KissMeData/110020/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	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-205	5	-3.94	290928840	57501	110.67	5200	5320	4955	6760	3640	5200	5059.54	4.53	0	-15227	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	5	1	7455802	372	-10.43	3.59	12	0.77	-479.00	1390.00	6570	20230714	-23.97	3230	20220928	54.64	6570	-23.97	20230714	3235	54.40	20230106	6570	-23.97	20230714	3230	54.64	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
3	20230731	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-180	5	-3.46	278408085	54999	105.85	5200	5320	4955	6760	3640	5200	5062.06	4.53	0	-13898	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	374	-10.48	3.61	12	0.74	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
4	20230731	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-170	5	-3.27	190594930	37393	71.97	5200	5320	5000	6760	3640	5200	5097.08	4.53	0	-10762	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	375	-10.50	3.62	12	0.50	-479.00	1390.00	6570	20230714	-23.44	3230	20220928	55.73	6570	-23.44	20230714	3235	55.49	20230106	6570	-23.44	20230714	3230	55.73	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
5	20230731	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-140	5	-2.69	167139310	32740	63.01	5200	5320	5000	6760	3640	5200	5105.05	4.53	0	-8485	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	377	-10.56	3.64	12	0.44	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
6	20230731	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	158513080	31035	59.73	5200	5320	5000	6760	3640	5200	5107.56	4.53	0	-8168	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	378	-10.58	3.65	12	0.42	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
7	20230731	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-160	5	-3.08	146167000	28593	55.03	5200	5320	5000	6760	3640	5200	5111.99	4.53	0	-8385	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	376	-10.52	3.63	12	0.38	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
8	20230731	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-160	5	-3.08	109524860	21325	41.04	5200	5320	5020	6760	3640	5200	5135.98	4.53	0	-7777	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	376	-10.52	3.63	12	0.29	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
9	20230731	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	0	3	0.00	3411200	656	1.26	5200	5200	5200	6760	3640	5200	5200.00	4.53	0	-1179	5546	5372	5226	5052	4906	5460	5140	37	1560	500	3530	10	1	7455802	388	-10.86	3.74	12	0.01	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		337900	N	N	0	N	00	N
10	20230728	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-30	5	-0.57	268717370	51958	42.18	5190	5400	5080	6790	3670	5230	5171.59	4.79	0	-19173	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	388	-10.86	3.74	12	0.70	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
11	20230728	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-10	5	-0.19	251840800	48713	39.54	5190	5400	5080	6790	3670	5230	5169.64	4.79	0	-17705	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	389	-10.90	3.76	12	0.65	-479.00	1390.00	6570	20230714	-20.55	3230	20220928	61.61	6570	-20.55	20230714	3235	61.36	20230106	6570	-20.55	20230714	3230	61.61	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
12	20230728	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-120	5	-2.29	175491650	33920	27.54	5190	5400	5080	6790	3670	5230	5173.36	4.79	0	-11579	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	381	-10.67	3.68	12	0.45	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
13	20230728	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-100	5	-1.91	163400040	31553	25.61	5190	5400	5080	6790	3670	5230	5178.26	4.79	0	-11616	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	382	-10.71	3.69	12	0.42	-479.00	1390.00	6570	20230714	-21.92	3230	20220928	58.82	6570	-21.92	20230714	3235	58.58	20230106	6570	-21.92	20230714	3230	58.82	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
14	20230728	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-110	5	-2.10	136772820	26361	21.40	5190	5400	5080	6790	3670	5230	5188.13	4.79	0	-9497	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	382	-10.69	3.68	12	0.35	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
15	20230728	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-120	5	-2.29	130870970	25204	20.46	5190	5400	5080	6790	3670	5230	5192.17	4.79	0	-8926	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	381	-10.67	3.68	12	0.34	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
16	20230728	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-60	5	-1.15	82100020	15702	12.75	5190	5400	5140	6790	3670	5230	5228.62	4.79	0	-4680	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	385	-10.79	3.72	12	0.21	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
17	20230728	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	12512560	2397	1.95	5190	5230	5190	6790	3670	5230	5219.18	4.79	0	1304	5510	5370	5190	5050	4870	5440	5120	37	1560	500	3550	10	1	7455802	390	-10.92	3.76	12	0.03	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.01	N	110020	500	37 억		357442	N	N	0	N	00	N
18	20230727	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	170	2	3.36	642374850	123181	154.54	5020	5330	5010	6570	3550	5060	5214.81	4.67	-7630	9174	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	390	-10.92	3.76	12	1.65	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
19	20230727	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	180	2	3.56	612303290	117447	147.34	5020	5330	5010	6570	3550	5060	5213.44	4.67	-7630	9988	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	391	-10.94	3.77	12	1.58	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
20	20230727	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	110	2	2.17	552665530	106036	133.03	5020	5330	5010	6570	3550	5060	5212.06	4.67	-7630	11496	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	385	-10.79	3.72	12	1.42	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
21	20230727	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	130	2	2.57	535688140	102743	128.90	5020	5330	5010	6570	3550	5060	5213.87	4.67	-7630	11459	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	387	-10.84	3.73	12	1.38	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
22	20230727	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	130	2	2.57	514390130	98628	123.74	5020	5330	5010	6570	3550	5060	5215.46	4.67	-7630	12863	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	387	-10.84	3.73	12	1.32	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
23	20230727	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	140	2	2.77	388305660	74529	93.50	5020	5330	5010	6570	3550	5060	5210.13	4.67	-7630	13204	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	388	-10.86	3.74	12	1.00	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
24	20230727	100754	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	130	2	2.57	225633740	43421	54.47	5020	5330	5010	6570	3550	5060	5196.42	4.67	-7630	2179	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	387	-10.84	3.73	12	0.58	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
25	20230727	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	0	3	0.00	24107420	4765	5.98	5020	5100	5010	6570	3550	5060	5059.27	4.67	-7630	594	5433	5246	5033	4846	4633	5140	4740	37	1510	500	3440	10	1	7455802	377	-10.56	3.64	12	0.06	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		348457	N	N	0	N	00	N
26	20230726	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-40	5	-0.78	396115755	79175	40.72	5100	5220	4820	6630	3570	5100	5003.04	4.78	0	-7632	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	10	1	7455802	377	-10.56	3.64	12	1.06	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
