KissMeData/050760/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	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-15	5	-0.71	44006050	20909	105.98	2115	2130	2085	2745	1485	2115	2104.65	1.54	0	-617	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	343	-12.14	0.50	12	0.13	-173.00	4179.00	4080	20220729	-48.53	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
3	20230731	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-15	5	-0.71	40610835	19292	97.78	2115	2130	2085	2745	1485	2115	2105.06	1.54	0	-617	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	343	-12.14	0.50	12	0.12	-173.00	4179.00	4080	20220729	-48.53	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
4	20230731	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-30	5	-1.42	39165220	18601	94.28	2115	2130	2085	2745	1485	2115	2105.54	1.54	0	-400	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	341	-12.05	0.50	12	0.11	-173.00	4179.00	4080	20220729	-48.90	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
5	20230731	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-5	5	-0.24	30115700	14272	72.34	2115	2130	2090	2745	1485	2115	2110.12	1.54	0	-645	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	345	-12.20	0.50	12	0.09	-173.00	4179.00	4080	20220729	-48.28	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
6	20230731	120526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	5	2	0.24	24137080	11445	58.01	2115	2130	2090	2745	1485	2115	2108.96	1.54	0	-712	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	346	-12.25	0.51	12	0.07	-173.00	4179.00	4080	20220729	-48.04	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
7	20230731	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	0	3	0.00	23227690	11015	55.83	2115	2130	2090	2745	1485	2115	2108.73	1.54	0	-725	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	345	-12.23	0.51	12	0.07	-173.00	4179.00	4080	20220729	-48.16	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
8	20230731	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	10	2	0.47	21401900	10154	51.46	2115	2130	2090	2745	1485	2115	2107.73	1.54	0	-889	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	347	-12.28	0.51	12	0.06	-173.00	4179.00	4080	20220729	-47.92	1885	20230726	12.73	3100	-31.45	20230217	1885	12.73	20230726	3840	-44.66	20220915	1885	12.73	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
9	20230731	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	0	3	0.00	3022335	1429	7.24	2115	2115	2115	2745	1485	2115	2115.00	1.54	0	-14	2191	2152	2086	2047	1981	2172	2067	82	630	500	1430	5	1	16334678	345	-12.23	0.51	12	0.01	-173.00	4179.00	4080	20220729	-48.16	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.78	N	050760	500	81 억		252328	N	N	0	N	00	N
10	20230728	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	95	2	4.70	40623950	19730	54.44	2020	2125	2020	2625	1415	2020	2058.99	1.54	0	25	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	345	-12.23	0.51	12	0.12	-173.00	4179.00	4080	20220729	-48.16	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	4080	-48.16	20220729	1885	12.20	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
11	20230728	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	50	2	2.48	25664425	12592	34.74	2020	2075	2020	2625	1415	2020	2038.15	1.54	0	238	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	338	-11.97	0.50	12	0.08	-173.00	4179.00	4080	20220729	-49.26	1885	20230726	9.81	3100	-33.23	20230217	1885	9.81	20230726	4080	-49.26	20220729	1885	9.81	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
12	20230728	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	55	2	2.72	23211005	11407	31.47	2020	2075	2020	2625	1415	2020	2034.80	1.54	0	250	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	339	-11.99	0.50	12	0.07	-173.00	4179.00	4080	20220729	-49.14	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	4080	-49.14	20220729	1885	10.08	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
13	20230728	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	40	2	1.98	21088885	10378	28.63	2020	2060	2020	2625	1415	2020	2032.08	1.54	0	353	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	336	-11.91	0.49	12	0.06	-173.00	4179.00	4080	20220729	-49.51	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	4080	-49.51	20220729	1885	9.28	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
14	20230728	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	40	2	1.98	20786065	10231	28.23	2020	2060	2020	2625	1415	2020	2031.67	1.54	0	353	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	336	-11.91	0.49	12	0.06	-173.00	4179.00	4080	20220729	-49.51	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	4080	-49.51	20220729	1885	9.28	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
15	20230728	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	35	2	1.73	18768760	9249	25.52	2020	2055	2020	2625	1415	2020	2029.27	1.54	0	356	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	336	-11.88	0.49	12	0.06	-173.00	4179.00	4080	20220729	-49.63	1885	20230726	9.02	3100	-33.71	20230217	1885	9.02	20230726	4080	-49.63	20220729	1885	9.02	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
16	20230728	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	25	2	1.24	17813005	8782	24.23	2020	2050	2020	2625	1415	2020	2028.35	1.54	0	89	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	334	-11.82	0.49	12	0.05	-173.00	4179.00	4080	20220729	-49.88	1885	20230726	8.49	3100	-34.03	20230217	1885	8.49	20230726	4080	-49.88	20220729	1885	8.49	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
17	20230728	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	7393210	3660	10.10	2020	2025	2020	2625	1415	2020	2020.00	1.54	0	-11	2056	2037	2001	1982	1946	2047	1992	82	605	500	1370	5	1	16334678	330	-11.68	0.48	12	0.02	-173.00	4179.00	4080	20220729	-50.49	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	4080	-50.49	20220729	1885	7.16	20230726	2.98	N	050760	500	81 억		252307	N	N	0	N	00	N
18	20230727	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	21	2	1.05	71936472	36236	21.67	1984	2020	1965	2595	1400	1999	1985.16	1.54	-10924	767	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	5	1	16334678	330	-11.68	0.48	12	0.22	-173.00	4179.00	4080	20220729	-50.49	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	4080	-50.49	20220729	1885	7.16	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
19	20230727	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	1	2	0.05	67404337	33985	20.32	1984	2005	1965	2595	1400	1999	1983.36	1.54	-10924	2065	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	5	1	16334678	327	-11.56	0.48	12	0.21	-173.00	4179.00	4080	20220729	-50.98	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	4080	-50.98	20220729	1885	6.10	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
20	20230727	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-22	5	-1.10	45135831	22814	13.64	1984	1991	1965	2595	1400	1999	1978.43	1.54	-10924	2306	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.43	0.47	12	0.14	-173.00	4179.00	4080	20220729	-51.54	1885	20230726	4.88	3100	-36.23	20230217	1885	4.88	20230726	4080	-51.54	20220729	1885	4.88	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
21	20230727	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-22	5	-1.10	40314142	20378	12.19	1984	1991	1965	2595	1400	1999	1978.32	1.54	-10924	2306	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.43	0.47	12	0.12	-173.00	4179.00	4080	20220729	-51.54	1885	20230726	4.88	3100	-36.23	20230217	1885	4.88	20230726	4080	-51.54	20220729	1885	4.88	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
22	20230727	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	-21	5	-1.05	37670326	19041	11.39	1984	1991	1965	2595	1400	1999	1978.38	1.54	-10924	2957	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.43	0.47	12	0.12	-173.00	4179.00	4080	20220729	-51.52	1885	20230726	4.93	3100	-36.19	20230217	1885	4.93	20230726	4080	-51.52	20220729	1885	4.93	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
