1581.00	9083.00	9990	20230419	-21.92	7760	20230720	0.52	9990	-21.92	20230419	7760	0.52	20230720	9990	-21.92	20230419	7760	0.52	20230720	0.80	N	036670	500	56 억		204816	N	N	0	N	00	N
42	20230724	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-170	5	-2.11	113363730	14410	94.32	7990	8050	7800	10460	5640	8050	7867.02	1.85	0	-3313	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	888	4.98	0.87	12	0.13	1581.00	9083.00	9990	20230419	-21.12	7760	20230720	1.55	9990	-21.12	20230419	7760	1.55	20230720	9990	-21.12	20230419	7760	1.55	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
43	20230724	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-170	5	-2.11	110789310	14083	92.18	7990	8050	7800	10460	5640	8050	7866.88	1.85	0	-3288	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	888	4.98	0.87	12	0.12	1581.00	9083.00	9990	20230419	-21.12	7760	20230720	1.55	9990	-21.12	20230419	7760	1.55	20230720	9990	-21.12	20230419	7760	1.55	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
44	20230724	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	-220	5	-2.73	85196880	10818	70.81	7990	8050	7800	10460	5640	8050	7875.47	1.85	0	-3214	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	882	4.95	0.86	12	0.10	1581.00	9083.00	9990	20230419	-21.62	7760	20230720	0.90	9990	-21.62	20230419	7760	0.90	20230720	9990	-21.62	20230419	7760	0.90	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
45	20230724	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-170	5	-2.11	79768270	10127	66.28	7990	8050	7800	10460	5640	8050	7876.79	1.85	0	-3062	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	888	4.98	0.87	12	0.09	1581.00	9083.00	9990	20230419	-21.12	7760	20230720	1.55	9990	-21.12	20230419	7760	1.55	20230720	9990	-21.12	20230419	7760	1.55	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
46	20230724	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-230	5	-2.86	61372930	7777	50.90	7990	8050	7820	10460	5640	8050	7891.59	1.85	0	-2454	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	881	4.95	0.86	12	0.07	1581.00	9083.00	9990	20230419	-21.72	7760	20230720	0.77	9990	-21.72	20230419	7760	0.77	20230720	9990	-21.72	20230419	7760	0.77	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
47	20230724	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-190	5	-2.36	42771900	5404	35.37	7990	8050	7860	10460	5640	8050	7914.86	1.85	0	-2192	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	886	4.97	0.87	12	0.05	1581.00	9083.00	9990	20230419	-21.32	7760	20230720	1.29	9990	-21.32	20230419	7760	1.29	20230720	9990	-21.32	20230419	7760	1.29	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
48	20230724	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-150	5	-1.86	27602410	3479	22.77	7990	8050	7900	10460	5640	8050	7934.01	1.85	0	-1475	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	890	5.00	0.87	12	0.03	1581.00	9083.00	9990	20230419	-20.92	7760	20230720	1.80	9990	-20.92	20230419	7760	1.80	20230720	9990	-20.92	20230419	7760	1.80	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
49	20230724	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-80	5	-0.99	3745140	469	3.07	7990	8050	7970	10460	5640	8050	7985.37	1.85	0	-156	8216	8132	8066	7982	7916	8100	7950	56	2410	500	5790	10	1	11270000	898	5.04	0.88	12	0.00	1581.00	9083.00	9990	20230419	-20.22	7760	20230720	2.71	9990	-20.22	20230419	7760	2.71	20230720	9990	-20.22	20230419	7760	2.71	20230720	0.80	N	036670	500	56 억		208725	N	N	0	N	00	N
50	20230721	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-100	5	-1.23	123107010	15278	55.76	8080	8150	8000	10590	5710	8150	8057.80	1.87	0	-2118	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	907	5.09	0.89	12	0.14	1581.00	9083.00	9990	20230419	-19.42	7760	20230720	3.74	9990	-19.42	20230419	7760	3.74	20230720	9990	-19.42	20230419	7760	3.74	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
51	20230721	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-110	5	-1.35	121151980	15035	54.87	8080	8150	8000	10590	5710	8150	8058.00	1.87	0	-1939	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	906	5.09	0.89	12	0.13	1581.00	9083.00	9990	20230419	-19.52	7760	20230720	3.61	9990	-19.52	20230419	7760	3.61	20230720	9990	-19.52	20230419	7760	3.61	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
52	20230721	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-100	5	-1.23	83852750	10385	37.90	8080	8150	8010	10590	5710	8150	8074.41	1.87	0	-306	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	907	5.09	0.89	12	0.09	1581.00	9083.00	9990	20230419	-19.42	7760	20230720	3.74	9990	-19.42	20230419	7760	3.74	20230720	9990	-19.42	20230419	7760	3.74	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
53	20230721	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-110	5	-1.35	76914580	9521	34.75	8080	8150	8010	10590	5710	8150	8078.41	1.87	0	239	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	906	5.09	0.89	12	0.08	1581.00	9083.00	9990	20230419	-19.52	7760	20230720	3.61	9990	-19.52	20230419	7760	3.61	20230720	9990	-19.52	20230419	7760	3.61	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
54	20230721	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-60	5	-0.74	41157980	5081	18.54	8080	8150	8060	10590	5710	8150	8100.37	1.87	0	539	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	912	5.12	0.89	12	0.05	1581.00	9083.00	9990	20230419	-19.02	7760	20230720	4.25	9990	-19.02	20230419	7760	4.25	20230720	9990	-19.02	20230419	7760	4.25	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
55	20230721	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-50	5	-0.61	39434470	4868	17.77	8080	8150	8060	10590	5710	8150	8100.75	1.87	0	700	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	913	5.12	0.89	12	0.04	1581.00	9083.00	9990	20230419	-18.92	7760	20230720	4.38	9990	-18.92	20230419	7760	4.38	20230720	9990	-18.92	20230419	7760	4.38	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
56	20230721	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-20	5	-0.25	5674630	699	2.55	8080	8140	8080	10590	5710	8150	8118.21	1.87	0	-259	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	916	5.14	0.90	12	0.01	1581.00	9083.00	9990	20230419	-18.62	7760	20230720	4.77	9990	-18.62	20230419	7760	4.77	20230720	9990	-18.62	20230419	7760	4.77	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
57	20230721	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-70	5	-0.86	1106960	137	0.50	8080	8080	8080	10590	5710	8150	8080.00	1.87	0	-26	8410	8280	8020	7890	7630	8345	7955	56	2440	500	5860	10	1	11270000	911	5.11	0.89	12	0.00	1581.00	9083.00	9990	20230419	-19.12	7760	20230720	4.12	9990	-19.12	20230419	7760	4.12	20230720	9990	-19.12	20230419	7760	4.12	20230720	0.80	N	036670	500	56 억		210843	N	N	0	N	00	N