27	20230726	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-115	5	-2.25	377775935	75517	38.84	5100	5220	4820	6630	3570	5100	5002.53	4.78	0	-6886	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	5	1	7455802	372	-10.41	3.59	12	1.01	-479.00	1390.00	6570	20230714	-24.12	3230	20220928	54.33	6570	-24.12	20230714	3235	54.10	20230106	6570	-24.12	20230714	3230	54.33	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
28	20230726	140750	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-165	5	-3.24	326908770	65296	33.58	5100	5220	4820	6630	3570	5100	5006.57	4.78	0	-7194	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	5	1	7455802	368	-10.30	3.55	12	0.88	-479.00	1390.00	6570	20230714	-24.89	3230	20220928	52.79	6570	-24.89	20230714	3235	52.55	20230106	6570	-24.89	20230714	3230	52.79	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
29	20230726	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	20	2	0.39	250186950	49940	25.68	5100	5220	4820	6630	3570	5100	5009.75	4.78	0	-6287	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	10	1	7455802	382	-10.69	3.68	12	0.67	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
30	20230726	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	10	2	0.20	200400510	40229	20.69	5100	5180	4820	6630	3570	5100	4981.49	4.78	0	-3491	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	10	1	7455802	381	-10.67	3.68	12	0.54	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
31	20230726	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	10	2	0.20	180344580	36318	18.68	5100	5110	4820	6630	3570	5100	4965.71	4.78	0	-2648	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	10	1	7455802	381	-10.67	3.68	12	0.49	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
32	20230726	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-90	5	-1.76	140390920	28356	14.58	5100	5110	4820	6630	3570	5100	4951.01	4.78	0	-2107	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	10	1	7455802	374	-10.46	3.60	12	0.38	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
33	20230726	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	-235	5	-4.61	40049655	7998	4.11	5100	5110	4860	6630	3570	5100	5007.46	4.78	0	-1004	5773	5436	5223	4886	4673	5605	5055	37	1530	500	3460	5	1	7455802	363	-10.16	3.50	12	0.11	-479.00	1390.00	6570	20230714	-25.95	3230	20220928	50.62	6570	-25.95	20230714	3235	50.39	20230106	6570	-25.95	20230714	3230	50.62	20220928	0.00	N	110020	500	37 억		356087	N	N	0	N	00	N
34	20230725	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	50	2	0.99	1021564120	194453	224.02	5050	5560	5010	6560	3540	5050	5253.61	4.80	0	-1874	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	380	-10.65	3.67	12	2.61	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
35	20230725	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	50	2	0.99	959952470	182325	210.05	5050	5560	5010	6560	3540	5050	5265.06	4.80	0	-2754	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	380	-10.65	3.67	12	2.45	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
36	20230725	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	70	2	1.39	900559840	170701	196.66	5050	5560	5010	6560	3540	5050	5275.66	4.80	0	-4122	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	382	-10.69	3.68	12	2.29	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
37	20230725	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	60	2	1.19	882436410	167155	192.57	5050	5560	5010	6560	3540	5050	5279.15	4.80	0	-3936	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	381	-10.67	3.68	12	2.24	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
38	20230725	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	120	2	2.38	851289200	161086	185.58	5050	5560	5010	6560	3540	5050	5284.69	4.80	0	-3632	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	385	-10.79	3.72	12	2.16	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
39	20230725	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	100	2	1.98	833956440	157737	181.72	5050	5560	5010	6560	3540	5050	5287.01	4.80	0	-3168	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	384	-10.75	3.71	12	2.12	-479.00	1390.00	6570	20230714	-21.61	3230	20220928	59.44	6570	-21.61	20230714	3235	59.20	20230106	6570	-21.61	20230714	3230	59.44	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
40	20230725	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	200	2	3.96	741099640	139870	161.14	5050	5560	5010	6560	3540	5050	5298.49	4.80	0	-2582	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	391	-10.96	3.78	12	1.88	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
41	20230725	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	20	2	0.40	85287900	16868	19.43	5050	5100	5010	6560	3540	5050	5056.20	4.80	0	-4940	5310	5180	4940	4810	4570	5245	4875	37	1510	500	3430	10	1	7455802	378	-10.58	3.65	12	0.23	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		357863	N	N	0	N	00	N
42	20230724	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	210	2	4.34	424652765	86761	60.78	4875	5070	4700	6290	3390	4840	4894.22	4.65	0	11726	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	10	1	7455802	377	-10.54	3.63	12	1.16	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
43	20230724	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	85	2	1.76	340950380	70136	49.13	4875	4960	4700	6290	3390	4840	4861.27	4.65	0	12570	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	367	-10.28	3.54	12	0.94	-479.00	1390.00	6570	20230714	-25.04	3230	20220928	52.48	6570	-25.04	20230714	3235	52.24	20230106	6570	-25.04	20230714	3230	52.48	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
44	20230724	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	75	2	1.55	317929305	65452	45.85	4875	4960	4700	6290	3390	4840	4857.44	4.65	0	9375	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	366	-10.26	3.54	12	0.88	-479.00	1390.00	6570	20230714	-25.19	3230	20220928	52.17	6570	-25.19	20230714	3235	51.93	20230106	6570	-25.19	20230714	3230	52.17	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
45	20230724	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	75	2	1.55	253907965	52349	36.67	4875	4960	4700	6290	3390	4840	4850.29	4.65	0	8039	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	366	-10.26	3.54	12	0.70	-479.00	1390.00	6570	20230714	-25.19	3230	20220928	52.17	6570	-25.19	20230714	3235	51.93	20230106	6570	-25.19	20230714	3230	52.17	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
46	20230724	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	85	2	1.76	244333910	50395	35.30	4875	4960	4700	6290	3390	4840	4848.38	4.65	0	8648	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	367	-10.28	3.54	12	0.68	-479.00	1390.00	6570	20230714	-25.04	3230	20220928	52.48	6570	-25.04	20230714	3235	52.24	20230106	6570	-25.04	20230714	3230	52.48	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
47	20230724	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	95	2	1.96	198450995	41066	28.77	4875	4960	4700	6290	3390	4840	4832.49	4.65	0	10653	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	368	-10.30	3.55	12	0.55	-479.00	1390.00	6570	20230714	-24.89	3230	20220928	52.79	6570	-24.89	20230714	3235	52.55	20230106	6570	-24.89	20230714	3230	52.79	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
48	20230724	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	95	2	1.96	136405075	28517	19.98	4875	4945	4700	6290	3390	4840	4783.29	4.65	0	9446	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	368	-10.30	3.55	12	0.38	-479.00	1390.00	6570	20230714	-24.89	3230	20220928	52.79	6570	-24.89	20230714	3235	52.55	20230106	6570	-24.89	20230714	3230	52.79	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