23	20230727	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-19	5	-0.95	34934253	17660	10.56	1984	1991	1965	2595	1400	1999	1978.16	1.54	-10924	3192	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.45	0.47	12	0.11	-173.00	4179.00	4080	20220729	-51.47	1885	20230726	5.04	3100	-36.13	20230217	1885	5.04	20230726	4080	-51.47	20220729	1885	5.04	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
24	20230727	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	-20	5	-1.00	26243100	13254	7.93	1984	1991	1965	2595	1400	1999	1980.01	1.54	-10924	2833	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.44	0.47	12	0.08	-173.00	4179.00	4080	20220729	-51.50	1885	20230726	4.99	3100	-36.16	20230217	1885	4.99	20230726	4080	-51.50	20220729	1885	4.99	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
25	20230727	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	-21	5	-1.05	14569180	7351	4.40	1984	1991	1978	2595	1400	1999	1981.93	1.54	-10924	2518	2209	2103	1994	1888	1779	2049	1834	82	597	500	1350	1	1	16334678	323	-11.43	0.47	12	0.05	-173.00	4179.00	4080	20220729	-51.52	1885	20230726	4.93	3100	-36.19	20230217	1885	4.93	20230726	4080	-51.52	20220729	1885	4.93	20230726	3.02	N	050760	500	81 억		251451	N	N	0	N	00	N
26	20230726	160515	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1999	-121	5	-5.71	326014455	167188	305.42	2100	2100	1885	2755	1485	2120	1949.93	1.61	0	-9962	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	327	-11.55	0.48	12	1.02	-173.00	4179.00	4080	20220729	-51.00	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	4080	-51.00	20220729	1885	6.05	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
27	20230726	150519	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1972	-148	5	-6.98	289648548	148889	271.99	2100	2100	1885	2755	1485	2120	1945.40	1.61	0	-8549	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	322	-11.40	0.47	12	0.91	-173.00	4179.00	4080	20220729	-51.67	1885	20230726	4.62	3100	-36.39	20230217	1885	4.62	20230726	4080	-51.67	20220729	1885	4.62	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
28	20230726	140517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1962	-158	5	-7.45	256399416	131885	240.93	2100	2100	1885	2755	1485	2120	1944.11	1.61	0	-6370	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	320	-11.34	0.47	12	0.81	-173.00	4179.00	4080	20220729	-51.91	1885	20230726	4.08	3100	-36.71	20230217	1885	4.08	20230726	4080	-51.91	20220729	1885	4.08	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
29	20230726	130514	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1898	-222	5	-10.47	222688109	114185	208.60	2100	2100	1885	2755	1485	2120	1950.24	1.61	0	-5790	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	310	-10.97	0.45	12	0.70	-173.00	4179.00	4080	20220729	-53.48	1885	20230726	0.69	3100	-38.77	20230217	1885	0.69	20230726	4080	-53.48	20220729	1885	0.69	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
30	20230726	120516	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1930	-190	5	-8.96	188526791	96307	175.94	2100	2100	1885	2755	1485	2120	1957.56	1.61	0	-4480	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	315	-11.16	0.46	12	0.59	-173.00	4179.00	4080	20220729	-52.70	1885	20230726	2.39	3100	-37.74	20230217	1885	2.39	20230726	4080	-52.70	20220729	1885	2.39	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
31	20230726	110513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1911	-209	5	-9.86	170726793	87056	159.04	2100	2100	1885	2755	1485	2120	1961.11	1.61	0	-3705	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	312	-11.05	0.46	12	0.53	-173.00	4179.00	4080	20220729	-53.16	1885	20230726	1.38	3100	-38.35	20230217	1885	1.38	20230726	4080	-53.16	20220729	1885	1.38	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
32	20230726	100517	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1980	-140	5	-6.60	90105545	44926	82.07	2100	2100	1980	2755	1485	2120	2005.64	1.61	0	-4667	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	1	1	16334678	323	-11.45	0.47	12	0.28	-173.00	4179.00	4080	20220729	-51.47	1980	20230726	0.00	3100	-36.13	20230217	1980	0.00	20230726	4080	-51.47	20220729	1980	0.00	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
33	20230726	090513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2080	-40	5	-1.89	4458485	2139	3.91	2100	2100	2050	2755	1485	2120	2084.38	1.61	0	-253	2203	2161	2108	2066	2013	2135	2040	82	635	500	1440	5	1	16334678	340	-12.02	0.50	12	0.01	-173.00	4179.00	4080	20220729	-49.02	2050	20230726	1.46	3100	-32.90	20230217	2050	1.46	20230726	4080	-49.02	20220729	2050	1.46	20230726	3.03	N	050760	500	81 억		262375	N	N	0	N	00	N
34	20230725	160511	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2120	-20	5	-0.93	114931820	54740	109.72	2140	2150	2055	2780	1500	2140	2099.59	1.64	0	-4356	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	346	-12.25	0.51	12	0.34	-173.00	4179.00	4080	20220729	-48.04	2055	20230725	3.16	3100	-31.61	20230217	2055	3.16	20230725	4080	-48.04	20220729	2055	3.16	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
35	20230725	150508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2090	-50	5	-2.34	93476125	44572	89.34	2140	2150	2055	2780	1500	2140	2097.19	1.64	0	-3945	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	341	-12.08	0.50	12	0.27	-173.00	4179.00	4080	20220729	-48.77	2055	20230725	1.70	3100	-32.58	20230217	2055	1.70	20230725	4080	-48.77	20220729	2055	1.70	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
36	20230725	140508	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2060	-80	5	-3.74	84145280	40057	80.29	2140	2150	2055	2780	1500	2140	2100.64	1.64	0	-3373	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	336	-11.91	0.49	12	0.25	-173.00	4179.00	4080	20220729	-49.51	2055	20230725	0.24	3100	-33.55	20230217	2055	0.24	20230725	4080	-49.51	20220729	2055	0.24	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
37	20230725	130513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2100	-40	5	-1.87	56311175	26618	53.35	2140	2150	2095	2780	1500	2140	2115.53	1.64	0	-3719	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	343	-12.14	0.50	12	0.16	-173.00	4179.00	4080	20220729	-48.53	2095	20230725	0.24	3100	-32.26	20230217	2095	0.24	20230725	4080	-48.53	20220729	2095	0.24	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
38	20230725	120513	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2095	-45	5	-2.10	53436400	25246	50.60	2140	2150	2095	2780	1500	2140	2116.63	1.64	0	-3376	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	342	-12.11	0.50	12	0.15	-173.00	4179.00	4080	20220729	-48.65	2095	20230725	0.00	3100	-32.42	20230217	2095	0.00	20230725	4080	-48.65	20220729	2095	0.00	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
39	20230725	110510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2105	-35	5	-1.64	41272965	19454	38.99	2140	2150	2100	2780	1500	2140	2121.57	1.64	0	-3386	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	344	-12.17	0.50	12	0.12	-173.00	4179.00	4080	20220729	-48.41	2100	20230725	0.24	3100	-32.10	20230217	2100	0.24	20230725	4080	-48.41	20220729	2100	0.24	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
40	20230725	100510	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2140	0	3	0.00	21788030	10226	20.50	2140	2150	2115	2780	1500	2140	2130.65	1.64	0	-3019	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	350	-12.37	0.51	12	0.06	-173.00	4179.00	4080	20220729	-47.55	2115	20230725	1.18	3100	-30.97	20230217	2115	1.18	20230725	4080	-47.55	20220729	2115	1.18	20230725	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
41	20230725	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-15	5	-0.70	2912000	1364	2.73	2140	2140	2125	2780	1500	2140	2134.90	1.64	0	-729	2293	2216	2178	2101	2063	2197	2082	82	640	500	1450	5	1	16334678	347	-12.28	0.51	12	0.01	-173.00	4179.00	4080	20220729	-47.92	2115	20230103	0.47	3100	-31.45	20230217	2115	0.47	20230103	4080	-47.92	20220729	2115	0.47	20230103	3.03	N	050760	500	81 억		267559	N	N	0	N	00	N