58	20230720	160420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8150	110	2	1.37	217745890	27354	134.44	8040	8150	7760	10450	5630	8040	7960.29	1.89	0	-2118	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	919	5.15	0.90	12	0.24	1581.00	9083.00	9990	20230419	-18.42	7760	20230720	5.03	9990	-18.42	20230419	7760	5.03	20230720	9990	-18.42	20230419	7760	5.03	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
59	20230720	150418	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	50	2	0.62	210308470	26439	129.94	8040	8110	7760	10450	5630	8040	7954.48	1.89	0	-1732	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	912	5.12	0.89	12	0.23	1581.00	9083.00	9990	20230419	-19.02	7760	20230720	4.25	9990	-19.02	20230419	7760	4.25	20230720	9990	-19.02	20230419	7760	4.25	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
60	20230720	140417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8080	40	2	0.50	192919010	24292	119.39	8040	8110	7760	10450	5630	8040	7941.67	1.89	0	-243	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	911	5.11	0.89	12	0.22	1581.00	9083.00	9990	20230419	-19.12	7760	20230720	4.12	9990	-19.12	20230419	7760	4.12	20230720	9990	-19.12	20230419	7760	4.12	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
61	20230720	130417	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8050	10	2	0.12	185901080	23422	115.11	8040	8110	7760	10450	5630	8040	7937.03	1.89	0	351	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	907	5.09	0.89	12	0.21	1581.00	9083.00	9990	20230419	-19.42	7760	20230720	3.74	9990	-19.42	20230419	7760	3.74	20230720	9990	-19.42	20230419	7760	3.74	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
62	20230720	120422	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8000	-40	5	-0.50	175443170	22122	108.72	8040	8110	7760	10450	5630	8040	7930.71	1.89	0	1125	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	902	5.06	0.88	12	0.20	1581.00	9083.00	9990	20230419	-19.92	7760	20230720	3.09	9990	-19.92	20230419	7760	3.09	20230720	9990	-19.92	20230419	7760	3.09	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
63	20230720	110420	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7990	-50	5	-0.62	145535220	18394	90.40	8040	8110	7760	10450	5630	8040	7912.10	1.89	0	2554	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	900	5.05	0.88	12	0.16	1581.00	9083.00	9990	20230419	-20.02	7760	20230720	2.96	9990	-20.02	20230419	7760	2.96	20230720	9990	-20.02	20230419	7760	2.96	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
64	20230720	100416	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7970	-70	5	-0.87	133859390	16931	83.21	8040	8110	7760	10450	5630	8040	7906.17	1.89	0	2876	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	898	5.04	0.88	12	0.15	1581.00	9083.00	9990	20230419	-20.22	7760	20230720	2.71	9990	-20.22	20230419	7760	2.71	20230720	9990	-20.22	20230419	7760	2.71	20230720	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
65	20230720	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	70	2	0.87	2058720	256	1.26	8040	8110	8040	10450	5630	8040	8041.88	1.89	0	79	8380	8210	8120	7950	7860	8165	7905	56	2410	500	5780	10	1	11270000	914	5.13	0.89	12	0.00	1581.00	9083.00	9990	20230419	-18.82	8030	20230719	1.00	9990	-18.82	20230419	8030	1.00	20230719	9990	-18.82	20230419	8030	1.00	20230719	0.83	N	036670	500	56 억		212964	N	N	0	N	00	N
66	20230719	160425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8040	-230	5	-2.78	164836530	20341	118.75	8280	8290	8030	10750	5790	8270	8103.66	1.90	0	-1279	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	906	5.09	0.89	12	0.18	1581.00	9083.00	9990	20230419	-19.52	8030	20230719	0.12	9990	-19.52	20230419	8030	0.12	20230719	9990	-19.52	20230419	8030	0.12	20230719	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
67	20230719	150423	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8090	-180	5	-2.18	144506580	17817	104.02	8280	8290	8030	10750	5790	8270	8110.60	1.90	0	-1266	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	912	5.12	0.89	12	0.16	1581.00	9083.00	9990	20230419	-19.02	8030	20230719	0.75	9990	-19.02	20230419	8030	0.75	20230719	9990	-19.02	20230419	8030	0.75	20230719	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
68	20230719	140424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8120	-150	5	-1.81	122147160	15059	87.92	8280	8290	8030	10750	5790	8270	8111.24	1.90	0	-757	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	915	5.14	0.89	12	0.13	1581.00	9083.00	9990	20230419	-18.72	8030	20230719	1.12	9990	-18.72	20230419	8030	1.12	20230719	9990	-18.72	20230419	8030	1.12	20230719	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
69	20230719	130419	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	8060	-210	5	-2.54	78092390	9611	56.11	8280	8290	8060	10750	5790	8270	8125.31	1.90	0	117	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	908	5.10	0.89	12	0.09	1581.00	9083.00	9990	20230419	-19.32	8060	20230719	0.00	9990	-19.32	20230419	8060	0.00	20230719	9990	-19.32	20230419	8060	0.00	20230719	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
70	20230719	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-110	5	-1.33	20227240	2476	14.46	8280	8290	8130	10750	5790	8270	8169.32	1.90	0	107	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	920	5.16	0.90	12	0.02	1581.00	9083.00	9990	20230419	-18.32	8120	20230707	0.49	9990	-18.32	20230419	8120	0.49	20230707	9990	-18.32	20230419	8120	0.49	20230707	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
71	20230719	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-80	5	-0.97	19679940	2409	14.06	8280	8290	8130	10750	5790	8270	8169.34	1.90	0	159	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	923	5.18	0.90	12	0.02	1581.00	9083.00	9990	20230419	-18.02	8120	20230707	0.86	9990	-18.02	20230419	8120	0.86	20230707	9990	-18.02	20230419	8120	0.86	20230707	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
72	20230719	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-90	5	-1.09	4514500	550	3.21	8280	8290	8180	10750	5790	8270	8208.18	1.90	0	-12	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	922	5.17	0.90	12	0.00	1581.00	9083.00	9990	20230419	-18.12	8120	20230707	0.74	9990	-18.12	20230419	8120	0.74	20230707	9990	-18.12	20230419	8120	0.74	20230707	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