49	20230724	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	30	2	0.62	20244930	4182	2.93	4875	4895	4795	6290	3390	4840	4840.97	4.65	0	54	5220	5030	4920	4730	4620	4990	4690	37	1450	500	3290	5	1	7455802	363	-10.17	3.50	12	0.06	-479.00	1390.00	6570	20230714	-25.88	3230	20220928	50.77	6570	-25.88	20230714	3235	50.54	20230106	6570	-25.88	20230714	3230	50.77	20220928	0.00	N	110020	500	37 억		346398	N	N	0	N	00	N
50	20230721	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-90	5	-1.83	704985210	142537	157.34	4840	5110	4810	6400	3455	4930	4946.06	4.66	0	-119	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	361	-10.10	3.48	12	1.91	-479.00	1390.00	6570	20230714	-26.33	3230	20220928	49.85	6570	-26.33	20230714	3235	49.61	20230106	6570	-26.33	20230714	3230	49.85	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
51	20230721	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-90	5	-1.83	693331850	140136	154.69	4840	5110	4810	6400	3455	4930	4947.65	4.66	0	891	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	361	-10.10	3.48	12	1.88	-479.00	1390.00	6570	20230714	-26.33	3230	20220928	49.85	6570	-26.33	20230714	3235	49.61	20230106	6570	-26.33	20230714	3230	49.85	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
52	20230721	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-55	5	-1.12	541396570	108889	120.19	4840	5110	4820	6400	3455	4930	4972.28	4.66	0	-726	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	363	-10.18	3.51	12	1.46	-479.00	1390.00	6570	20230714	-25.80	3230	20220928	50.93	6570	-25.80	20230714	3235	50.70	20230106	6570	-25.80	20230714	3230	50.93	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
53	20230721	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-55	5	-1.12	520949415	104694	115.56	4840	5110	4820	6400	3455	4930	4976.23	4.66	0	168	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	363	-10.18	3.51	12	1.40	-479.00	1390.00	6570	20230714	-25.80	3230	20220928	50.93	6570	-25.80	20230714	3235	50.70	20230106	6570	-25.80	20230714	3230	50.93	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
54	20230721	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	10	2	0.20	440098890	88059	97.20	4840	5110	4840	6400	3455	4930	4998.32	4.66	0	1244	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	368	-10.31	3.55	12	1.18	-479.00	1390.00	6570	20230714	-24.81	3230	20220928	52.94	6570	-24.81	20230714	3235	52.70	20230106	6570	-24.81	20230714	3230	52.94	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
55	20230721	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	35	2	0.71	355197795	70850	78.21	4840	5110	4840	6400	3455	4930	5014.21	4.66	0	8209	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	370	-10.37	3.57	12	0.95	-479.00	1390.00	6570	20230714	-24.43	3230	20220928	53.72	6570	-24.43	20230714	3235	53.48	20230106	6570	-24.43	20230714	3230	53.72	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
56	20230721	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	80	2	1.62	120937810	24237	26.75	4840	5070	4840	6400	3455	4930	4991.58	4.66	0	2325	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	10	1	7455802	374	-10.46	3.60	12	0.33	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
57	20230721	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	40	2	0.81	28103335	5714	6.31	4840	4970	4840	6400	3455	4930	4916.70	4.66	0	-694	5243	5086	4893	4736	4543	4990	4640	37	1472	500	3350	5	1	7455802	371	-10.38	3.58	12	0.08	-479.00	1390.00	6570	20230714	-24.35	3230	20220928	53.87	6570	-24.35	20230714	3235	53.63	20230106	6570	-24.35	20230714	3230	53.87	20220928	0.00	N	110020	500	37 억		347777	N	N	0	N	00	N
58	20230720	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-90	5	-1.79	437791410	90372	76.36	5030	5050	4700	6520	3520	5020	4844.33	4.78	0	-8631	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	368	-10.29	3.55	12	1.21	-479.00	1390.00	6570	20230714	-24.96	3230	20220928	52.63	6570	-24.96	20230714	3235	52.40	20230106	6570	-24.96	20230714	3230	52.63	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
59	20230720	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-105	5	-2.09	428840740	88555	74.82	5030	5050	4700	6520	3520	5020	4842.65	4.78	0	-8238	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	366	-10.26	3.54	12	1.19	-479.00	1390.00	6570	20230714	-25.19	3230	20220928	52.17	6570	-25.19	20230714	3235	51.93	20230106	6570	-25.19	20230714	3230	52.17	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
60	20230720	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-120	5	-2.39	401423625	82990	70.12	5030	5050	4700	6520	3520	5020	4837.01	4.78	0	-8111	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	365	-10.23	3.53	12	1.11	-479.00	1390.00	6570	20230714	-25.42	3230	20220928	51.70	6570	-25.42	20230714	3235	51.47	20230106	6570	-25.42	20230714	3230	51.70	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
61	20230720	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-70	5	-1.39	365401575	75645	63.91	5030	5050	4700	6520	3520	5020	4830.48	4.78	0	-8184	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	369	-10.33	3.56	12	1.01	-479.00	1390.00	6570	20230714	-24.66	3230	20220928	53.25	6570	-24.66	20230714	3235	53.01	20230106	6570	-24.66	20230714	3230	53.25	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
62	20230720	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-95	5	-1.89	356700780	73884	62.42	5030	5050	4700	6520	3520	5020	4827.85	4.78	0	-8777	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	367	-10.28	3.54	12	0.99	-479.00	1390.00	6570	20230714	-25.04	3230	20220928	52.48	6570	-25.04	20230714	3235	52.24	20230106	6570	-25.04	20230714	3230	52.48	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
63	20230720	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-150	5	-2.99	337081310	69893	59.05	5030	5050	4700	6520	3520	5020	4822.82	4.78	0	-8392	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	363	-10.17	3.50	12	0.94	-479.00	1390.00	6570	20230714	-25.88	3230	20220928	50.77	6570	-25.88	20230714	3235	50.54	20230106	6570	-25.88	20230714	3230	50.77	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
64	20230720	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-135	5	-2.69	250446245	51858	43.81	5030	5050	4700	6520	3520	5020	4829.46	4.78	0	-5897	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	364	-10.20	3.51	12	0.70	-479.00	1390.00	6570	20230714	-25.65	3230	20220928	51.24	6570	-25.65	20230714	3235	51.00	20230106	6570	-25.65	20230714	3230	51.24	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
65	20230720	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-85	5	-1.69	15578150	3111	2.63	5030	5050	4935	6520	3520	5020	5007.44	4.78	0	-2081	5413	5216	5053	4856	4693	5135	4775	37	1500	500	3410	5	1	7455802	368	-10.30	3.55	12	0.04	-479.00	1390.00	6570	20230714	-24.89	3230	20220928	52.79	6570	-24.89	20230714	3235	52.55	20230106	6570	-24.89	20230714	3230	52.79	20220928	0.00	N	110020	500	37 억		356170	N	N	0	N	00	N
66	20230719	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-180	5	-3.46	598226685	118354	40.59	5140	5250	4890	6760	3640	5200	5054.55	4.86	0	-6048	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	374	-10.48	3.61	12	1.59	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
67	20230719	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-200	5	-3.85	579597015	114628	39.31	5140	5250	4890	6760	3640	5200	5056.33	4.86	0	-4062	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	373	-10.44	3.60	12	1.54	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
68	20230719	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-120	5	-2.31	536868990	106076	36.38	5140	5250	4890	6760	3640	5200	5061.17	4.86	0	1812	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	379	-10.61	3.65	12	1.42	-479.00	1390.00	6570	20230714	-22.68	3230	20220928	57.28	6570	-22.68	20230714	3235	57.03	20230106	6570	-22.68	20230714	3230	57.28	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