42	20230724	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-115	5	-5.10	108265750	49890	190.00	2250	2255	2140	2930	1580	2255	2171.28	1.72	0	-11541	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	350	-12.37	0.51	12	0.31	-173.00	4179.00	4080	20220729	-47.55	2115	20230103	1.18	3100	-30.97	20230217	2115	1.18	20230103	4080	-47.55	20220729	2115	1.18	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
43	20230724	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-100	5	-4.43	70290280	32152	122.45	2250	2255	2145	2930	1580	2255	2186.19	1.72	0	-11519	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	352	-12.46	0.52	12	0.20	-173.00	4179.00	4080	20220729	-47.18	2115	20230103	1.89	3100	-30.48	20230217	2115	1.89	20230103	4080	-47.18	20220729	2115	1.89	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
44	20230724	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-95	5	-4.21	67759365	30976	117.97	2250	2255	2145	2930	1580	2255	2187.48	1.72	0	-11317	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	353	-12.49	0.52	12	0.19	-173.00	4179.00	4080	20220729	-47.06	2115	20230103	2.13	3100	-30.32	20230217	2115	2.13	20230103	4080	-47.06	20220729	2115	2.13	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
45	20230724	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-110	5	-4.88	63918270	29187	111.15	2250	2255	2145	2930	1580	2255	2189.96	1.72	0	-11038	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	350	-12.40	0.51	12	0.18	-173.00	4179.00	4080	20220729	-47.43	2115	20230103	1.42	3100	-30.81	20230217	2115	1.42	20230103	4080	-47.43	20220729	2115	1.42	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
46	20230724	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-95	5	-4.21	44557685	20211	76.97	2250	2255	2160	2930	1580	2255	2204.63	1.72	0	-11082	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	353	-12.49	0.52	12	0.12	-173.00	4179.00	4080	20220729	-47.06	2115	20230103	2.13	3100	-30.32	20230217	2115	2.13	20230103	4080	-47.06	20220729	2115	2.13	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
47	20230724	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-60	5	-2.66	31118915	14050	53.51	2250	2255	2180	2930	1580	2255	2214.87	1.72	0	-9504	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	359	-12.69	0.53	12	0.09	-173.00	4179.00	4080	20220729	-46.20	2115	20230103	3.78	3100	-29.19	20230217	2115	3.78	20230103	4080	-46.20	20220729	2115	3.78	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
48	20230724	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-65	5	-2.88	25348180	11414	43.47	2250	2255	2190	2930	1580	2255	2220.80	1.72	0	-7472	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	358	-12.66	0.52	12	0.07	-173.00	4179.00	4080	20220729	-46.32	2115	20230103	3.55	3100	-29.35	20230217	2115	3.55	20230103	4080	-46.32	20220729	2115	3.55	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
49	20230724	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-25	5	-1.11	6306450	2814	10.72	2250	2250	2230	2930	1580	2255	2241.10	1.72	0	-1732	2275	2265	2250	2240	2225	2270	2245	82	675	500	1530	5	1	16334678	364	-12.89	0.53	12	0.02	-173.00	4179.00	4080	20220729	-45.34	2115	20230103	5.44	3100	-28.06	20230217	2115	5.44	20230103	4080	-45.34	20220729	2115	5.44	20230103	3.06	N	050760	500	81 억		280292	N	N	0	N	00	N
50	20230721	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	58883240	26244	81.31	2245	2260	2235	2935	1585	2260	2243.24	1.76	0	-5771	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.03	0.54	12	0.16	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
51	20230721	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	49629080	22122	68.54	2245	2260	2235	2935	1585	2260	2243.43	1.76	0	-5571	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.01	0.54	12	0.14	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
52	20230721	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	29540870	13161	40.77	2245	2260	2235	2935	1585	2260	2244.58	1.76	0	-4645	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.01	0.54	12	0.08	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
53	20230721	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	21780860	9714	30.09	2245	2260	2235	2935	1585	2260	2242.21	1.76	0	-1832	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.01	0.54	12	0.06	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
54	20230721	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-15	5	-0.66	15000275	6684	20.71	2245	2260	2235	2935	1585	2260	2244.21	1.76	0	-1268	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	367	-12.98	0.54	12	0.04	-173.00	4179.00	4080	20220729	-44.98	2115	20230103	6.15	3100	-27.58	20230217	2115	6.15	20230103	4080	-44.98	20220729	2115	6.15	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
55	20230721	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	13648475	6082	18.84	2245	2260	2235	2935	1585	2260	2244.08	1.76	0	-1236	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.03	0.54	12	0.04	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
56	20230721	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	9148155	4077	12.63	2245	2260	2235	2935	1585	2260	2243.84	1.76	0	-615	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	368	-13.01	0.54	12	0.02	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
57	20230721	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	3019860	1344	4.16	2245	2260	2245	2935	1585	2260	2246.92	1.76	0	-26	2326	2292	2276	2242	2226	2285	2235	82	675	500	1530	5	1	16334678	369	-13.06	0.54	12	0.01	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.10	N	050760	500	81 억		287745	N	N	0	N	00	N
58	20230720	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-65	5	-2.80	73289990	32272	74.15	2290	2310	2260	3020	1630	2325	2271.02	1.80	0	-3444	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	369	-13.06	0.54	12	0.20	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
59	20230720	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-60	5	-2.58	60812215	26752	61.47	2290	2310	2260	3020	1630	2325	2273.18	1.80	0	-2704	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	370	-13.09	0.54	12	0.16	-173.00	4179.00	4080	20220729	-44.49	2115	20230103	7.09	3100	-26.94	20230217	2115	7.09	20230103	4080	-44.49	20220729	2115	7.09	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
60	20230720	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-65	5	-2.80	49474205	21736	49.94	2290	2310	2260	3020	1630	2325	2276.14	1.80	0	-2396	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	369	-13.06	0.54	12	0.13	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
61	20230720	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-50	5	-2.15	45465645	19968	45.88	2290	2310	2260	3020	1630	2325	2276.93	1.80	0	-2206	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	372	-13.15	0.54	12	0.12	-173.00	4179.00	4080	20220729	-44.24	2115	20230103	7.57	3100	-26.61	20230217	2115	7.57	20230103	4080	-44.24	20220729	2115	7.57	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
62	20230720	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-50	5	-2.15	35490140	15564	35.76	2290	2310	2260	3020	1630	2325	2280.27	1.80	0	-2205	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	372	-13.15	0.54	12	0.10	-173.00	4179.00	4080	20220729	-44.24	2115	20230103	7.57	3100	-26.61	20230217	2115	7.57	20230103	4080	-44.24	20220729	2115	7.57	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
63	20230720	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-30	5	-1.29	29381390	12872	29.58	2290	2310	2260	3020	1630	2325	2282.58	1.80	0	-2205	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	375	-13.27	0.55	12	0.08	-173.00	4179.00	4080	20220729	-43.75	2115	20230103	8.51	3100	-25.97	20230217	2115	8.51	20230103	4080	-43.75	20220729	2115	8.51	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