73	20230719	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	0	3	0.00	281290	34	0.20	8280	8280	8270	10750	5790	8270	8273.24	1.90	0	23	8470	8370	8250	8150	8030	8310	8090	56	2480	500	5950	10	1	11270000	932	5.23	0.91	12	0.00	1581.00	9083.00	9990	20230419	-17.22	8120	20230707	1.85	9990	-17.22	20230419	8120	1.85	20230707	9990	-17.22	20230419	8120	1.85	20230707	0.83	N	036670	500	56 억		213843	N	N	0	N	00	N
74	20230718	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-80	5	-0.96	140720170	17129	131.09	8350	8350	8130	10850	5850	8350	8215.32	1.93	0	107	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	932	5.23	0.91	12	0.15	1581.00	9083.00	9990	20230419	-17.22	7900	20220715	4.68	9990	-17.22	20230419	8120	1.85	20230707	9990	-17.22	20230419	8120	1.85	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
75	20230718	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-60	5	-0.72	98413150	12005	91.87	8350	8350	8130	10850	5850	8350	8197.68	1.93	0	-3311	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	934	5.24	0.91	12	0.11	1581.00	9083.00	9990	20230419	-17.02	7900	20220715	4.94	9990	-17.02	20230419	8120	2.09	20230707	9990	-17.02	20230419	8120	2.09	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
76	20230718	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-110	5	-1.32	88831770	10845	83.00	8350	8350	8130	10850	5850	8350	8191.03	1.93	0	-2549	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	929	5.21	0.91	12	0.10	1581.00	9083.00	9990	20230419	-17.52	7900	20220715	4.30	9990	-17.52	20230419	8120	1.48	20230707	9990	-17.52	20230419	8120	1.48	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
77	20230718	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-160	5	-1.92	78660960	9608	73.53	8350	8350	8130	10850	5850	8350	8187.03	1.93	0	-1594	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	923	5.18	0.90	12	0.09	1581.00	9083.00	9990	20230419	-18.02	7900	20220715	3.67	9990	-18.02	20230419	8120	0.86	20230707	9990	-18.02	20230419	8120	0.86	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
78	20230718	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-190	5	-2.28	60078250	7330	56.10	8350	8350	8150	10850	5850	8350	8196.21	1.93	0	-225	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	920	5.16	0.90	12	0.07	1581.00	9083.00	9990	20230419	-18.32	7900	20220715	3.29	9990	-18.32	20230419	8120	0.49	20230707	9990	-18.32	20230419	8120	0.49	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
79	20230718	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-190	5	-2.28	50410760	6145	47.03	8350	8350	8150	10850	5850	8350	8203.54	1.93	0	169	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	920	5.16	0.90	12	0.05	1581.00	9083.00	9990	20230419	-18.32	7900	20220715	3.29	9990	-18.32	20230419	8120	0.49	20230707	9990	-18.32	20230419	8120	0.49	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
80	20230718	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-180	5	-2.16	28664020	3484	26.66	8350	8350	8160	10850	5850	8350	8227.33	1.93	0	245	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	921	5.17	0.90	12	0.03	1581.00	9083.00	9990	20230419	-18.22	7900	20220715	3.42	9990	-18.22	20230419	8120	0.62	20230707	9990	-18.22	20230419	8120	0.62	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
81	20230718	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	0	3	0.00	793250	95	0.73	8350	8350	8350	10850	5850	8350	8350.00	1.93	0	81	8463	8406	8293	8236	8123	8435	8265	56	2500	500	6010	10	1	11270000	941	5.28	0.92	12	0.00	1581.00	9083.00	9990	20230419	-16.42	7900	20220715	5.70	9990	-16.42	20230419	8120	2.83	20230707	9990	-16.42	20230419	8120	2.83	20230707	0.83	N	036670	500	56 억		217391	N	N	0	N	00	N
82	20230717	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	20	2	0.24	107681650	13054	298.04	8330	8350	8180	10820	5840	8330	8248.94	1.95	0	-2412	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	941	5.28	0.92	12	0.12	1581.00	9083.00	9990	20230419	-16.42	7850	20220714	6.37	9990	-16.42	20230419	8120	2.83	20230707	9990	-16.42	20230419	8120	2.83	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
83	20230717	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	0	3	0.00	102196230	12396	283.01	8330	8330	8180	10820	5840	8330	8244.29	1.95	0	-2276	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	939	5.27	0.92	12	0.11	1581.00	9083.00	9990	20230419	-16.62	7850	20220714	6.11	9990	-16.62	20230419	8120	2.59	20230707	9990	-16.62	20230419	8120	2.59	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
84	20230717	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-30	5	-0.36	81812650	9945	227.05	8330	8330	8180	10820	5840	8330	8226.51	1.95	0	-1567	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	935	5.25	0.91	12	0.09	1581.00	9083.00	9990	20230419	-16.92	7850	20220714	5.73	9990	-16.92	20230419	8120	2.22	20230707	9990	-16.92	20230419	8120	2.22	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
85	20230717	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-110	5	-1.32	68620520	8349	190.62	8330	8330	8180	10820	5840	8330	8219.01	1.95	0	-1365	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	926	5.20	0.90	12	0.07	1581.00	9083.00	9990	20230419	-17.72	7850	20220714	4.71	9990	-17.72	20230419	8120	1.23	20230707	9990	-17.72	20230419	8120	1.23	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
86	20230717	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-100	5	-1.20	45415760	5518	125.98	8330	8330	8200	10820	5840	8330	8230.47	1.95	0	-1434	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	928	5.21	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.62	7850	20220714	4.84	9990	-17.62	20230419	8120	1.35	20230707	9990	-17.62	20230419	8120	1.35	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
87	20230717	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-90	5	-1.08	43902970	5334	121.78	8330	8330	8200	10820	5840	8330	8230.78	1.95	0	-1355	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	929	5.21	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.52	7850	20220714	4.97	9990	-17.52	20230419	8120	1.48	20230707	9990	-17.52	20230419	8120	1.48	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
88	20230717	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-110	5	-1.32	16997540	2062	47.08	8330	8330	8210	10820	5840	8330	8243.23	1.95	0	-993	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	926	5.20	0.90	12	0.02	1581.00	9083.00	9990	20230419	-17.72	7850	20220714	4.71	9990	-17.72	20230419	8120	1.23	20230707	9990	-17.72	20230419	8120	1.23	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
