KissMeData/126600/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	160819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	10	2	0.19	401504250	74772	60.43	5400	5420	5300	6950	3750	5350	5369.76	1.40	0	-3353	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2191	5.00	0.79	12	0.18	1073.00	6797.00	9390	20230413	-42.92	4191	20221013	27.89	9390	-42.92	20230413	4410	21.54	20230103	9880	-45.75	20230413	4410	21.54	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
3	20230731	150819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	20	2	0.37	372630430	69366	56.06	5400	5420	5330	6950	3750	5350	5371.95	1.40	0	-3309	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2195	5.00	0.79	12	0.17	1073.00	6797.00	9390	20230413	-42.81	4191	20221013	28.13	9390	-42.81	20230413	4410	21.77	20230103	9880	-45.65	20230413	4410	21.77	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
4	20230731	140822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	30	2	0.56	316613990	58900	47.60	5400	5420	5330	6950	3750	5350	5375.45	1.40	0	-983	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2199	5.01	0.79	12	0.14	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
5	20230731	130823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	30	2	0.56	293791690	54659	44.17	5400	5420	5330	6950	3750	5350	5374.99	1.40	0	2263	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2199	5.01	0.79	12	0.13	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
6	20230731	120830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	30	2	0.56	245439620	45674	36.91	5400	5420	5330	6950	3750	5350	5373.73	1.40	0	2139	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2199	5.01	0.79	12	0.11	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
7	20230731	110833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	40	2	0.75	164307030	30565	24.70	5400	5420	5330	6950	3750	5350	5375.66	1.40	0	-1354	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2203	5.02	0.79	12	0.07	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
8	20230731	100829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	40	2	0.75	119724170	22273	18.00	5400	5420	5330	6950	3750	5350	5375.31	1.40	0	-1042	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2203	5.02	0.79	12	0.05	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
9	20230731	090820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	50	2	0.93	3620270	671	0.54	5400	5400	5360	6950	3750	5350	5395.34	1.40	0	-424	5676	5512	5306	5142	4936	5595	5225	204	1600	500	3850	10	1	40869014	2207	5.03	0.79	12	0.00	1073.00	6797.00	9390	20230413	-42.49	4191	20221013	28.85	9390	-42.49	20230413	4410	22.45	20230103	9880	-45.34	20230413	4410	22.45	20221013	3.25	N	126600	500	204 억		571646	N	N	0	N	00	N
10	20230728	160822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	220	2	4.29	660083140	123398	112.39	5100	5470	5100	6660	3600	5130	5349.22	1.41	0	-6105	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2186	4.99	0.79	12	0.30	1073.00	6797.00	9390	20230413	-43.02	4191	20221013	27.65	9390	-43.02	20230413	4410	21.32	20230103	9880	-45.85	20230413	4410	21.32	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
11	20230728	150822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	280	2	5.46	636947700	119082	108.45	5100	5470	5100	6660	3600	5130	5348.82	1.41	0	-5737	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2211	5.04	0.80	12	0.29	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
12	20230728	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	300	2	5.85	590774050	110532	100.67	5100	5470	5100	6660	3600	5130	5344.82	1.41	0	-4283	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2219	5.06	0.80	12	0.27	1073.00	6797.00	9390	20230413	-42.17	4191	20221013	29.56	9390	-42.17	20230413	4410	23.13	20230103	9880	-45.04	20230413	4410	23.13	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
13	20230728	130822	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	280	2	5.46	495617940	93006	84.71	5100	5470	5100	6660	3600	5130	5328.88	1.41	0	170	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2211	5.04	0.80	12	0.23	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
14	20230728	120819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	300	2	5.85	407754030	76719	69.87	5100	5470	5100	6660	3600	5130	5314.90	1.41	0	-302	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2219	5.06	0.80	12	0.19	1073.00	6797.00	9390	20230413	-42.17	4191	20221013	29.56	9390	-42.17	20230413	4410	23.13	20230103	9880	-45.04	20230413	4410	23.13	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
15	20230728	110826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	200	2	3.90	218421230	41552	37.84	5100	5340	5100	6660	3600	5130	5256.58	1.41	0	-44	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2178	4.97	0.78	12	0.10	1073.00	6797.00	9390	20230413	-43.24	4191	20221013	27.18	9390	-43.24	20230413	4410	20.86	20230103	9880	-46.05	20230413	4410	20.86	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
16	20230728	100816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	170	2	3.31	182865440	34863	31.75	5100	5340	5100	6660	3600	5130	5245.26	1.41	0	-107	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2166	4.94	0.78	12	0.09	1073.00	6797.00	9390	20230413	-43.56	4191	20221013	26.46	9390	-43.56	20230413	4410	20.18	20230103	9880	-46.36	20230413	4410	20.18	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