64	20230720	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-55	5	-2.37	11570135	5065	11.64	2290	2305	2270	3020	1630	2325	2284.33	1.80	0	-1211	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	371	-13.12	0.54	12	0.03	-173.00	4179.00	4080	20220729	-44.36	2115	20230103	7.33	3100	-26.77	20230217	2115	7.33	20230103	4080	-44.36	20220729	2115	7.33	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
65	20230720	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-40	5	-1.72	7798335	3406	7.83	2290	2305	2285	3020	1630	2325	2289.59	1.80	0	6	2391	2357	2301	2267	2211	2375	2285	82	695	500	1580	5	1	16334678	373	-13.21	0.55	12	0.02	-173.00	4179.00	4080	20220729	-44.00	2115	20230103	8.04	3100	-26.29	20230217	2115	8.04	20230103	4080	-44.00	20220729	2115	8.04	20230103	3.11	N	050760	500	81 억		293564	N	N	0	N	00	N
66	20230719	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	35	2	1.53	99492395	43523	224.46	2285	2335	2245	2975	1605	2290	2285.97	1.83	0	-4105	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	380	-13.44	0.56	12	0.27	-173.00	4179.00	4080	20220729	-43.01	2115	20230103	9.93	3100	-25.00	20230217	2115	9.93	20230103	4080	-43.01	20220729	2115	9.93	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
67	20230719	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	92452585	40495	208.84	2285	2335	2245	2975	1605	2290	2283.06	1.83	0	-3766	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	374	-13.24	0.55	12	0.25	-173.00	4179.00	4080	20220729	-43.87	2115	20230103	8.27	3100	-26.13	20230217	2115	8.27	20230103	4080	-43.87	20220729	2115	8.27	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
68	20230719	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	0	3	0.00	90697240	39728	204.89	2285	2335	2245	2975	1605	2290	2282.96	1.83	0	-3781	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	374	-13.24	0.55	12	0.24	-173.00	4179.00	4080	20220729	-43.87	2115	20230103	8.27	3100	-26.13	20230217	2115	8.27	20230103	4080	-43.87	20220729	2115	8.27	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
69	20230719	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	5	2	0.22	89191425	39069	201.49	2285	2335	2245	2975	1605	2290	2282.92	1.83	0	-3742	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	375	-13.27	0.55	12	0.24	-173.00	4179.00	4080	20220729	-43.75	2115	20230103	8.51	3100	-25.97	20230217	2115	8.51	20230103	4080	-43.75	20220729	2115	8.51	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
70	20230719	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	10	2	0.44	80850515	35427	182.71	2285	2335	2245	2975	1605	2290	2282.17	1.83	0	-3354	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	376	-13.29	0.55	12	0.22	-173.00	4179.00	4080	20220729	-43.63	2115	20230103	8.75	3100	-25.81	20230217	2115	8.75	20230103	4080	-43.63	20220729	2115	8.75	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
71	20230719	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	20	2	0.87	76238125	33412	172.32	2285	2335	2245	2975	1605	2290	2281.76	1.83	0	-2796	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	377	-13.35	0.55	12	0.20	-173.00	4179.00	4080	20220729	-43.38	2115	20230103	9.22	3100	-25.48	20230217	2115	9.22	20230103	4080	-43.38	20220729	2115	9.22	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
72	20230719	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-40	5	-1.75	22218170	9833	50.71	2285	2290	2250	2975	1605	2290	2259.55	1.83	0	-877	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	368	-13.01	0.54	12	0.06	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
73	20230719	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-10	5	-0.44	134765	59	0.30	2285	2285	2280	2975	1605	2290	2284.15	1.83	0	-10	2346	2317	2286	2257	2226	2302	2242	82	685	500	1550	5	1	16334678	372	-13.18	0.55	12	0.00	-173.00	4179.00	4080	20220729	-44.12	2115	20230103	7.80	3100	-26.45	20230217	2115	7.80	20230103	4080	-44.12	20220729	2115	7.80	20230103	3.10	N	050760	500	81 억		299619	N	N	0	N	00	N
74	20230718	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-30	5	-1.29	44168285	19390	48.14	2315	2315	2255	3015	1625	2320	2277.89	1.87	0	-4551	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	374	-13.24	0.55	12	0.12	-173.00	4179.00	4080	20220729	-43.87	2115	20230103	8.27	3100	-26.13	20230217	2115	8.27	20230103	4080	-43.87	20220729	2115	8.27	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
75	20230718	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-35	5	-1.51	33568365	14757	36.64	2315	2315	2255	3015	1625	2320	2274.74	1.87	0	-3500	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	373	-13.21	0.55	12	0.09	-173.00	4179.00	4080	20220729	-44.00	2115	20230103	8.04	3100	-26.29	20230217	2115	8.04	20230103	4080	-44.00	20220729	2115	8.04	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
76	20230718	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-65	5	-2.80	27108635	11904	29.55	2315	2315	2255	3015	1625	2320	2277.27	1.87	0	-1620	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	368	-13.03	0.54	12	0.07	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
77	20230718	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-50	5	-2.16	19896670	8709	21.62	2315	2315	2260	3015	1625	2320	2284.61	1.87	0	-1416	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	371	-13.12	0.54	12	0.05	-173.00	4179.00	4080	20220729	-44.36	2115	20230103	7.33	3100	-26.77	20230217	2115	7.33	20230103	4080	-44.36	20220729	2115	7.33	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
78	20230718	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-40	5	-1.72	16687750	7292	18.10	2315	2315	2265	3015	1625	2320	2288.50	1.87	0	-1310	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	372	-13.18	0.55	12	0.04	-173.00	4179.00	4080	20220729	-44.12	2115	20230103	7.80	3100	-26.45	20230217	2115	7.80	20230103	4080	-44.12	20220729	2115	7.80	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
79	20230718	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-35	5	-1.51	13169540	5742	14.26	2315	2315	2265	3015	1625	2320	2293.55	1.87	0	-868	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	373	-13.21	0.55	12	0.04	-173.00	4179.00	4080	20220729	-44.00	2115	20230103	8.04	3100	-26.29	20230217	2115	8.04	20230103	4080	-44.00	20220729	2115	8.04	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
80	20230718	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-30	5	-1.29	12632270	5506	13.67	2315	2315	2265	3015	1625	2320	2294.27	1.87	0	-753	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	374	-13.24	0.55	12	0.03	-173.00	4179.00	4080	20220729	-43.87	2115	20230103	8.27	3100	-26.13	20230217	2115	8.27	20230103	4080	-43.87	20220729	2115	8.27	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
81	20230718	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-25	5	-1.08	6671415	2883	7.16	2315	2315	2295	3015	1625	2320	2314.05	1.87	0	-6	2370	2345	2295	2270	2220	2357	2282	82	695	500	1570	5	1	16334678	375	-13.27	0.55	12	0.02	-173.00	4179.00	4080	20220729	-43.75	2115	20230103	8.51	3100	-25.97	20230217	2115	8.51	20230103	4080	-43.75	20220729	2115	8.51	20230103	3.06	N	050760	500	81 억		305643	N	N	0	N	00	N
82	20230717	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	10	2	0.43	91984535	40258	98.99	2300	2320	2245	3000	1620	2310	2284.88	1.93	0	-6356	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	379	-13.41	0.56	12	0.25	-173.00	4179.00	4080	20220729	-43.14	2115	20230103	9.69	3100	-25.16	20230217	2115	9.69	20230103	4080	-43.14	20220729	2115	9.69	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
83	20230717	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-15	5	-0.65	84361290	36964	90.89	2300	2315	2245	3000	1620	2310	2282.26	1.93	0	-6032	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	375	-13.27	0.55	12	0.23	-173.00	4179.00	4080	20220729	-43.75	2115	20230103	8.51	3100	-25.97	20230217	2115	8.51	20230103	4080	-43.75	20220729	2115	8.51	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