69	20230719	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-230	5	-4.42	502868400	99267	34.04	5140	5250	4890	6760	3640	5200	5065.82	4.86	0	2795	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	5	1	7455802	371	-10.38	3.58	12	1.33	-479.00	1390.00	6570	20230714	-24.35	3230	20220928	53.87	6570	-24.35	20230714	3235	53.63	20230106	6570	-24.35	20230714	3230	53.87	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
70	20230719	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-220	5	-4.23	467751285	92157	31.60	5140	5250	4890	6760	3640	5200	5075.59	4.86	0	4644	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	5	1	7455802	371	-10.40	3.58	12	1.24	-479.00	1390.00	6570	20230714	-24.20	3230	20220928	54.18	6570	-24.20	20230714	3235	53.94	20230106	6570	-24.20	20230714	3230	54.18	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
71	20230719	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-80	5	-1.54	293145145	57189	19.61	5140	5250	4990	6760	3640	5200	5125.90	4.86	0	9004	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	382	-10.69	3.68	12	0.77	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
72	20230719	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	10	2	0.19	197010975	38439	13.18	5140	5250	4990	6760	3640	5200	5125.29	4.86	0	9044	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	388	-10.88	3.75	12	0.52	-479.00	1390.00	6570	20230714	-20.70	3230	20220928	61.30	6570	-20.70	20230714	3235	61.05	20230106	6570	-20.70	20230714	3230	61.30	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
73	20230719	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-30	5	-0.58	92063945	18005	6.17	5140	5220	4990	6760	3640	5200	5113.24	4.86	0	3604	5500	5350	5160	5010	4820	5425	5085	37	1560	500	3530	10	1	7455802	385	-10.79	3.72	12	0.24	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.00	N	110020	500	37 억		362018	N	N	0	N	00	N
74	20230718	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	240	2	4.84	1491614190	289468	44.84	5040	5310	4970	6440	3475	4960	5152.90	4.30	0	42767	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	388	-10.86	3.74	12	3.88	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
75	20230718	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	280	2	5.65	1396250220	271215	42.01	5040	5310	4970	6440	3475	4960	5148.13	4.30	0	41326	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	391	-10.94	3.77	12	3.64	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
76	20230718	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	210	2	4.23	795645800	156267	24.21	5040	5180	4970	6440	3475	4960	5091.58	4.30	0	29008	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	385	-10.79	3.72	12	2.10	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
77	20230718	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	190	2	3.83	668188000	131500	20.37	5040	5150	4970	6440	3475	4960	5081.28	4.30	0	19111	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	384	-10.75	3.71	12	1.76	-479.00	1390.00	6570	20230714	-21.61	3230	20220928	59.44	6570	-21.61	20230714	3235	59.20	20230106	6570	-21.61	20230714	3230	59.44	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
78	20230718	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	140	2	2.82	597048080	117586	18.22	5040	5150	4970	6440	3475	4960	5077.54	4.30	0	18202	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	380	-10.65	3.67	12	1.58	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
79	20230718	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	110	2	2.22	479039180	94451	14.63	5040	5150	4970	6440	3475	4960	5071.83	4.30	0	11392	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	378	-10.58	3.65	12	1.27	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
80	20230718	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	160	2	3.23	358101110	70704	10.95	5040	5150	4970	6440	3475	4960	5064.79	4.30	0	11894	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	382	-10.69	3.68	12	0.95	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
81	20230718	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	60	2	1.21	46286420	9234	1.43	5040	5040	4970	6440	3475	4960	5012.61	4.30	0	-109	5813	5386	5073	4646	4333	5230	4490	37	1482	500	3370	10	1	7455802	374	-10.48	3.61	12	0.12	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		320667	N	N	0	N	00	N
82	20230717	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	-1250	5	-20.13	3225241285	644486	48.91	5190	5500	4760	8070	4350	6210	5001.37	4.72	0	-1275	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	5	1	7455802	370	-10.35	3.57	12	8.64	-479.00	1390.00	6570	20230714	-24.51	3230	20220928	53.56	6570	-24.51	20230714	3235	53.32	20230106	6570	-24.51	20230714	3230	53.56	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
83	20230717	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-1245	5	-20.05	3085263150	616277	46.77	5190	5500	4760	8070	4350	6210	5003.16	4.72	0	-4438	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	5	1	7455802	370	-10.37	3.57	12	8.27	-479.00	1390.00	6570	20230714	-24.43	3230	20220928	53.72	6570	-24.43	20230714	3235	53.48	20230106	6570	-24.43	20230714	3230	53.72	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
84	20230717	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-1170	5	-18.84	2897289800	578667	43.91	5190	5500	4760	8070	4350	6210	5003.50	4.72	0	-2607	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	376	-10.52	3.63	12	7.76	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
85	20230717	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-1180	5	-19.00	2733652795	546082	41.44	5190	5500	4760	8070	4350	6210	5002.40	4.72	0	89	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	375	-10.50	3.62	12	7.32	-479.00	1390.00	6570	20230714	-23.44	3230	20220928	55.73	6570	-23.44	20230714	3235	55.49	20230106	6570	-23.44	20230714	3230	55.73	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
86	20230717	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-1170	5	-18.84	2610914405	521763	39.60	5190	5500	4760	8070	4350	6210	5000.31	4.72	0	-2003	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	376	-10.52	3.63	12	7.00	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
87	20230717	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-1200	5	-19.32	2455554400	490684	37.24	5190	5500	4760	8070	4350	6210	5000.41	4.72	0	-177	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	374	-10.46	3.60	12	6.58	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
88	20230717	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-1110	5	-17.87	2069704610	414708	31.47	5190	5500	4760	8070	4350	6210	4986.03	4.72	0	6361	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	380	-10.65	3.67	12	5.56	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
89	20230717	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-1110	5	-17.87	762713320	149087	11.31	5190	5500	4825	8070	4350	6210	5104.02	4.72	0	21429	7390	6800	5980	5390	4570	7095	5685	37	1860	500	4220	10	1	7455802	380	-10.65	3.67	12	2.00	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		351743	N	N	0	N	00	N
90	20230714	160723	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6210	1070	2	20.82	8033648430	1309010	768.58	5230	6570	5160	6680	3600	5140	6137.12	4.48	0	12226	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	463	-12.96	4.47	12	17.56	-479.00	1390.00	6570	20230714	-5.48	3230	20220928	92.26	6570	-5.48	20230714	3235	91.96	20230106	6570	-5.48	20230714	3230	92.26	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
91	20230714	150727	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6150	1010	2	19.65	7645652620	1245323	731.18	5230	6570	5160	6680	3600	5140	6139.49	4.48	0	7879	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	459	-12.84	4.42	12	16.70	-479.00	1390.00	6570	20230714	-6.39	3230	20220928	90.40	6570	-6.39	20230714	3235	90.11	20230106	6570	-6.39	20230714	3230	90.40	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