89	20230717	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-50	5	-0.60	1886340	227	5.18	8330	8330	8280	10820	5840	8330	8309.87	1.95	0	-26	8476	8402	8356	8282	8236	8380	8260	56	2490	500	5990	10	1	11270000	933	5.24	0.91	12	0.00	1581.00	9083.00	9990	20230419	-17.12	7850	20220714	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	8120	1.97	20230707	0.80	N	036670	500	56 억		219801	N	N	0	N	00	N
90	20230714	160415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8330	-120	5	-1.42	36623810	4378	30.75	8410	8430	8310	10980	5920	8450	8365.49	1.96	0	-1187	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	939	5.27	0.92	12	0.04	1581.00	9083.00	9990	20230419	-16.62	7850	20220713	6.11	9990	-16.62	20230419	8120	2.59	20230707	9990	-16.62	20230419	7850	6.11	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
91	20230714	150416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8350	-100	5	-1.18	33390750	3990	28.03	8410	8430	8310	10980	5920	8450	8368.61	1.96	0	-1192	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	941	5.28	0.92	12	0.04	1581.00	9083.00	9990	20230419	-16.42	7850	20220713	6.37	9990	-16.42	20230419	8120	2.83	20230707	9990	-16.42	20230419	7850	6.37	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
92	20230714	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-90	5	-1.07	29831020	3564	25.04	8410	8430	8310	10980	5920	8450	8370.10	1.96	0	-1035	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	942	5.29	0.92	12	0.03	1581.00	9083.00	9990	20230419	-16.32	7850	20220713	6.50	9990	-16.32	20230419	8120	2.96	20230707	9990	-16.32	20230419	7850	6.50	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
93	20230714	130414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	-80	5	-0.95	27412100	3275	23.01	8410	8430	8310	10980	5920	8450	8370.11	1.96	0	-785	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	943	5.29	0.92	12	0.03	1581.00	9083.00	9990	20230419	-16.22	7850	20220713	6.62	9990	-16.22	20230419	8120	3.08	20230707	9990	-16.22	20230419	7850	6.62	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
94	20230714	120414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-70	5	-0.83	21130950	2523	17.72	8410	8430	8310	10980	5920	8450	8375.33	1.96	0	-652	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	944	5.30	0.92	12	0.02	1581.00	9083.00	9990	20230419	-16.12	7850	20220713	6.75	9990	-16.12	20230419	8120	3.20	20230707	9990	-16.12	20230419	7850	6.75	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
95	20230714	110416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-40	5	-0.47	8645060	1029	7.23	8410	8430	8360	10980	5920	8450	8401.42	1.96	0	-476	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	948	5.32	0.93	12	0.01	1581.00	9083.00	9990	20230419	-15.82	7850	20220713	7.13	9990	-15.82	20230419	8120	3.57	20230707	9990	-15.82	20230419	7850	7.13	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
96	20230714	100419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8430	-20	5	-0.24	5741660	683	4.80	8410	8430	8360	10980	5920	8450	8406.53	1.96	0	-449	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	950	5.33	0.93	12	0.01	1581.00	9083.00	9990	20230419	-15.62	7850	20220713	7.39	9990	-15.62	20230419	8120	3.82	20230707	9990	-15.62	20230419	7850	7.39	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
97	20230714	090416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-40	5	-0.47	908330	108	0.76	8410	8420	8410	10980	5920	8450	8410.46	1.96	0	-50	8570	8510	8400	8340	8230	8540	8370	56	2530	500	6080	10	1	11270000	948	5.32	0.93	12	0.00	1581.00	9083.00	9990	20230419	-15.82	7850	20220713	7.13	9990	-15.82	20230419	8120	3.57	20230707	9990	-15.82	20230419	7850	7.13	20220714	0.79	N	036670	500	56 억		220943	N	N	0	N	00	N
98	20230713	160415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	150	2	1.81	118935800	14236	181.21	8300	8460	8290	10790	5810	8300	8354.58	1.97	0	-1544	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	952	5.34	0.93	12	0.13	1581.00	9083.00	9990	20230419	-15.42	7850	20220712	7.64	9990	-15.42	20230419	8120	4.06	20230707	9990	-15.42	20230419	7850	7.64	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
99	20230713	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	100	2	1.20	115141660	13786	175.48	8300	8460	8290	10790	5810	8300	8352.07	1.97	0	-1469	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	947	5.31	0.92	12	0.12	1581.00	9083.00	9990	20230419	-15.92	7850	20220712	7.01	9990	-15.92	20230419	8120	3.45	20230707	9990	-15.92	20230419	7850	7.01	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
100	20230713	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	30	2	0.36	92234420	11050	140.66	8300	8460	8290	10790	5810	8300	8347.01	1.97	0	-880	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	939	5.27	0.92	12	0.10	1581.00	9083.00	9990	20230419	-16.62	7850	20220712	6.11	9990	-16.62	20230419	8120	2.59	20230707	9990	-16.62	20230419	7850	6.11	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
101	20230713	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	30	2	0.36	53941690	6447	82.06	8300	8460	8290	10790	5810	8300	8366.94	1.97	0	-809	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	939	5.27	0.92	12	0.06	1581.00	9083.00	9990	20230419	-16.62	7850	20220712	6.11	9990	-16.62	20230419	8120	2.59	20230707	9990	-16.62	20230419	7850	6.11	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
102	20230713	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	40	2	0.48	31649950	3773	48.03	8300	8460	8290	10790	5810	8300	8388.54	1.97	0	-806	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	940	5.28	0.92	12	0.03	1581.00	9083.00	9990	20230419	-16.52	7850	20220712	6.24	9990	-16.52	20230419	8120	2.71	20230707	9990	-16.52	20230419	7850	6.24	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
103	20230713	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	80	2	0.96	26702970	3181	40.49	8300	8460	8290	10790	5810	8300	8394.52	1.97	0	-598	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	944	5.30	0.92	12	0.03	1581.00	9083.00	9990	20230419	-16.12	7850	20220712	6.75	9990	-16.12	20230419	8120	3.20	20230707	9990	-16.12	20230419	7850	6.75	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
104	20230713	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	70	2	0.84	12501610	1497	19.06	8300	8410	8290	10790	5810	8300	8351.11	1.97	0	-342	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	943	5.29	0.92	12	0.01	1581.00	9083.00	9990	20230419	-16.22	7850	20220712	6.62	9990	-16.22	20230419	8120	3.08	20230707	9990	-16.22	20230419	7850	6.62	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