84	20230717	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-40	5	-1.73	66112310	29007	71.32	2300	2315	2245	3000	1620	2310	2279.18	1.93	0	-5124	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	371	-13.12	0.54	12	0.18	-173.00	4179.00	4080	20220729	-44.36	2115	20230103	7.33	3100	-26.77	20230217	2115	7.33	20230103	4080	-44.36	20220729	2115	7.33	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
85	20230717	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-25	5	-1.08	59343315	26041	64.03	2300	2315	2245	3000	1620	2310	2278.84	1.93	0	-5077	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	373	-13.21	0.55	12	0.16	-173.00	4179.00	4080	20220729	-44.00	2115	20230103	8.04	3100	-26.29	20230217	2115	8.04	20230103	4080	-44.00	20220729	2115	8.04	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
86	20230717	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-25	5	-1.08	49164565	21556	53.00	2300	2315	2245	3000	1620	2310	2280.78	1.93	0	-5077	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	373	-13.21	0.55	12	0.13	-173.00	4179.00	4080	20220729	-44.00	2115	20230103	8.04	3100	-26.29	20230217	2115	8.04	20230103	4080	-44.00	20220729	2115	8.04	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
87	20230717	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-15	5	-0.65	46074680	20200	49.67	2300	2315	2245	3000	1620	2310	2280.92	1.93	0	-4994	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	375	-13.27	0.55	12	0.12	-173.00	4179.00	4080	20220729	-43.75	2115	20230103	8.51	3100	-25.97	20230217	2115	8.51	20230103	4080	-43.75	20220729	2115	8.51	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
88	20230717	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-65	5	-2.81	23212945	10215	25.12	2300	2300	2245	3000	1620	2310	2272.44	1.93	0	-4301	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	367	-12.98	0.54	12	0.06	-173.00	4179.00	4080	20220729	-44.98	2115	20230103	6.15	3100	-27.58	20230217	2115	6.15	20230103	4080	-44.98	20220729	2115	6.15	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
89	20230717	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-45	5	-1.95	10169835	4439	10.91	2300	2300	2265	3000	1620	2310	2291.02	1.93	0	-1495	2416	2362	2301	2247	2186	2332	2217	82	690	500	1570	5	1	16334678	370	-13.09	0.54	12	0.03	-173.00	4179.00	4080	20220729	-44.49	2115	20230103	7.09	3100	-26.94	20230217	2115	7.09	20230103	4080	-44.49	20220729	2115	7.09	20230103	3.07	N	050760	500	81 억		314648	N	N	0	N	00	N
90	20230714	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-25	5	-1.07	92432220	40669	218.59	2335	2355	2240	3035	1635	2335	2272.79	1.98	0	-5457	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	377	-13.35	0.55	12	0.25	-173.00	4179.00	4080	20220729	-43.38	2115	20230103	9.22	3100	-25.48	20230217	2115	9.22	20230103	4080	-43.38	20220729	2115	9.22	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
91	20230714	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-75	5	-3.21	79197205	34891	187.54	2335	2355	2240	3035	1635	2335	2269.85	1.98	0	-5000	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	369	-13.06	0.54	12	0.21	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
92	20230714	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-65	5	-2.78	68039435	29953	160.99	2335	2355	2240	3035	1635	2335	2271.54	1.98	0	-3685	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	371	-13.12	0.54	12	0.18	-173.00	4179.00	4080	20220729	-44.36	2115	20230103	7.33	3100	-26.77	20230217	2115	7.33	20230103	4080	-44.36	20220729	2115	7.33	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
93	20230714	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-80	5	-3.43	61303385	26975	144.99	2335	2355	2240	3035	1635	2335	2272.60	1.98	0	-2945	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	368	-13.03	0.54	12	0.17	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
94	20230714	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-85	5	-3.64	57819180	25427	136.67	2335	2355	2240	3035	1635	2335	2273.93	1.98	0	-2631	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	368	-13.01	0.54	12	0.16	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
95	20230714	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-80	5	-3.43	43683555	19134	102.84	2335	2355	2255	3035	1635	2335	2283.03	1.98	0	-1773	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	368	-13.03	0.54	12	0.12	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
96	20230714	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-25	5	-1.07	17640685	7643	41.08	2335	2355	2290	3035	1635	2335	2308.08	1.98	0	-1581	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	377	-13.35	0.55	12	0.05	-173.00	4179.00	4080	20220729	-43.38	2115	20230103	9.22	3100	-25.48	20230217	2115	9.22	20230103	4080	-43.38	20220729	2115	9.22	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
97	20230714	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	5	2	0.21	12284890	5310	28.54	2335	2355	2290	3035	1635	2335	2313.54	1.98	0	-210	2378	2356	2328	2306	2278	2342	2292	82	700	500	1580	5	1	16334678	382	-13.53	0.56	12	0.03	-173.00	4179.00	4080	20220729	-42.65	2115	20230103	10.64	3100	-24.52	20230217	2115	10.64	20230103	4080	-42.65	20220729	2115	10.64	20230103	3.08	N	050760	500	81 억		324041	N	N	0	N	00	N
98	20230713	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	43294970	18604	86.60	2340	2350	2300	3035	1635	2335	2327.19	2.04	0	-3840	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	381	-13.50	0.56	12	0.11	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
99	20230713	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-5	5	-0.21	41862030	17990	83.74	2340	2350	2300	3035	1635	2335	2326.96	2.04	0	-3575	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	381	-13.47	0.56	12	0.11	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
100	20230713	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-20	5	-0.86	38504925	16543	77.01	2340	2350	2300	3035	1635	2335	2327.57	2.04	0	-2810	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	378	-13.38	0.55	12	0.10	-173.00	4179.00	4080	20220729	-43.26	2115	20230103	9.46	3100	-25.32	20230217	2115	9.46	20230103	4080	-43.26	20220729	2115	9.46	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
101	20230713	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-20	5	-0.86	36282580	15581	72.53	2340	2350	2300	3035	1635	2335	2328.64	2.04	0	-2307	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	378	-13.38	0.55	12	0.10	-173.00	4179.00	4080	20220729	-43.26	2115	20230103	9.46	3100	-25.32	20230217	2115	9.46	20230103	4080	-43.26	20220729	2115	9.46	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
102	20230713	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	34542800	14828	69.03	2340	2350	2300	3035	1635	2335	2329.57	2.04	0	-1659	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	381	-13.50	0.56	12	0.09	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
103	20230713	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	15	2	0.64	21892390	9363	43.59	2340	2350	2310	3035	1635	2335	2338.18	2.04	0	-1565	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	384	-13.58	0.56	12	0.06	-173.00	4179.00	4080	20220729	-42.40	2115	20230103	11.11	3100	-24.19	20230217	2115	11.11	20230103	4080	-42.40	20220729	2115	11.11	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
104	20230713	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	5	2	0.21	17813920	7622	35.48	2340	2350	2310	3035	1635	2335	2337.17	2.04	0	-1224	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	382	-13.53	0.56	12	0.05	-173.00	4179.00	4080	20220729	-42.65	2115	20230103	10.64	3100	-24.52	20230217	2115	10.64	20230103	4080	-42.65	20220729	2115	10.64	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
105	20230713	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-10	5	-0.43	4294725	1838	8.56	2340	2345	2325	3035	1635	2335	2336.63	2.04	0	-45	2401	2367	2311	2277	2221	2385	2295	82	700	500	1580	5	1	16334678	380	-13.44	0.56	12	0.01	-173.00	4179.00	4080	20220729	-43.01	2115	20230103	9.93	3100	-25.00	20230217	2115	9.93	20230103	4080	-43.01	20220729	2115	9.93	20230103	3.09	N	050760	500	81 억		332845	N	N	0	N	00	N