17	20230728	090824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	30	2	0.58	11974200	2339	2.13	5100	5170	5100	6660	3600	5130	5119.37	1.41	0	460	5283	5206	5083	5006	4883	5245	5045	204	1530	500	3690	10	1	40869014	2109	4.81	0.76	12	0.01	1073.00	6797.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	3.31	N	126600	500	204 억		577560	N	N	0	N	00	N
18	20230727	160818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	70	2	1.38	556740600	109225	57.80	4960	5160	4960	6570	3550	5060	5097.19	1.43	29236	-7962	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2097	4.78	0.75	12	0.27	1073.00	6797.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
19	20230727	150819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	80	2	1.58	527252710	103484	54.76	4960	5160	4960	6570	3550	5060	5095.02	1.43	29236	-7287	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2101	4.79	0.76	12	0.25	1073.00	6797.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
20	20230727	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	100	2	1.98	481061590	94477	50.00	4960	5160	4960	6570	3550	5060	5091.84	1.43	29236	-5658	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2109	4.81	0.76	12	0.23	1073.00	6797.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
21	20230727	130815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	20	2	0.40	375208980	73820	39.07	4960	5130	4960	6570	3550	5060	5082.76	1.43	29236	-7629	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2076	4.73	0.75	12	0.18	1073.00	6797.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
22	20230727	120815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	0	3	0.00	301888990	59359	31.41	4960	5130	4960	6570	3550	5060	5085.82	1.43	29236	-8244	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2068	4.72	0.74	12	0.15	1073.00	6797.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
23	20230727	110818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	40	2	0.79	239508310	47103	24.93	4960	5130	4960	6570	3550	5060	5084.78	1.43	29236	-4057	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2084	4.75	0.75	12	0.12	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
24	20230727	100815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-30	5	-0.59	118113170	23296	12.33	4960	5130	4960	6570	3550	5060	5070.11	1.43	29236	-268	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2056	4.69	0.74	12	0.06	1073.00	6797.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
25	20230727	090813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-20	5	-0.40	25986480	5187	2.74	4960	5060	4960	6570	3550	5060	5009.92	1.43	29236	2562	5353	5206	5053	4906	4753	5130	4830	204	1510	500	3640	10	1	40869014	2060	4.70	0.74	12	0.01	1073.00	6797.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	3.29	N	126600	500	204 억		585522	N	N	0	N	00	N
26	20230726	160812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-100	5	-1.94	942978340	188913	180.12	5100	5200	4900	6700	3620	5160	4991.47	1.36	0	29032	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	10	1	40869014	2068	4.72	0.74	12	0.46	1073.00	6797.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
27	20230726	150817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4950	-210	5	-4.07	890644735	178511	170.20	5100	5200	4900	6700	3620	5160	4989.30	1.36	0	34188	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	5	1	40869014	2023	4.61	0.73	12	0.44	1073.00	6797.00	9390	20230413	-47.28	4191	20221013	18.11	9390	-47.28	20230413	4410	12.24	20230103	9880	-49.90	20230413	4410	12.24	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
28	20230726	140811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4955	-205	5	-3.97	813193240	162940	155.36	5100	5200	4900	6700	3620	5160	4990.75	1.36	0	31017	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	5	1	40869014	2025	4.62	0.73	12	0.40	1073.00	6797.00	9390	20230413	-47.23	4191	20221013	18.23	9390	-47.23	20230413	4410	12.36	20230103	9880	-49.85	20230413	4410	12.36	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
29	20230726	130809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	-180	5	-3.49	648799995	129658	123.62	5100	5200	4905	6700	3620	5160	5003.93	1.36	0	38110	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	5	1	40869014	2035	4.64	0.73	12	0.32	1073.00	6797.00	9390	20230413	-46.96	4191	20221013	18.83	9390	-46.96	20230413	4410	12.93	20230103	9880	-49.60	20230413	4410	12.93	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
30	20230726	120811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-130	5	-2.52	551774425	110205	105.08	5100	5200	4905	6700	3620	5160	5006.80	1.36	0	33884	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	10	1	40869014	2056	4.69	0.74	12	0.27	1073.00	6797.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
31	20230726	110807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4990	-170	5	-3.29	465721605	93021	88.69	5100	5200	4905	6700	3620	5160	5006.63	1.36	0	26756	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	5	1	40869014	2039	4.65	0.73	12	0.23	1073.00	6797.00	9390	20230413	-46.86	4191	20221013	19.06	9390	-46.86	20230413	4410	13.15	20230103	9880	-49.49	20230413	4410	13.15	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
32	20230726	100814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	-175	5	-3.39	286759990	57073	54.42	5100	5200	4905	6700	3620	5160	5024.44	1.36	0	17504	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	5	1	40869014	2037	4.65	0.73	12	0.14	1073.00	6797.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