105	20230713	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	10	2	0.12	796360	96	1.22	8300	8310	8290	10790	5810	8300	8295.42	1.97	0	-66	8426	8362	8286	8222	8146	8325	8185	56	2490	500	5970	10	1	11270000	937	5.26	0.91	12	0.00	1581.00	9083.00	9990	20230419	-16.82	7850	20220712	5.86	9990	-16.82	20230419	8120	2.34	20230707	9990	-16.82	20230419	7850	5.86	20220713	0.78	N	036670	500	56 억		222532	N	N	0	N	00	N
106	20230712	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-50	5	-0.60	64834440	7856	118.47	8350	8350	8210	10850	5850	8350	8252.86	1.98	0	-1109	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	935	5.25	0.91	12	0.07	1581.00	9083.00	9990	20230419	-16.92	7850	20220712	5.73	9990	-16.92	20230419	8120	2.22	20230707	9990	-16.92	20230419	7850	5.73	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
107	20230712	150408	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-60	5	-0.72	62304270	7551	113.87	8350	8350	8210	10850	5850	8350	8251.13	1.98	0	-1026	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	934	5.24	0.91	12	0.07	1581.00	9083.00	9990	20230419	-17.02	7850	20220712	5.61	9990	-17.02	20230419	8120	2.09	20230707	9990	-17.02	20230419	7850	5.61	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
108	20230712	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-110	5	-1.32	59413380	7201	108.60	8350	8350	8210	10850	5850	8350	8250.71	1.98	0	-768	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	929	5.21	0.91	12	0.06	1581.00	9083.00	9990	20230419	-17.52	7850	20220712	4.97	9990	-17.52	20230419	8120	1.48	20230707	9990	-17.52	20230419	7850	4.97	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
109	20230712	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-100	5	-1.20	45501550	5512	83.12	8350	8350	8210	10850	5850	8350	8255.00	1.98	0	-668	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	930	5.22	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.42	7850	20220712	5.10	9990	-17.42	20230419	8120	1.60	20230707	9990	-17.42	20230419	7850	5.10	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
110	20230712	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-110	5	-1.32	37787620	4577	69.02	8350	8350	8210	10850	5850	8350	8255.98	1.98	0	-286	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	929	5.21	0.91	12	0.04	1581.00	9083.00	9990	20230419	-17.52	7850	20220712	4.97	9990	-17.52	20230419	8120	1.48	20230707	9990	-17.52	20230419	7850	4.97	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
111	20230712	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-90	5	-1.08	13331420	1608	24.25	8350	8350	8250	10850	5850	8350	8290.68	1.98	0	-225	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	931	5.22	0.91	12	0.01	1581.00	9083.00	9990	20230419	-17.32	7850	20220712	5.22	9990	-17.32	20230419	8120	1.72	20230707	9990	-17.32	20230419	7850	5.22	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
112	20230712	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-90	5	-1.08	9490210	1144	17.25	8350	8350	8250	10850	5850	8350	8295.64	1.98	0	-177	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	931	5.22	0.91	12	0.01	1581.00	9083.00	9990	20230419	-17.32	7850	20220712	5.22	9990	-17.32	20230419	8120	1.72	20230707	9990	-17.32	20230419	7850	5.22	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
113	20230712	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	0	3	0.00	242150	29	0.44	8350	8350	8350	10850	5850	8350	8350.00	1.98	0	-7	8430	8390	8310	8270	8190	8410	8290	56	2500	500	6010	10	1	11270000	941	5.28	0.92	12	0.00	1581.00	9083.00	9990	20230419	-16.42	7850	20220712	6.37	9990	-16.42	20230419	8120	2.83	20230707	9990	-16.42	20230419	7850	6.37	20220712	0.78	N	036670	500	56 억		223639	N	N	0	N	00	N
114	20230711	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	50	2	0.60	54870470	6631	103.08	8300	8350	8230	10790	5810	8300	8274.84	1.99	0	-1051	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	941	5.28	0.92	12	0.06	1581.00	9083.00	9990	20230419	-16.42	7850	20220712	6.37	9990	-16.42	20230419	8120	2.83	20230707	9990	-16.42	20230419	7850	6.37	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
115	20230711	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	0	3	0.00	50580930	6115	95.06	8300	8300	8230	10790	5810	8300	8271.62	1.99	0	-910	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	935	5.25	0.91	12	0.05	1581.00	9083.00	9990	20230419	-16.92	7850	20220712	5.73	9990	-16.92	20230419	8120	2.22	20230707	9990	-16.92	20230419	7850	5.73	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
116	20230711	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-50	5	-0.60	47188600	5706	88.70	8300	8300	8230	10790	5810	8300	8270.00	1.99	0	-1045	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	930	5.22	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.42	7850	20220712	5.10	9990	-17.42	20230419	8120	1.60	20230707	9990	-17.42	20230419	7850	5.10	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
117	20230711	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-20	5	-0.24	28766620	3479	54.08	8300	8300	8230	10790	5810	8300	8268.65	1.99	0	-875	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	933	5.24	0.91	12	0.03	1581.00	9083.00	9990	20230419	-17.12	7850	20220712	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	7850	5.48	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
118	20230711	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-40	5	-0.48	23761030	2874	44.68	8300	8300	8230	10790	5810	8300	8267.58	1.99	0	-858	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	931	5.22	0.91	12	0.03	1581.00	9083.00	9990	20230419	-17.32	7850	20220712	5.22	9990	-17.32	20230419	8120	1.72	20230707	9990	-17.32	20230419	7850	5.22	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
119	20230711	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-20	5	-0.24	22066860	2669	41.49	8300	8300	8230	10790	5810	8300	8267.84	1.99	0	-791	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	933	5.24	0.91	12	0.02	1581.00	9083.00	9990	20230419	-17.12	7850	20220712	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	7850	5.48	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
120	20230711	100406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-20	5	-0.24	5601670	677	10.52	8300	8300	8260	10790	5810	8300	8274.25	1.99	0	60	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	933	5.24	0.91	12	0.01	1581.00	9083.00	9990	20230419	-17.12	7850	20220712	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	7850	5.48	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