106	20230712	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	75	2	3.32	49495925	21482	102.68	2260	2345	2255	2935	1585	2260	2303.72	2.06	0	-4389	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	381	-13.50	0.56	12	0.13	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
107	20230712	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	75	2	3.32	44302890	19249	92.01	2260	2345	2255	2935	1585	2260	2301.57	2.06	0	-4047	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	381	-13.50	0.56	12	0.12	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
108	20230712	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	70	2	3.10	42152430	18326	87.60	2260	2345	2255	2935	1585	2260	2300.14	2.06	0	-3505	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	381	-13.47	0.56	12	0.11	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
109	20230712	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	70	2	3.10	40275065	17520	83.74	2260	2345	2255	2935	1585	2260	2298.81	2.06	0	-3140	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	381	-13.47	0.56	12	0.11	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
110	20230712	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	55	2	2.43	36343975	15828	75.66	2260	2345	2255	2935	1585	2260	2296.18	2.06	0	-2342	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	378	-13.38	0.55	12	0.10	-173.00	4179.00	4080	20220729	-43.26	2115	20230103	9.46	3100	-25.32	20230217	2115	9.46	20230103	4080	-43.26	20220729	2115	9.46	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
111	20230712	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	70	2	3.10	35221320	15342	73.33	2260	2345	2255	2935	1585	2260	2295.75	2.06	0	-1960	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	381	-13.47	0.56	12	0.09	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
112	20230712	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	45	2	1.99	18444190	8107	38.75	2260	2315	2255	2935	1585	2260	2275.09	2.06	0	-590	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	377	-13.32	0.55	12	0.05	-173.00	4179.00	4080	20220729	-43.50	2115	20230103	8.98	3100	-25.65	20230217	2115	8.98	20230103	4080	-43.50	20220729	2115	8.98	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
113	20230712	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	0	3	0.00	10057975	4443	21.24	2260	2280	2260	2935	1585	2260	2263.78	2.06	0	-80	2293	2276	2243	2226	2193	2285	2235	82	675	500	1530	5	1	16334678	369	-13.06	0.54	12	0.03	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.09	N	050760	500	81 억		337134	N	N	0	N	00	N
114	20230711	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	40	2	1.80	46763060	20919	69.94	2210	2260	2210	2885	1555	2220	2235.43	2.10	0	-3349	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	369	-13.06	0.54	12	0.13	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
115	20230711	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	35	2	1.58	44045315	19714	65.92	2210	2260	2210	2885	1555	2220	2234.22	2.10	0	-3139	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	368	-13.03	0.54	12	0.12	-173.00	4179.00	4080	20220729	-44.73	2115	20230103	6.62	3100	-27.26	20230217	2115	6.62	20230103	4080	-44.73	20220729	2115	6.62	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
116	20230711	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	43637165	19532	65.31	2210	2260	2210	2885	1555	2220	2234.14	2.10	0	-3143	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	366	-12.95	0.54	12	0.12	-173.00	4179.00	4080	20220729	-45.10	2115	20230103	5.91	3100	-27.74	20230217	2115	5.91	20230103	4080	-45.10	20220729	2115	5.91	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
117	20230711	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	40	2	1.80	43205800	19341	64.67	2210	2260	2210	2885	1555	2220	2233.90	2.10	0	-3143	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	369	-13.06	0.54	12	0.12	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
118	20230711	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	37306910	16725	55.92	2210	2255	2210	2885	1555	2220	2230.61	2.10	0	-1331	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	366	-12.95	0.54	12	0.10	-173.00	4179.00	4080	20220729	-45.10	2115	20230103	5.91	3100	-27.74	20230217	2115	5.91	20230103	4080	-45.10	20220729	2115	5.91	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
119	20230711	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	30	2	1.35	29321705	13167	44.03	2210	2255	2210	2885	1555	2220	2226.91	2.10	0	-625	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	368	-13.01	0.54	12	0.08	-173.00	4179.00	4080	20220729	-44.85	2115	20230103	6.38	3100	-27.42	20230217	2115	6.38	20230103	4080	-44.85	20220729	2115	6.38	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
120	20230711	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	25	2	1.13	17732355	7967	26.64	2210	2250	2210	2885	1555	2220	2225.73	2.10	0	-17	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	367	-12.98	0.54	12	0.05	-173.00	4179.00	4080	20220729	-44.98	2115	20230103	6.15	3100	-27.58	20230217	2115	6.15	20230103	4080	-44.98	20220729	2115	6.15	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
121	20230711	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	-10	5	-0.45	3371215	1525	5.10	2210	2215	2210	2885	1555	2220	2210.63	2.10	0	133	2266	2242	2226	2202	2186	2235	2195	82	665	500	1500	5	1	16334678	361	-12.77	0.53	12	0.01	-173.00	4179.00	4080	20220729	-45.83	2115	20230103	4.49	3100	-28.71	20230217	2115	4.49	20230103	4080	-45.83	20220729	2115	4.49	20230103	3.17	N	050760	500	81 억		343227	N	N	0	N	00	N
122	20230710	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-45	5	-1.99	65869295	29604	73.98	2245	2250	2210	2940	1590	2265	2225.01	2.14	0	-2933	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	363	-12.83	0.53	12	0.18	-173.00	4179.00	4080	20220729	-45.59	2115	20230103	4.96	3100	-28.39	20230217	2115	4.96	20230103	4080	-45.59	20220729	2115	4.96	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
123	20230710	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-30	5	-1.32	60377660	27131	67.80	2245	2250	2210	2940	1590	2265	2225.41	2.14	0	-2572	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	365	-12.92	0.53	12	0.17	-173.00	4179.00	4080	20220729	-45.22	2115	20230103	5.67	3100	-27.90	20230217	2115	5.67	20230103	4080	-45.22	20220729	2115	5.67	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
124	20230710	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	47218295	21226	53.04	2245	2250	2210	2940	1590	2265	2224.55	2.14	0	-1953	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	364	-12.89	0.53	12	0.13	-173.00	4179.00	4080	20220729	-45.34	2115	20230103	5.44	3100	-28.06	20230217	2115	5.44	20230103	4080	-45.34	20220729	2115	5.44	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
125	20230710	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	39635265	17844	44.59	2245	2245	2210	2940	1590	2265	2221.21	2.14	0	-1559	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	364	-12.89	0.53	12	0.11	-173.00	4179.00	4080	20220729	-45.34	2115	20230103	5.44	3100	-28.06	20230217	2115	5.44	20230103	4080	-45.34	20220729	2115	5.44	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
126	20230710	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-40	5	-1.77	30154210	13588	33.96	2245	2245	2210	2940	1590	2265	2219.18	2.14	0	-965	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	363	-12.86	0.53	12	0.08	-173.00	4179.00	4080	20220729	-45.47	2115	20230103	5.20	3100	-28.23	20230217	2115	5.20	20230103	4080	-45.47	20220729	2115	5.20	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
127	20230710	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-35	5	-1.55	23089830	10402	25.99	2245	2245	2210	2940	1590	2265	2219.75	2.14	0	-706	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	364	-12.89	0.53	12	0.06	-173.00	4179.00	4080	20220729	-45.34	2115	20230103	5.44	3100	-28.06	20230217	2115	5.44	20230103	4080	-45.34	20220729	2115	5.44	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