92	20230714	140731	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5930	790	2	15.37	7194525790	1171283	687.71	5230	6570	5160	6680	3600	5140	6142.43	4.48	0	2539	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	442	-12.38	4.27	12	15.71	-479.00	1390.00	6570	20230714	-9.74	3230	20220928	83.59	6570	-9.74	20230714	3235	83.31	20230106	6570	-9.74	20230714	3230	83.59	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
93	20230714	130720	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5990	850	2	16.54	6806995180	1106983	649.96	5230	6570	5160	6680	3600	5140	6149.14	4.48	0	-1943	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	447	-12.51	4.31	12	14.85	-479.00	1390.00	6570	20230714	-8.83	3230	20220928	85.45	6570	-8.83	20230714	3235	85.16	20230106	6570	-8.83	20230714	3230	85.45	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
94	20230714	120722	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5920	780	2	15.18	5926224690	960641	564.03	5230	6570	5160	6680	3600	5140	6169.03	4.48	0	-3967	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	441	-12.36	4.26	12	12.88	-479.00	1390.00	6570	20230714	-9.89	3230	20220928	83.28	6570	-9.89	20230714	3235	83.00	20230106	6570	-9.89	20230714	3230	83.28	20220928	0.00	N	110020	500	37 억		334196	Y	N	0	N	00	N
95	20230714	110728	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6340	1200	2	23.35	5389187940	874081	513.21	5230	6570	5160	6680	3600	5140	6165.55	4.48	0	-1703	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	473	-13.24	4.56	12	11.72	-479.00	1390.00	6570	20230714	-3.50	3230	20220928	96.28	6570	-3.50	20230714	3235	95.98	20230106	6570	-3.50	20230714	3230	96.28	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
96	20230714	100729	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	6160	1020	2	19.84	4570540360	742923	436.20	5230	6570	5160	6680	3600	5140	6152.11	4.48	0	-20287	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	459	-12.86	4.43	12	9.96	-479.00	1390.00	6570	20230714	-6.24	3230	20220928	90.71	6570	-6.24	20230714	3235	90.42	20230106	6570	-6.24	20230714	3230	90.71	20220928	0.00	N	110020	500	37 억		334196	N	N	0	N	00	N
97	20230714	090726	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	5750	610	2	11.87	330073190	60909	35.76	5230	5750	5160	6680	3600	5140	5419.12	4.48	0	2662	5506	5322	4956	4772	4406	5415	4865	37	1540	500	3490	10	1	7455802	429	-12.00	4.14	12	0.82	-479.00	1390.00	5750	20230714	0.00	3230	20220928	78.02	5750	0.00	20230714	3235	77.74	20230106	5750	0.00	20230714	3230	78.02	20220928	0.00	N	110020	500	37 억		334196	Y	N	0	N	00	N
98	20230713	160723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	525	2	11.38	828001215	166877	364.64	4620	5140	4590	5990	3235	4615	4961.40	4.23	0	18783	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	10	1	7455802	383	-10.73	3.70	12	2.24	-479.00	1390.00	5290	20230524	-2.84	3230	20220928	59.13	5290	-2.84	20230524	3235	58.89	20230106	5290	-2.84	20230524	3230	59.13	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
99	20230713	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	465	2	10.08	687738895	139462	304.74	4620	5140	4590	5990	3235	4615	4931.37	4.23	0	18331	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	10	1	7455802	379	-10.61	3.65	12	1.87	-479.00	1390.00	5290	20230524	-3.97	3230	20220928	57.28	5290	-3.97	20230524	3235	57.03	20230106	5290	-3.97	20230524	3230	57.28	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
100	20230713	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	315	2	6.83	430268635	88699	193.81	4620	5050	4590	5990	3235	4615	4850.88	4.23	0	5926	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	368	-10.29	3.55	12	1.19	-479.00	1390.00	5290	20230524	-6.81	3230	20220928	52.63	5290	-6.81	20230524	3235	52.40	20230106	5290	-6.81	20230524	3230	52.63	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
101	20230713	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	240	2	5.20	329747860	68367	149.39	4620	5050	4590	5990	3235	4615	4823.20	4.23	0	5329	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	362	-10.14	3.49	12	0.92	-479.00	1390.00	5290	20230524	-8.22	3230	20220928	50.31	5290	-8.22	20230524	3235	50.08	20230106	5290	-8.22	20230524	3230	50.31	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
102	20230713	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	230	2	4.98	205493700	43045	94.06	4620	4935	4590	5990	3235	4615	4773.93	4.23	0	1370	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	361	-10.11	3.49	12	0.58	-479.00	1390.00	5290	20230524	-8.41	3230	20220928	50.00	5290	-8.41	20230524	3235	49.77	20230106	5290	-8.41	20230524	3230	50.00	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
103	20230713	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4745	130	2	2.82	94378320	20163	44.06	4620	4835	4590	5990	3235	4615	4680.77	4.23	0	1642	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	354	-9.91	3.41	12	0.27	-479.00	1390.00	5290	20230524	-10.30	3230	20220928	46.90	5290	-10.30	20230524	3235	46.68	20230106	5290	-10.30	20230524	3230	46.90	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
104	20230713	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	0	3	0.00	23568400	5110	11.17	4620	4645	4590	5990	3235	4615	4612.21	4.23	0	-786	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	344	-9.63	3.32	12	0.07	-479.00	1390.00	5290	20230524	-12.76	3230	20220928	42.88	5290	-12.76	20230524	3235	42.66	20230106	5290	-12.76	20230524	3230	42.88	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
105	20230713	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	20	2	0.43	11186205	2420	5.29	4620	4645	4615	5990	3235	4615	4622.40	4.23	0	568	4688	4651	4593	4556	4498	4622	4527	37	1377	500	3130	5	1	7455802	346	-9.68	3.33	12	0.03	-479.00	1390.00	5290	20230524	-12.38	3230	20220928	43.50	5290	-12.38	20230524	3235	43.28	20230106	5290	-12.38	20230524	3230	43.50	20220928	0.00	N	110020	500	37 억		315667	N	N	0	N	00	N
106	20230712	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4615	-15	5	-0.32	209954695	45765	92.33	4630	4630	4535	6010	3245	4630	4587.67	4.20	0	3744	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	341	-9.63	3.32	12	0.62	-479.00	1390.00	5290	20230524	-12.76	3230	20220928	42.88	5290	-12.76	20230524	3235	42.66	20230106	5290	-12.76	20230524	3230	42.88	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
107	20230712	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4590	-40	5	-0.86	198575190	43290	87.33	4630	4630	4535	6010	3245	4630	4587.09	4.20	0	4040	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	339	-9.58	3.30	12	0.59	-479.00	1390.00	5290	20230524	-13.23	3230	20220928	42.11	5290	-13.23	20230524	3235	41.89	20230106	5290	-13.23	20230524	3230	42.11	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
108	20230712	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	-45	5	-0.97	189920035	41404	83.53	4630	4630	4535	6010	3245	4630	4587.00	4.20	0	4363	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	339	-9.57	3.30	12	0.56	-479.00	1390.00	5290	20230524	-13.33	3230	20220928	41.95	5290	-13.33	20230524	3235	41.73	20230106	5290	-13.33	20230524	3230	41.95	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
109	20230712	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-25	5	-0.54	178198725	38851	78.38	4630	4630	4535	6010	3245	4630	4586.72	4.20	0	4715	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	340	-9.61	3.31	12	0.53	-479.00	1390.00	5290	20230524	-12.95	3230	20220928	42.57	5290	-12.95	20230524	3235	42.35	20230106	5290	-12.95	20230524	3230	42.57	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
110	20230712	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4595	-35	5	-0.76	166108615	36224	73.08	4630	4630	4535	6010	3245	4630	4585.60	4.20	0	4122	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	340	-9.59	3.31	12	0.49	-479.00	1390.00	5290	20230524	-13.14	3230	20220928	42.26	5290	-13.14	20230524	3235	42.04	20230106	5290	-13.14	20230524	3230	42.26	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