121	20230711	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-20	5	-0.24	589030	71	1.10	8300	8300	8280	10790	5810	8300	8296.20	1.99	0	-2	8413	8356	8243	8186	8073	8385	8215	56	2490	500	5970	10	1	11270000	933	5.24	0.91	12	0.00	1581.00	9083.00	9990	20230419	-17.12	7850	20220712	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	7850	5.48	20220712	0.81	N	036670	500	56 억		224686	N	N	0	N	00	N
122	20230710	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	40	2	0.48	52755880	6405	65.73	8130	8300	8130	10730	5790	8260	8236.67	2.00	0	-736	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	935	5.25	0.91	12	0.06	1581.00	9083.00	9990	20230419	-16.92	7850	20220712	5.73	9990	-16.92	20230419	8120	2.22	20230707	9990	-16.92	20230419	7850	5.73	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
123	20230710	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	30	2	0.36	46702060	5675	58.23	8130	8300	8130	10730	5790	8260	8229.44	2.00	0	-594	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	934	5.24	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.02	7850	20220712	5.61	9990	-17.02	20230419	8120	2.09	20230707	9990	-17.02	20230419	7850	5.61	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
124	20230710	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	20	2	0.24	37443720	4554	46.73	8130	8300	8130	10730	5790	8260	8222.16	2.00	0	-482	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	933	5.24	0.91	12	0.04	1581.00	9083.00	9990	20230419	-17.12	7850	20220712	5.48	9990	-17.12	20230419	8120	1.97	20230707	9990	-17.12	20230419	7850	5.48	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
125	20230710	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	40	2	0.48	28464350	3471	35.62	8130	8300	8130	10730	5790	8260	8200.62	2.00	0	-380	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	935	5.25	0.91	12	0.03	1581.00	9083.00	9990	20230419	-16.92	7850	20220712	5.73	9990	-16.92	20230419	8120	2.22	20230707	9990	-16.92	20230419	7850	5.73	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
126	20230710	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-30	5	-0.36	21636600	2645	27.14	8130	8250	8130	10730	5790	8260	8180.19	2.00	0	-297	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	928	5.21	0.91	12	0.02	1581.00	9083.00	9990	20230419	-17.62	7850	20220712	4.84	9990	-17.62	20230419	8120	1.35	20230707	9990	-17.62	20230419	7850	4.84	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
127	20230710	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-30	5	-0.36	20763940	2539	26.05	8130	8240	8130	10730	5790	8260	8178.00	2.00	0	-283	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	928	5.21	0.91	12	0.02	1581.00	9083.00	9990	20230419	-17.62	7850	20220712	4.84	9990	-17.62	20230419	8120	1.35	20230707	9990	-17.62	20230419	7850	4.84	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
128	20230710	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-40	5	-0.48	18584280	2274	23.34	8130	8220	8130	10730	5790	8260	8172.51	2.00	0	-150	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	926	5.20	0.90	12	0.02	1581.00	9083.00	9990	20230419	-17.72	7850	20220712	4.71	9990	-17.72	20230419	8120	1.23	20230707	9990	-17.72	20230419	7850	4.71	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
129	20230710	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-130	5	-1.57	4211940	518	5.32	8130	8190	8130	10730	5790	8260	8131.16	2.00	0	94	8353	8306	8213	8166	8073	8330	8190	56	2470	500	5940	10	1	11270000	916	5.14	0.90	12	0.00	1581.00	9083.00	9990	20230419	-18.62	7850	20220712	3.57	9990	-18.62	20230419	8120	0.12	20230707	9990	-18.62	20230419	7850	3.57	20220712	0.81	N	036670	500	56 억		225423	N	N	0	N	00	N
130	20230707	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	40	2	0.49	79717550	9742	22.94	8220	8260	8120	10680	5760	8220	8182.87	2.01	0	-1439	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	931	5.22	0.91	12	0.09	1581.00	9083.00	9990	20230419	-17.32	7830	20220706	5.49	9990	-17.32	20230419	8120	1.72	20230707	9990	-17.32	20230419	7850	5.22	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
131	20230707	150400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	0	3	0.00	61132100	7486	17.63	8220	8220	8120	10680	5760	8220	8166.19	2.01	0	-1196	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	926	5.20	0.90	12	0.07	1581.00	9083.00	9990	20230419	-17.72	7830	20220706	4.98	9990	-17.72	20230419	8120	1.23	20230707	9990	-17.72	20230419	7850	4.71	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
132	20230707	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-60	5	-0.73	52874130	6479	15.26	8220	8220	8120	10680	5760	8220	8160.85	2.01	0	-836	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	920	5.16	0.90	12	0.06	1581.00	9083.00	9990	20230419	-18.32	7830	20220706	4.21	9990	-18.32	20230419	8120	0.49	20230707	9990	-18.32	20230419	7850	3.95	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
133	20230707	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-60	5	-0.73	44316020	5427	12.78	8220	8220	8130	10680	5760	8220	8165.84	2.01	0	-770	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	920	5.16	0.90	12	0.05	1581.00	9083.00	9990	20230419	-18.32	7830	20220706	4.21	9990	-18.32	20230419	8130	0.37	20230707	9990	-18.32	20230419	7850	3.95	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
134	20230707	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-30	5	-0.36	39944330	4892	11.52	8220	8220	8130	10680	5760	8220	8165.24	2.01	0	-644	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	923	5.18	0.90	12	0.04	1581.00	9083.00	9990	20230419	-18.02	7830	20220706	4.60	9990	-18.02	20230419	8130	0.74	20230707	9990	-18.02	20230419	7850	4.33	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
135	20230707	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-60	5	-0.73	35133010	4303	10.13	8220	8220	8130	10680	5760	8220	8164.77	2.01	0	-456	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	920	5.16	0.90	12	0.04	1581.00	9083.00	9990	20230419	-18.32	7830	20220706	4.21	9990	-18.32	20230419	8130	0.37	20230707	9990	-18.32	20230419	7850	3.95	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
136	20230707	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-90	5	-1.09	18737820	2296	5.41	8220	8220	8130	10680	5760	8220	8161.07	2.01	0	54	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	916	5.14	0.90	12	0.02	1581.00	9083.00	9990	20230419	-18.62	7830	20220706	3.83	9990	-18.62	20230419	8130	0.00	20230707	9990	-18.62	20230419	7850	3.57	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