128	20230710	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-30	5	-1.32	20772235	9359	23.39	2245	2245	2210	2940	1590	2265	2219.49	2.14	0	-227	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	365	-12.92	0.53	12	0.06	-173.00	4179.00	4080	20220729	-45.22	2115	20230103	5.67	3100	-27.90	20230217	2115	5.67	20230103	4080	-45.22	20220729	2115	5.67	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
129	20230710	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-25	5	-1.10	8032225	3609	9.02	2245	2245	2210	2940	1590	2265	2225.61	2.14	0	-72	2355	2310	2285	2240	2215	2297	2227	82	675	500	1540	5	1	16334678	366	-12.95	0.54	12	0.02	-173.00	4179.00	4080	20220729	-45.10	2115	20230103	5.91	3100	-27.74	20230217	2115	5.91	20230103	4080	-45.10	20220729	2115	5.91	20230103	3.16	N	050760	500	81 억		349209	N	N	0	N	00	N
130	20230707	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-90	5	-3.82	91186665	40015	148.20	2325	2330	2260	3060	1650	2355	2278.81	2.21	0	-8300	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	370	-13.09	0.54	12	0.24	-173.00	4179.00	4080	20220729	-44.49	2115	20230103	7.09	3100	-26.94	20230217	2115	7.09	20230103	4080	-44.49	20220729	2115	7.09	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
131	20230707	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-95	5	-4.03	83715325	36718	135.99	2325	2330	2260	3060	1650	2355	2279.95	2.21	0	-7265	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	369	-13.06	0.54	12	0.22	-173.00	4179.00	4080	20220729	-44.61	2115	20230103	6.86	3100	-27.10	20230217	2115	6.86	20230103	4080	-44.61	20220729	2115	6.86	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
132	20230707	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-65	5	-2.76	64211100	28115	104.13	2325	2330	2260	3060	1650	2355	2283.87	2.21	0	-5107	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	374	-13.24	0.55	12	0.17	-173.00	4179.00	4080	20220729	-43.87	2115	20230103	8.27	3100	-26.13	20230217	2115	8.27	20230103	4080	-43.87	20220729	2115	8.27	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
133	20230707	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-80	5	-3.40	54812355	23970	88.78	2325	2330	2260	3060	1650	2355	2286.71	2.21	0	-4527	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	372	-13.15	0.54	12	0.15	-173.00	4179.00	4080	20220729	-44.24	2115	20230103	7.57	3100	-26.61	20230217	2115	7.57	20230103	4080	-44.24	20220729	2115	7.57	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
134	20230707	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-80	5	-3.40	53027205	23185	85.87	2325	2330	2260	3060	1650	2355	2287.13	2.21	0	-3752	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	372	-13.15	0.54	12	0.14	-173.00	4179.00	4080	20220729	-44.24	2115	20230103	7.57	3100	-26.61	20230217	2115	7.57	20230103	4080	-44.24	20220729	2115	7.57	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
135	20230707	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-75	5	-3.18	27302145	11853	43.90	2325	2330	2280	3060	1650	2355	2303.40	2.21	0	-3239	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	372	-13.18	0.55	12	0.07	-173.00	4179.00	4080	20220729	-44.12	2115	20230103	7.80	3100	-26.45	20230217	2115	7.80	20230103	4080	-44.12	20220729	2115	7.80	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
136	20230707	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-40	5	-1.70	7272925	3143	11.64	2325	2330	2305	3060	1650	2355	2314.01	2.21	0	-897	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	378	-13.38	0.55	12	0.02	-173.00	4179.00	4080	20220729	-43.26	2115	20230103	9.46	3100	-25.32	20230217	2115	9.46	20230103	4080	-43.26	20220729	2115	9.46	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
137	20230707	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-50	5	-2.12	2703555	1166	4.32	2325	2325	2305	3060	1650	2355	2318.66	2.21	0	287	2431	2392	2351	2312	2271	2372	2292	82	705	500	1600	5	1	16334678	377	-13.32	0.55	12	0.01	-173.00	4179.00	4080	20220729	-43.50	2115	20230103	8.98	3100	-25.65	20230217	2115	8.98	20230103	4080	-43.50	20220729	2115	8.98	20230103	3.14	N	050760	500	81 억		360900	N	N	0	N	00	N
138	20230706	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-25	5	-1.05	62973575	26945	127.27	2380	2390	2310	3090	1670	2380	2337.12	2.27	0	-7081	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	385	-13.61	0.56	12	0.16	-173.00	4179.00	4080	20220729	-42.28	2115	20230103	11.35	3100	-24.03	20230217	2115	11.35	20230103	4080	-42.28	20220729	2115	11.35	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
139	20230706	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-55	5	-2.31	44389890	18973	89.61	2380	2390	2320	3090	1670	2380	2339.63	2.27	0	-4685	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	380	-13.44	0.56	12	0.12	-173.00	4179.00	4080	20220729	-43.01	2115	20230103	9.93	3100	-25.00	20230217	2115	9.93	20230103	4080	-43.01	20220729	2115	9.93	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
140	20230706	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-45	5	-1.89	31648890	13508	63.80	2380	2390	2320	3090	1670	2380	2342.97	2.27	0	-4258	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	381	-13.50	0.56	12	0.08	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
141	20230706	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-35	5	-1.47	25129740	10706	50.57	2380	2390	2325	3090	1670	2380	2347.26	2.27	0	-3019	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	383	-13.55	0.56	12	0.07	-173.00	4179.00	4080	20220729	-42.52	2115	20230103	10.87	3100	-24.35	20230217	2115	10.87	20230103	4080	-42.52	20220729	2115	10.87	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
142	20230706	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-35	5	-1.47	18962485	8068	38.11	2380	2390	2325	3090	1670	2380	2350.33	2.27	0	-2252	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	383	-13.55	0.56	12	0.05	-173.00	4179.00	4080	20220729	-42.52	2115	20230103	10.87	3100	-24.35	20230217	2115	10.87	20230103	4080	-42.52	20220729	2115	10.87	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
143	20230706	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-35	5	-1.47	18176880	7733	36.52	2380	2390	2325	3090	1670	2380	2350.56	2.27	0	-2213	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	383	-13.55	0.56	12	0.05	-173.00	4179.00	4080	20220729	-42.52	2115	20230103	10.87	3100	-24.35	20230217	2115	10.87	20230103	4080	-42.52	20220729	2115	10.87	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
144	20230706	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-30	5	-1.26	15902710	6768	31.97	2380	2390	2325	3090	1670	2380	2349.69	2.27	0	-1978	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	384	-13.58	0.56	12	0.04	-173.00	4179.00	4080	20220729	-42.40	2115	20230103	11.11	3100	-24.19	20230217	2115	11.11	20230103	4080	-42.40	20220729	2115	11.11	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
145	20230706	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-15	5	-0.63	376190	158	0.75	2380	2390	2360	3090	1670	2380	2380.95	2.27	0	-46	2433	2406	2373	2346	2313	2420	2360	82	710	500	1610	5	1	16334678	386	-13.67	0.57	12	0.00	-173.00	4179.00	4080	20220729	-42.03	2115	20230103	11.82	3100	-23.71	20230217	2115	11.82	20230103	4080	-42.03	20220729	2115	11.82	20230103	3.20	N	050760	500	81 억		371340	N	N	0	N	00	N
146	20230705	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	0	3	0.00	50046300	21170	67.47	2375	2400	2340	3090	1670	2380	2364.02	2.30	0	-3785	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	389	-13.76	0.57	12	0.13	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
147	20230705	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-15	5	-0.63	42037055	17803	56.74	2375	2400	2340	3090	1670	2380	2361.23	2.30	0	-3282	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	386	-13.67	0.57	12	0.11	-173.00	4179.00	4080	20220729	-42.03	2115	20230103	11.82	3100	-23.71	20230217	2115	11.82	20230103	4080	-42.03	20220729	2115	11.82	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