111	20230712	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-30	5	-0.65	130488565	28509	57.51	4630	4630	4535	6010	3245	4630	4577.10	4.20	0	4966	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	340	-9.60	3.31	12	0.39	-479.00	1390.00	5290	20230524	-13.04	3230	20220928	42.41	5290	-13.04	20230524	3235	42.19	20230106	5290	-13.04	20230524	3230	42.41	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
112	20230712	100712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	-25	5	-0.54	92283540	20196	40.74	4630	4630	4535	6010	3245	4630	4569.40	4.20	0	6201	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	340	-9.61	3.31	12	0.27	-479.00	1390.00	5290	20230524	-12.95	3230	20220928	42.57	5290	-12.95	20230524	3235	42.35	20230106	5290	-12.95	20230524	3230	42.57	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
113	20230712	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	0	3	0.00	14954080	3232	6.52	4630	4630	4620	6010	3245	4630	4626.88	4.20	0	0	4750	4690	4580	4520	4410	4635	4465	37	1382	500	3140	5	1	7389230	342	-9.67	3.33	12	0.04	-479.00	1390.00	5290	20230524	-12.48	3230	20220928	43.34	5290	-12.48	20230524	3235	43.12	20230106	5290	-12.48	20230524	3230	43.34	20220928	0.00	N	110020	500	36 억		310319	N	N	0	N	00	N
114	20230711	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-20	5	-0.43	224828045	49568	188.78	4640	4640	4470	6040	3255	4650	4535.75	4.25	0	-3487	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	342	-9.67	3.33	12	0.67	-479.00	1390.00	5290	20230524	-12.48	3230	20220928	43.34	5290	-12.48	20230524	3235	43.12	20230106	5290	-12.48	20230524	3230	43.34	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
115	20230711	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	-50	5	-1.08	205575135	45403	172.92	4640	4640	4470	6040	3255	4650	4527.79	4.25	0	-2958	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	340	-9.60	3.31	12	0.61	-479.00	1390.00	5290	20230524	-13.04	3230	20220928	42.41	5290	-13.04	20230524	3235	42.19	20230106	5290	-13.04	20230524	3230	42.41	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
116	20230711	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-20	5	-0.43	196075240	43332	165.03	4640	4640	4470	6040	3255	4650	4524.95	4.25	0	-3251	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	342	-9.67	3.33	12	0.59	-479.00	1390.00	5290	20230524	-12.48	3230	20220928	43.34	5290	-12.48	20230524	3235	43.12	20230106	5290	-12.48	20230524	3230	43.34	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
117	20230711	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	-105	5	-2.26	189663580	41932	159.70	4640	4640	4470	6040	3255	4650	4523.12	4.25	0	-4029	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	336	-9.49	3.27	12	0.57	-479.00	1390.00	5290	20230524	-14.08	3230	20220928	40.71	5290	-14.08	20230524	3235	40.49	20230106	5290	-14.08	20230524	3230	40.71	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
118	20230711	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4525	-125	5	-2.69	180587965	39930	152.07	4640	4640	4470	6040	3255	4650	4522.61	4.25	0	-4891	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	334	-9.45	3.26	12	0.54	-479.00	1390.00	5290	20230524	-14.46	3230	20220928	40.09	5290	-14.46	20230524	3235	39.88	20230106	5290	-14.46	20230524	3230	40.09	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
119	20230711	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-80	5	-1.72	164933180	36467	138.88	4640	4640	4470	6040	3255	4650	4522.81	4.25	0	-4802	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	338	-9.54	3.29	12	0.49	-479.00	1390.00	5290	20230524	-13.61	3230	20220928	41.49	5290	-13.61	20230524	3235	41.27	20230106	5290	-13.61	20230524	3230	41.49	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
120	20230711	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	-175	5	-3.76	124687795	27615	105.17	4640	4640	4470	6040	3255	4650	4515.22	4.25	0	-3011	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	331	-9.34	3.22	12	0.37	-479.00	1390.00	5290	20230524	-15.41	3230	20220928	38.54	5290	-15.41	20230524	3235	38.33	20230106	5290	-15.41	20230524	3230	38.54	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
121	20230711	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-10	5	-0.22	881405	190	0.72	4640	4640	4630	6040	3255	4650	4638.97	4.25	0	-20	4743	4696	4653	4606	4563	4675	4585	37	1392	500	3160	5	1	7389230	343	-9.69	3.34	12	0.00	-479.00	1390.00	5290	20230524	-12.29	3230	20220928	43.65	5290	-12.29	20230524	3235	43.43	20230106	5290	-12.29	20230524	3230	43.65	20220928	0.00	N	110020	500	36 억		313805	N	N	0	N	00	N
122	20230710	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4650	-70	5	-1.48	122184110	26257	102.55	4660	4700	4610	6130	3305	4720	4653.39	4.21	0	2905	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	344	-9.71	3.35	12	0.36	-479.00	1390.00	5290	20230524	-12.10	3230	20220928	43.96	5290	-12.10	20230524	3235	43.74	20230106	5290	-12.10	20230524	3230	43.96	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
123	20230710	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-65	5	-1.38	118755220	25520	99.67	4660	4700	4610	6130	3305	4720	4653.42	4.21	0	3160	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	344	-9.72	3.35	12	0.35	-479.00	1390.00	5290	20230524	-12.00	3230	20220928	44.12	5290	-12.00	20230524	3235	43.89	20230106	5290	-12.00	20230524	3230	44.12	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
124	20230710	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4625	-95	5	-2.01	90399490	19403	75.78	4660	4700	4625	6130	3305	4720	4659.05	4.21	0	3000	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	342	-9.66	3.33	12	0.26	-479.00	1390.00	5290	20230524	-12.57	3230	20220928	43.19	5290	-12.57	20230524	3235	42.97	20230106	5290	-12.57	20230524	3230	43.19	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
125	20230710	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-75	5	-1.59	70128340	15034	58.72	4660	4700	4635	6130	3305	4720	4664.65	4.21	0	2259	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	343	-9.70	3.34	12	0.20	-479.00	1390.00	5290	20230524	-12.19	3230	20220928	43.81	5290	-12.19	20230524	3235	43.59	20230106	5290	-12.19	20230524	3230	43.81	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
126	20230710	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-30	5	-0.64	63588360	13627	53.22	4660	4700	4635	6130	3305	4720	4666.35	4.21	0	2969	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	347	-9.79	3.37	12	0.18	-479.00	1390.00	5290	20230524	-11.34	3230	20220928	45.20	5290	-11.34	20230524	3235	44.98	20230106	5290	-11.34	20230524	3230	45.20	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
127	20230710	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-40	5	-0.85	57746265	12374	48.33	4660	4700	4635	6130	3305	4720	4666.74	4.21	0	3082	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	346	-9.77	3.37	12	0.17	-479.00	1390.00	5290	20230524	-11.53	3230	20220928	44.89	5290	-11.53	20230524	3235	44.67	20230106	5290	-11.53	20230524	3230	44.89	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
128	20230710	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-35	5	-0.74	44591640	9554	37.31	4660	4700	4635	6130	3305	4720	4667.33	4.21	0	3092	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	346	-9.78	3.37	12	0.13	-479.00	1390.00	5290	20230524	-11.44	3230	20220928	45.05	5290	-11.44	20230524	3235	44.82	20230106	5290	-11.44	20230524	3230	45.05	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
129	20230710	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-50	5	-1.06	1053210	226	0.88	4660	4670	4635	6130	3305	4720	4660.22	4.21	0	-87	4776	4747	4691	4662	4606	4762	4677	37	1412	500	3200	5	1	7389230	345	-9.75	3.36	12	0.00	-479.00	1390.00	5290	20230524	-11.72	3230	20220928	44.58	5290	-11.72	20230524	3235	44.36	20230106	5290	-11.72	20230524	3230	44.58	20220928	0.00	N	110020	500	36 억		310900	N	N	0	N	00	N