137	20230707	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-30	5	-0.36	344490	42	0.10	8220	8220	8190	10680	5760	8220	8202.14	2.01	0	-17	8526	8372	8266	8112	8006	8320	8060	56	2460	500	5910	10	1	11270000	923	5.18	0.90	12	0.00	1581.00	9083.00	9990	20230419	-18.02	7830	20220706	4.60	9990	-18.02	20230419	8160	0.37	20230706	9990	-18.02	20230419	7850	4.33	20220712	0.81	N	036670	500	56 억		226862	N	N	0	N	00	N
138	20230706	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-120	5	-1.44	350116390	42461	114.17	8340	8420	8160	10840	5840	8340	8245.60	2.08	0	-7149	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	926	5.20	0.90	12	0.38	1581.00	9083.00	9990	20230419	-17.72	7560	20220705	8.73	9990	-17.72	20230419	8160	0.74	20230706	9990	-17.72	20230419	7830	4.98	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
139	20230706	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-170	5	-2.04	342499630	41532	111.68	8340	8420	8160	10840	5840	8340	8246.64	2.08	0	-7099	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	921	5.17	0.90	12	0.37	1581.00	9083.00	9990	20230419	-18.22	7560	20220705	8.07	9990	-18.22	20230419	8160	0.12	20230706	9990	-18.22	20230419	7830	4.34	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
140	20230706	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-170	5	-2.04	327994380	39756	106.90	8340	8420	8170	10840	5840	8340	8250.19	2.08	0	-7098	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	921	5.17	0.90	12	0.35	1581.00	9083.00	9990	20230419	-18.22	7560	20220705	8.07	9990	-18.22	20230419	8170	0.00	20230706	9990	-18.22	20230419	7830	4.34	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
141	20230706	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-130	5	-1.56	301527370	36528	98.22	8340	8420	8200	10840	5840	8340	8254.69	2.08	0	-5780	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	925	5.19	0.90	12	0.32	1581.00	9083.00	9990	20230419	-17.82	7560	20220705	8.60	9990	-17.82	20230419	8200	0.12	20230706	9990	-17.82	20230419	7830	4.85	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
142	20230706	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-130	5	-1.56	217068160	26261	70.61	8340	8420	8210	10840	5840	8340	8265.80	2.08	0	-3286	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	925	5.19	0.90	12	0.23	1581.00	9083.00	9990	20230419	-17.82	7560	20220705	8.60	9990	-17.82	20230419	8210	0.00	20230706	9990	-17.82	20230419	7830	4.85	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
143	20230706	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-90	5	-1.08	201024360	24309	65.36	8340	8420	8240	10840	5840	8340	8269.54	2.08	0	-3284	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	930	5.22	0.91	12	0.22	1581.00	9083.00	9990	20230419	-17.42	7560	20220705	9.13	9990	-17.42	20230419	8240	0.12	20230706	9990	-17.42	20230419	7830	5.36	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
144	20230706	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-70	5	-0.84	42789050	5154	13.86	8340	8420	8270	10840	5840	8340	8302.11	2.08	0	-1820	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	932	5.23	0.91	12	0.05	1581.00	9083.00	9990	20230419	-17.22	7560	20220705	9.39	9990	-17.22	20230419	8260	0.12	20230103	9990	-17.22	20230419	7830	5.62	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
145	20230706	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	20	2	0.24	4692800	561	1.51	8340	8420	8320	10840	5840	8340	8365.06	2.08	0	-262	8686	8512	8426	8252	8166	8470	8210	56	2500	500	6000	10	1	11270000	942	5.29	0.92	12	0.00	1581.00	9083.00	9990	20230419	-16.32	7560	20220705	10.58	9990	-16.32	20230419	8260	1.21	20230103	9990	-16.32	20230419	7830	6.77	20220706	0.80	N	036670	500	56 억		234168	N	N	0	N	00	N
146	20230705	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-250	5	-2.91	313246600	37189	365.24	8600	8600	8340	11160	6020	8590	8423.10	2.12	0	-5518	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	940	5.28	0.92	12	0.33	1581.00	9083.00	9990	20230419	-16.52	7510	20220704	11.05	9990	-16.52	20230419	8260	0.97	20230103	9990	-16.52	20230419	7560	10.32	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
147	20230705	150357	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-200	5	-2.33	293305120	34804	341.82	8600	8600	8340	11160	6020	8590	8427.34	2.12	0	-5351	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	946	5.31	0.92	12	0.31	1581.00	9083.00	9990	20230419	-16.02	7510	20220704	11.72	9990	-16.02	20230419	8260	1.57	20230103	9990	-16.02	20230419	7560	10.98	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
148	20230705	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-160	5	-1.86	220467590	26094	256.28	8600	8600	8370	11160	6020	8590	8448.98	2.12	0	-7712	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	950	5.33	0.93	12	0.23	1581.00	9083.00	9990	20230419	-15.62	7510	20220704	12.25	9990	-15.62	20230419	8260	2.06	20230103	9990	-15.62	20230419	7560	11.51	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
149	20230705	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-150	5	-1.75	117886590	13921	136.72	8600	8600	8420	11160	6020	8590	8468.26	2.12	0	-3198	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	951	5.34	0.93	12	0.12	1581.00	9083.00	9990	20230419	-15.52	7510	20220704	12.38	9990	-15.52	20230419	8260	2.18	20230103	9990	-15.52	20230419	7560	11.64	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
150	20230705	120353	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	-120	5	-1.40	109364320	12913	126.82	8600	8600	8420	11160	6020	8590	8469.32	2.12	0	-2561	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	955	5.36	0.93	12	0.11	1581.00	9083.00	9990	20230419	-15.22	7510	20220704	12.78	9990	-15.22	20230419	8260	2.54	20230103	9990	-15.22	20230419	7560	12.04	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
151	20230705	110356	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-130	5	-1.51	53493080	6312	61.99	8600	8600	8420	11160	6020	8590	8474.82	2.12	0	80	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	953	5.35	0.93	12	0.06	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7560	11.90	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
152	20230705	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-80	5	-0.93	16105390	1892	18.58	8600	8600	8480	11160	6020	8590	8512.36	2.12	0	-178	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	959	5.38	0.94	12	0.02	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7560	12.57	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