148	20230705	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-30	5	-1.26	32929225	13963	44.50	2375	2375	2340	3090	1670	2380	2358.32	2.30	0	-1639	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	384	-13.58	0.56	12	0.09	-173.00	4179.00	4080	20220729	-42.40	2115	20230103	11.11	3100	-24.19	20230217	2115	11.11	20230103	4080	-42.40	20220729	2115	11.11	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
149	20230705	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-30	5	-1.26	32630675	13836	44.09	2375	2375	2340	3090	1670	2380	2358.39	2.30	0	-1624	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	384	-13.58	0.56	12	0.08	-173.00	4179.00	4080	20220729	-42.40	2115	20230103	11.11	3100	-24.19	20230217	2115	11.11	20230103	4080	-42.40	20220729	2115	11.11	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
150	20230705	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-20	5	-0.84	31720965	13449	42.86	2375	2375	2340	3090	1670	2380	2358.61	2.30	0	-1624	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	385	-13.64	0.56	12	0.08	-173.00	4179.00	4080	20220729	-42.16	2115	20230103	11.58	3100	-23.87	20230217	2115	11.58	20230103	4080	-42.16	20220729	2115	11.58	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
151	20230705	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-35	5	-1.47	29242470	12394	39.50	2375	2375	2340	3090	1670	2380	2359.41	2.30	0	-1268	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	383	-13.55	0.56	12	0.08	-173.00	4179.00	4080	20220729	-42.52	2115	20230103	10.87	3100	-24.35	20230217	2115	10.87	20230103	4080	-42.52	20220729	2115	10.87	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
152	20230705	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-20	5	-0.84	25261230	10699	34.10	2375	2375	2345	3090	1670	2380	2361.08	2.30	0	-812	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	385	-13.64	0.56	12	0.07	-173.00	4179.00	4080	20220729	-42.16	2115	20230103	11.58	3100	-23.87	20230217	2115	11.58	20230103	4080	-42.16	20220729	2115	11.58	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
153	20230705	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-10	5	-0.42	7445155	3135	9.99	2375	2375	2360	3090	1670	2380	2374.85	2.30	0	-52	2416	2397	2376	2357	2336	2387	2347	82	710	500	1610	5	1	16334678	387	-13.70	0.57	12	0.02	-173.00	4179.00	4080	20220729	-41.91	2115	20230103	12.06	3100	-23.55	20230217	2115	12.06	20230103	4080	-41.91	20220729	2115	12.06	20230103	3.20	N	050760	500	81 억		375125	N	N	0	N	00	N
154	20230704	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	74133740	31215	55.91	2390	2395	2355	3105	1675	2390	2374.94	2.32	0	-3276	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	389	-13.76	0.57	12	0.19	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
155	20230704	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	62237015	26200	46.93	2390	2395	2355	3105	1675	2390	2375.46	2.32	0	-2614	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	390	-13.79	0.57	12	0.16	-173.00	4179.00	4080	20220729	-41.54	2115	20230103	12.77	3100	-23.06	20230217	2115	12.77	20230103	4080	-41.54	20220729	2115	12.77	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
156	20230704	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-35	5	-1.46	60100395	25297	45.31	2390	2395	2355	3105	1675	2390	2375.79	2.32	0	-2082	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	385	-13.61	0.56	12	0.15	-173.00	4179.00	4080	20220729	-42.28	2115	20230103	11.35	3100	-24.03	20230217	2115	11.35	20230103	4080	-42.28	20220729	2115	11.35	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
157	20230704	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	58427025	24587	44.04	2390	2395	2355	3105	1675	2390	2376.34	2.32	0	-2080	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	387	-13.70	0.57	12	0.15	-173.00	4179.00	4080	20220729	-41.91	2115	20230103	12.06	3100	-23.55	20230217	2115	12.06	20230103	4080	-41.91	20220729	2115	12.06	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
158	20230704	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	43153725	18128	32.47	2390	2395	2365	3105	1675	2390	2380.50	2.32	0	-1252	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	387	-13.70	0.57	12	0.11	-173.00	4179.00	4080	20220729	-41.91	2115	20230103	12.06	3100	-23.55	20230217	2115	12.06	20230103	4080	-41.91	20220729	2115	12.06	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
159	20230704	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	33549205	14080	25.22	2390	2395	2375	3105	1675	2390	2382.76	2.32	0	-857	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	390	-13.82	0.57	12	0.09	-173.00	4179.00	4080	20220729	-41.42	2115	20230103	13.00	3100	-22.90	20230217	2115	13.00	20230103	4080	-41.42	20220729	2115	13.00	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
160	20230704	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	5	2	0.21	30223535	12681	22.71	2390	2395	2375	3105	1675	2390	2383.37	2.32	0	-642	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	391	-13.84	0.57	12	0.08	-173.00	4179.00	4080	20220729	-41.30	2115	20230103	13.24	3100	-22.74	20230217	2115	13.24	20230103	4080	-41.30	20220729	2115	13.24	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
161	20230704	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	13396250	5606	10.04	2390	2390	2375	3105	1675	2390	2389.63	2.32	0	-99	2460	2425	2390	2355	2320	2442	2372	82	715	500	1620	5	1	16334678	389	-13.76	0.57	12	0.03	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.21	N	050760	500	81 억		378401	N	N	0	N	00	N
162	20230703	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-5	5	-0.21	133102660	55748	170.60	2385	2425	2355	3110	1680	2395	2386.63	2.35	0	-6157	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	390	-13.82	0.57	12	0.34	-173.00	4179.00	4080	20220729	-41.42	2115	20230103	13.00	3100	-22.90	20230217	2115	13.00	20230103	4080	-41.42	20220729	2115	13.00	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
163	20230703	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	86658080	36313	111.12	2385	2425	2355	3110	1680	2395	2386.42	2.35	0	-5613	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.22	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
164	20230703	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	81977695	34344	105.10	2385	2425	2355	3110	1680	2395	2386.96	2.35	0	-4823	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.21	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
165	20230703	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	79652290	33365	102.10	2385	2425	2355	3110	1680	2395	2387.30	2.35	0	-4476	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.20	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
166	20230703	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	72325980	30281	92.66	2385	2425	2355	3110	1680	2395	2388.49	2.35	0	-4105	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.19	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
167	20230703	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	29226455	12291	37.61	2385	2390	2355	3110	1680	2395	2377.87	2.35	0	-1404	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.08	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
168	20230703	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-20	5	-0.84	16018575	6751	20.66	2385	2390	2355	3110	1680	2395	2372.77	2.35	0	-686	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	388	-13.73	0.57	12	0.04	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N
169	20230703	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-30	5	-1.25	5619345	2358	7.22	2385	2390	2360	3110	1680	2395	2383.10	2.35	0	-372	2441	2417	2371	2347	2301	2430	2360	82	715	500	1620	5	1	16334678	386	-13.67	0.57	12	0.01	-173.00	4179.00	4080	20220729	-42.03	2115	20230103	11.82	3100	-23.71	20230217	2115	11.82	20230103	4080	-42.03	20220729	2115	11.82	20230103	3.25	N	050760	500	81 억		384520	N	N	0	N	00	N