130	20230707	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-30	5	-0.63	119602070	25604	83.79	4700	4720	4635	6170	3325	4750	4671.21	4.26	0	-3777	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	349	-9.85	3.40	12	0.35	-479.00	1390.00	5290	20230524	-10.78	3230	20220928	46.13	5290	-10.78	20230524	3235	45.90	20230106	5290	-10.78	20230524	3230	46.13	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
131	20230707	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-55	5	-1.16	117238605	25102	82.15	4700	4720	4635	6170	3325	4750	4670.49	4.26	0	-3542	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	347	-9.80	3.38	12	0.34	-479.00	1390.00	5290	20230524	-11.25	3230	20220928	45.36	5290	-11.25	20230524	3235	45.13	20230106	5290	-11.25	20230524	3230	45.36	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
132	20230707	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-60	5	-1.26	108851975	23316	76.31	4700	4715	4635	6170	3325	4750	4668.55	4.26	0	-3049	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	347	-9.79	3.37	12	0.32	-479.00	1390.00	5290	20230524	-11.34	3230	20220928	45.20	5290	-11.34	20230524	3235	44.98	20230106	5290	-11.34	20230524	3230	45.20	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
133	20230707	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	4695	-55	5	-1.16	94744160	20302	66.44	4700	4705	4635	6170	3325	4750	4666.74	4.26	0	-2294	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	347	-9.80	3.38	12	0.27	-479.00	1390.00	5290	20230524	-11.25	3230	20220928	45.36	5290	-11.25	20230524	3235	45.13	20230106	5290	-11.25	20230524	3230	45.36	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
134	20230707	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-60	5	-1.26	91559885	19622	64.22	4700	4705	4635	6170	3325	4750	4666.19	4.26	0	-1862	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	347	-9.79	3.37	12	0.27	-479.00	1390.00	5290	20230524	-11.34	3230	20220928	45.20	5290	-11.34	20230524	3235	44.98	20230106	5290	-11.34	20230524	3230	45.20	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
135	20230707	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-95	5	-2.00	80007445	17146	56.11	4700	4705	4635	6170	3325	4750	4666.25	4.26	0	-2105	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	344	-9.72	3.35	12	0.23	-479.00	1390.00	5290	20230524	-12.00	3230	20220928	44.12	5290	-12.00	20230524	3235	43.89	20230106	5290	-12.00	20230524	3230	44.12	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
136	20230707	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-80	5	-1.68	55329985	11840	38.75	4700	4705	4655	6170	3325	4750	4673.14	4.26	0	-1653	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	345	-9.75	3.36	12	0.16	-479.00	1390.00	5290	20230524	-11.72	3230	20220928	44.58	5290	-11.72	20230524	3235	44.36	20230106	5290	-11.72	20230524	3230	44.58	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
137	20230707	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-45	5	-0.95	5223815	1114	3.65	4700	4705	4685	6170	3325	4750	4689.24	4.26	0	-163	4886	4817	4761	4692	4636	4790	4665	37	1422	500	3230	5	1	7389230	348	-9.82	3.38	12	0.02	-479.00	1390.00	5290	20230524	-11.06	3230	20220928	45.67	5290	-11.06	20230524	3235	45.44	20230106	5290	-11.06	20230524	3230	45.67	20220928	0.00	N	110020	500	36 억		314677	N	N	0	N	00	N
138	20230706	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-100	5	-2.06	145670495	30556	133.55	4830	4830	4705	6300	3395	4850	4767.33	4.40	0	-10211	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	351	-9.92	3.42	12	0.41	-479.00	1390.00	5290	20230524	-10.21	3230	20220928	47.06	5290	-10.21	20230524	3235	46.83	20230106	5290	-10.21	20230524	3230	47.06	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
139	20230706	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-110	5	-2.27	139514670	29260	127.88	4830	4830	4705	6300	3395	4850	4768.10	4.40	0	-9794	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	350	-9.90	3.41	12	0.40	-479.00	1390.00	5290	20230524	-10.40	3230	20220928	46.75	5290	-10.40	20230524	3235	46.52	20230106	5290	-10.40	20230524	3230	46.75	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
140	20230706	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	-70	5	-1.44	110770345	23187	101.34	4830	4830	4705	6300	3395	4850	4777.26	4.40	0	-9348	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	353	-9.98	3.44	12	0.31	-479.00	1390.00	5290	20230524	-9.64	3230	20220928	47.99	5290	-9.64	20230524	3235	47.76	20230106	5290	-9.64	20230524	3230	47.99	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
141	20230706	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-90	5	-1.86	101894340	21320	93.18	4830	4830	4705	6300	3395	4850	4779.28	4.40	0	-8887	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	352	-9.94	3.42	12	0.29	-479.00	1390.00	5290	20230524	-10.02	3230	20220928	47.37	5290	-10.02	20230524	3235	47.14	20230106	5290	-10.02	20230524	3230	47.37	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
142	20230706	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-60	5	-1.24	91696670	19181	83.83	4830	4830	4705	6300	3395	4850	4780.60	4.40	0	-8655	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	354	-10.00	3.45	12	0.26	-479.00	1390.00	5290	20230524	-9.45	3230	20220928	48.30	5290	-9.45	20230524	3235	48.07	20230106	5290	-9.45	20230524	3230	48.30	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
143	20230706	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-45	5	-0.93	43671205	9132	39.91	4830	4830	4705	6300	3395	4850	4782.22	4.40	0	-5340	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	355	-10.03	3.46	12	0.12	-479.00	1390.00	5290	20230524	-9.17	3230	20220928	48.76	5290	-9.17	20230524	3235	48.53	20230106	5290	-9.17	20230524	3230	48.76	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
144	20230706	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-65	5	-1.34	35797795	7494	32.75	4830	4830	4705	6300	3395	4850	4776.86	4.40	0	-5147	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	354	-9.99	3.44	12	0.10	-479.00	1390.00	5290	20230524	-9.55	3230	20220928	48.14	5290	-9.55	20230524	3235	47.91	20230106	5290	-9.55	20230524	3230	48.14	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
145	20230706	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-90	5	-1.86	15568320	3255	14.23	4830	4830	4740	6300	3395	4850	4782.89	4.40	0	-2523	4956	4902	4836	4782	4716	4870	4750	37	1452	500	3290	5	1	7389230	352	-9.94	3.42	12	0.04	-479.00	1390.00	5290	20230524	-10.02	3230	20220928	47.37	5290	-10.02	20230524	3235	47.14	20230106	5290	-10.02	20230524	3230	47.37	20220928	0.00	N	110020	500	36 억		325380	N	N	0	N	00	N
146	20230705	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-5	5	-0.10	109601280	22831	82.60	4855	4890	4770	6310	3400	4855	4800.55	4.52	0	-8258	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	358	-10.13	3.49	12	0.31	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
147	20230705	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-55	5	-1.13	97901765	20399	73.80	4855	4890	4770	6310	3400	4855	4799.34	4.52	0	-7847	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	355	-10.02	3.45	12	0.28	-479.00	1390.00	5290	20230524	-9.26	3230	20220928	48.61	5290	-9.26	20230524	3235	48.38	20230106	5290	-9.26	20230524	3230	48.61	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
148	20230705	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4785	-70	5	-1.44	64607065	13490	48.80	4855	4890	4770	6310	3400	4855	4789.26	4.52	0	-5424	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	354	-9.99	3.44	12	0.18	-479.00	1390.00	5290	20230524	-9.55	3230	20220928	48.14	5290	-9.55	20230524	3235	47.91	20230106	5290	-9.55	20230524	3230	48.14	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