153	20230705	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-10	5	-0.12	816210	95	0.93	8600	8600	8580	11160	6020	8590	8591.68	2.12	0	-72	8690	8640	8550	8500	8410	8665	8525	56	2570	500	6180	10	1	11270000	967	5.43	0.94	12	0.00	1581.00	9083.00	9990	20230419	-14.11	7510	20220704	14.25	9990	-14.11	20230419	8260	3.87	20230103	9990	-14.11	20230419	7560	13.49	20220705	0.77	N	036670	500	56 억		238999	N	N	0	N	00	N
154	20230704	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	40	2	0.47	86577610	10180	12.31	8550	8600	8460	11110	5990	8550	8504.65	2.12	0	569	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	968	5.43	0.95	12	0.09	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
155	20230704	150349	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	30	2	0.35	84275640	9912	11.98	8550	8600	8460	11110	5990	8550	8502.38	2.12	0	573	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	967	5.43	0.94	12	0.09	1581.00	9083.00	9990	20230419	-14.11	7510	20220704	14.25	9990	-14.11	20230419	8260	3.87	20230103	9990	-14.11	20230419	7510	14.25	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
156	20230704	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	10	2	0.12	80649910	9489	11.47	8550	8600	8460	11110	5990	8550	8499.31	2.12	0	698	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	965	5.41	0.94	12	0.08	1581.00	9083.00	9990	20230419	-14.31	7510	20220704	13.98	9990	-14.31	20230419	8260	3.63	20230103	9990	-14.31	20230419	7510	13.98	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
157	20230704	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	40	2	0.47	70908330	8349	10.09	8550	8600	8460	11110	5990	8550	8493.03	2.12	0	741	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	968	5.43	0.95	12	0.07	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
158	20230704	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	0	3	0.00	63955690	7537	9.11	8550	8550	8460	11110	5990	8550	8485.56	2.12	0	800	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	964	5.41	0.94	12	0.07	1581.00	9083.00	9990	20230419	-14.41	7510	20220704	13.85	9990	-14.41	20230419	8260	3.51	20230103	9990	-14.41	20230419	7510	13.85	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
159	20230704	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-30	5	-0.35	61565430	7257	8.77	8550	8550	8460	11110	5990	8550	8483.59	2.12	0	842	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	960	5.39	0.94	12	0.06	1581.00	9083.00	9990	20230419	-14.71	7510	20220704	13.45	9990	-14.71	20230419	8260	3.15	20230103	9990	-14.71	20230419	7510	13.45	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
160	20230704	100346	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-30	5	-0.35	18337140	2152	2.60	8550	8550	8470	11110	5990	8550	8520.98	2.12	0	-787	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	960	5.39	0.94	12	0.02	1581.00	9083.00	9990	20230419	-14.71	7510	20220704	13.45	9990	-14.71	20230419	8260	3.15	20230103	9990	-14.71	20230419	7510	13.45	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
161	20230704	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-50	5	-0.58	7559830	886	1.07	8550	8550	8500	11110	5990	8550	8532.54	2.12	0	-329	8663	8606	8533	8476	8403	8570	8440	56	2560	500	6150	10	1	11270000	958	5.38	0.94	12	0.01	1581.00	9083.00	9990	20230419	-14.91	7510	20220704	13.18	9990	-14.91	20230419	8260	2.91	20230103	9990	-14.91	20230419	7510	13.18	20220704	0.76	N	036670	500	56 억		238430	N	N	0	N	00	N
162	20230703	160344	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8550	40	2	0.47	704566530	82718	1107.48	8590	8590	8460	11060	5960	8510	8517.69	2.17	0	-5683	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	964	5.41	0.94	12	0.73	1581.00	9083.00	9990	20230419	-14.41	7510	20220704	13.85	9990	-14.41	20230419	8260	3.51	20230103	9990	-14.41	20230419	7510	13.85	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
163	20230703	150347	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8520	10	2	0.12	663180230	77860	1042.44	8590	8590	8460	11060	5960	8510	8517.60	2.17	0	-5291	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	960	5.39	0.94	12	0.69	1581.00	9083.00	9990	20230419	-14.71	7510	20220704	13.45	9990	-14.71	20230419	8260	3.15	20230103	9990	-14.71	20230419	7510	13.45	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
164	20230703	140346	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8510	0	3	0.00	529529390	62172	832.40	8590	8590	8460	11060	5960	8510	8517.17	2.17	0	-5291	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	959	5.38	0.94	12	0.55	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
165	20230703	130345	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8480	-30	5	-0.35	409663640	48078	643.70	8590	8590	8460	11060	5960	8510	8520.81	2.17	0	-5080	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	956	5.36	0.93	12	0.43	1581.00	9083.00	9990	20230419	-15.12	7510	20220704	12.92	9990	-15.12	20230419	8260	2.66	20230103	9990	-15.12	20230419	7510	12.92	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
166	20230703	120346	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8520	10	2	0.12	353833240	41500	555.63	8590	8590	8460	11060	5960	8510	8526.10	2.17	0	283	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	960	5.39	0.94	12	0.37	1581.00	9083.00	9990	20230419	-14.71	7510	20220704	13.45	9990	-14.71	20230419	8260	3.15	20230103	9990	-14.71	20230419	7510	13.45	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
167	20230703	110345	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8550	40	2	0.47	302989670	35528	475.67	8590	8590	8460	11060	5960	8510	8528.19	2.17	0	3078	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	964	5.41	0.94	12	0.32	1581.00	9083.00	9990	20230419	-14.41	7510	20220704	13.85	9990	-14.41	20230419	8260	3.51	20230103	9990	-14.41	20230419	7510	13.85	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
168	20230703	100340	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8550	40	2	0.47	202578990	23763	318.16	8590	8590	8460	11060	5960	8510	8524.98	2.17	0	673	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	964	5.41	0.94	12	0.21	1581.00	9083.00	9990	20230419	-14.41	7510	20220704	13.85	9990	-14.41	20230419	8260	3.51	20230103	9990	-14.41	20230419	7510	13.85	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N
169	20230703	090340	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	8560	50	2	0.59	2155850	252	3.37	8590	8590	8510	11060	5960	8510	8554.96	2.17	0	-14	8583	8546	8473	8436	8363	8565	8455	56	2550	500	6120	10	1	11270000	965	5.41	0.94	12	0.00	1581.00	9083.00	9990	20230419	-14.31	7510	20220704	13.98	9990	-14.31	20230419	8260	3.63	20230103	9990	-14.31	20230419	7510	13.98	20220704	0.76	N	036670	500	56 억		244113	N	N	0	N	00	N