149	20230705	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-80	5	-1.65	57935700	12093	43.75	4855	4890	4770	6310	3400	4855	4790.85	4.52	0	-5014	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	353	-9.97	3.44	12	0.16	-479.00	1390.00	5290	20230524	-9.74	3230	20220928	47.83	5290	-9.74	20230524	3235	47.60	20230106	5290	-9.74	20230524	3230	47.83	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
150	20230705	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-80	5	-1.65	54901885	11458	41.45	4855	4890	4775	6310	3400	4855	4791.58	4.52	0	-4522	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	353	-9.97	3.44	12	0.16	-479.00	1390.00	5290	20230524	-9.74	3230	20220928	47.83	5290	-9.74	20230524	3235	47.60	20230106	5290	-9.74	20230524	3230	47.83	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
151	20230705	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-65	5	-1.34	37114610	7737	27.99	4855	4890	4780	6310	3400	4855	4797.03	4.52	0	-2125	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	354	-10.00	3.45	12	0.10	-479.00	1390.00	5290	20230524	-9.45	3230	20220928	48.30	5290	-9.45	20230524	3235	48.07	20230106	5290	-9.45	20230524	3230	48.30	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
152	20230705	100645	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-55	5	-1.13	19250030	4007	14.50	4855	4890	4785	6310	3400	4855	4804.10	4.52	0	-1387	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	355	-10.02	3.45	12	0.05	-479.00	1390.00	5290	20230524	-9.26	3230	20220928	48.61	5290	-9.26	20230524	3235	48.38	20230106	5290	-9.26	20230524	3230	48.61	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
153	20230705	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-5	5	-0.10	1174930	242	0.88	4855	4890	4850	6310	3400	4855	4855.08	4.52	0	-87	4948	4901	4833	4786	4718	4867	4752	37	1455	500	3300	5	1	7389230	358	-10.13	3.49	12	0.00	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		333982	N	N	0	N	00	N
154	20230704	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	5	2	0.10	132811160	27641	49.38	4875	4880	4765	6300	3395	4850	4804.85	4.63	0	-8041	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	359	-10.14	3.49	12	0.37	-479.00	1390.00	5290	20230524	-8.22	3230	20220928	50.31	5290	-8.22	20230524	3235	50.08	20230106	5290	-8.22	20230524	3230	50.31	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
155	20230704	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-75	5	-1.55	120635320	25120	44.87	4875	4880	4765	6300	3395	4850	4802.36	4.63	0	-7417	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	353	-9.97	3.44	12	0.34	-479.00	1390.00	5290	20230524	-9.74	3230	20220928	47.83	5290	-9.74	20230524	3235	47.60	20230106	5290	-9.74	20230524	3230	47.83	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
156	20230704	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-35	5	-0.72	105071075	21874	39.08	4875	4880	4765	6300	3395	4850	4803.47	4.63	0	-6875	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	356	-10.05	3.46	12	0.30	-479.00	1390.00	5290	20230524	-8.98	3230	20220928	49.07	5290	-8.98	20230524	3235	48.84	20230106	5290	-8.98	20230524	3230	49.07	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
157	20230704	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-55	5	-1.13	100256815	20870	37.28	4875	4880	4765	6300	3395	4850	4803.87	4.63	0	-6872	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	354	-10.01	3.45	12	0.28	-479.00	1390.00	5290	20230524	-9.36	3230	20220928	48.45	5290	-9.36	20230524	3235	48.22	20230106	5290	-9.36	20230524	3230	48.45	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
158	20230704	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-60	5	-1.24	85917455	17875	31.93	4875	4880	4765	6300	3395	4850	4806.57	4.63	0	-6865	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	354	-10.00	3.45	12	0.24	-479.00	1390.00	5290	20230524	-9.45	3230	20220928	48.30	5290	-9.45	20230524	3235	48.07	20230106	5290	-9.45	20230524	3230	48.30	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
159	20230704	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-20	5	-0.41	78258755	16281	29.08	4875	4880	4765	6300	3395	4850	4806.75	4.63	0	-6633	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	357	-10.08	3.47	12	0.22	-479.00	1390.00	5290	20230524	-8.70	3230	20220928	49.54	5290	-8.70	20230524	3235	49.30	20230106	5290	-8.70	20230524	3230	49.54	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
160	20230704	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-40	5	-0.82	50875285	10584	18.91	4875	4880	4765	6300	3395	4850	4806.81	4.63	0	-5595	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	355	-10.04	3.46	12	0.14	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
161	20230704	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-40	5	-0.82	18927250	3915	6.99	4875	4880	4795	6300	3395	4850	4834.55	4.63	0	-3414	5110	4980	4910	4780	4710	4945	4745	37	1452	500	3290	5	1	7389230	355	-10.04	3.46	12	0.05	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		342023	N	N	0	N	00	N
162	20230703	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-180	5	-3.58	274185170	55978	98.66	5030	5040	4840	6530	3530	5030	4898.09	4.80	0	-12236	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	358	-10.13	3.49	12	0.76	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
163	20230703	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-190	5	-3.78	255922965	52225	92.04	5030	5040	4840	6530	3530	5030	4900.39	4.80	0	-10783	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	358	-10.10	3.48	12	0.71	-479.00	1390.00	5290	20230524	-8.51	3230	20220928	49.85	5290	-8.51	20230524	3235	49.61	20230106	5290	-8.51	20230524	3230	49.85	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
164	20230703	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-185	5	-3.68	213215525	43432	76.54	5030	5040	4840	6530	3530	5030	4909.18	4.80	0	-11131	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	358	-10.11	3.49	12	0.59	-479.00	1390.00	5290	20230524	-8.41	3230	20220928	50.00	5290	-8.41	20230524	3235	49.77	20230106	5290	-8.41	20230524	3230	50.00	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
165	20230703	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-180	5	-3.58	203282640	41385	72.94	5030	5040	4840	6530	3530	5030	4911.99	4.80	0	-9494	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	358	-10.13	3.49	12	0.56	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
166	20230703	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-170	5	-3.38	174875240	35545	62.64	5030	5040	4840	6530	3530	5030	4919.83	4.80	0	-7777	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	359	-10.15	3.50	12	0.48	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
167	20230703	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-180	5	-3.58	141102700	28603	50.41	5030	5040	4840	6530	3530	5030	4933.14	4.80	0	-4857	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	358	-10.13	3.49	12	0.39	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
168	20230703	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-100	5	-1.99	90258710	18176	32.03	5030	5040	4920	6530	3530	5030	4965.82	4.80	0	1205	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	5	1	7389230	364	-10.29	3.55	12	0.25	-479.00	1390.00	5290	20230524	-6.81	3230	20220928	52.63	5290	-6.81	20230524	3235	52.40	20230106	5290	-6.81	20230524	3230	52.63	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N
169	20230703	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	10	2	0.20	16914425	3381	5.96	5030	5040	4990	6530	3530	5030	5002.79	4.80	0	475	5370	5200	4930	4760	4490	5285	4845	37	1500	500	3420	10	1	7389230	372	-10.52	3.63	12	0.05	-479.00	1390.00	5290	20230524	-4.73	3230	20220928	56.04	5290	-4.73	20230524	3235	55.80	20230106	5290	-4.73	20230524	3230	56.04	20220928	0.00	N	110020	500	36 억		354683	N	N	0	N	00	N