33	20230726	090808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-130	5	-2.52	39546530	7776	7.41	5100	5200	5030	6700	3620	5160	5085.72	1.36	0	-3735	5340	5250	5200	5110	5060	5225	5085	204	1540	500	3710	10	1	40869014	2056	4.69	0.74	12	0.02	1073.00	6797.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.29	N	126600	500	204 억		556286	N	N	2	N	00	N
34	20230725	160806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-90	5	-1.71	535000650	102952	70.85	5200	5290	5150	6820	3680	5250	5197.03	1.40	0	-14081	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2109	4.81	0.76	12	0.25	1073.00	6797.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
35	20230725	150757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-80	5	-1.52	492469280	94715	65.18	5200	5290	5150	6820	3680	5250	5199.49	1.40	0	-14216	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2113	4.82	0.76	12	0.23	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
36	20230725	140757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-70	5	-1.33	447478350	86045	59.21	5200	5290	5150	6820	3680	5250	5200.52	1.40	0	-11838	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2117	4.83	0.76	12	0.21	1073.00	6797.00	9390	20230413	-44.83	4191	20221013	23.60	9390	-44.83	20230413	4410	17.46	20230103	9880	-47.57	20230413	4410	17.46	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
37	20230725	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-30	5	-0.57	270151080	51831	35.67	5200	5290	5170	6820	3680	5250	5212.15	1.40	0	-6470	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2133	4.86	0.77	12	0.13	1073.00	6797.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
38	20230725	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-20	5	-0.38	250930380	48153	33.14	5200	5290	5170	6820	3680	5250	5211.11	1.40	0	-5266	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2137	4.87	0.77	12	0.12	1073.00	6797.00	9390	20230413	-44.30	4191	20221013	24.79	9390	-44.30	20230413	4410	18.59	20230103	9880	-47.06	20230413	4410	18.59	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
39	20230725	110803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-50	5	-0.95	163667360	31359	21.58	5200	5290	5190	6820	3680	5250	5219.15	1.40	0	-3492	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2125	4.85	0.77	12	0.08	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
40	20230725	100801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-10	5	-0.19	94790940	18140	12.48	5200	5290	5200	6820	3680	5250	5225.52	1.40	0	-12	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2142	4.88	0.77	12	0.04	1073.00	6797.00	9390	20230413	-44.20	4191	20221013	25.03	9390	-44.20	20230413	4410	18.82	20230103	9880	-46.96	20230413	4410	18.82	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
41	20230725	090801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	30	2	0.57	8988970	1717	1.18	5200	5290	5200	6820	3680	5250	5235.28	1.40	0	-805	5430	5340	5260	5170	5090	5300	5130	204	1570	500	3780	10	1	40869014	2158	4.92	0.78	12	0.00	1073.00	6797.00	9390	20230413	-43.77	4191	20221013	25.98	9390	-43.77	20230413	4410	19.73	20230103	9880	-46.56	20230413	4410	19.73	20221013	3.28	N	126600	500	204 억		570351	N	N	2	N	00	N
42	20230724	160804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-140	5	-2.60	760953860	144644	159.37	5350	5350	5180	7000	3780	5390	5260.89	1.32	0	30700	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2146	4.89	0.77	12	0.35	1073.00	6797.00	9390	20230413	-44.09	4191	20221013	25.27	9390	-44.09	20230413	4410	19.05	20230103	9880	-46.86	20230413	4410	19.05	20221013	3.29	N	126600	500	204 억		539890	N	N	2	N	00	N
43	20230724	150800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-110	5	-2.04	731329340	139002	153.15	5350	5350	5180	7000	3780	5390	5261.29	1.32	0	28244	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2158	4.92	0.78	12	0.34	1073.00	6797.00	9390	20230413	-43.77	4191	20221013	25.98	9390	-43.77	20230413	4410	19.73	20230103	9880	-46.56	20230413	4410	19.73	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
44	20230724	140759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-110	5	-2.04	677324440	128731	141.83	5350	5350	5180	7000	3780	5390	5261.55	1.32	0	24560	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2158	4.92	0.78	12	0.31	1073.00	6797.00	9390	20230413	-43.77	4191	20221013	25.98	9390	-43.77	20230413	4410	19.73	20230103	9880	-46.56	20230413	4410	19.73	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
45	20230724	130759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-120	5	-2.23	616485330	117133	129.06	5350	5350	5180	7000	3780	5390	5263.12	1.32	0	29822	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2154	4.91	0.78	12	0.29	1073.00	6797.00	9390	20230413	-43.88	4191	20221013	25.75	9390	-43.88	20230413	4410	19.50	20230103	9880	-46.66	20230413	4410	19.50	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
46	20230724	120800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-150	5	-2.78	576651260	109548	120.70	5350	5350	5180	7000	3780	5390	5263.91	1.32	0	27297	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2142	4.88	0.77	12	0.27	1073.00	6797.00	9390	20230413	-44.20	4191	20221013	25.03	9390	-44.20	20230413	4410	18.82	20230103	9880	-46.96	20230413	4410	18.82	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
47	20230724	110803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-160	5	-2.97	371345730	70756	77.96	5350	5350	5180	7000	3780	5390	5248.26	1.32	0	10349	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2137	4.87	0.77	12	0.17	1073.00	6797.00	9390	20230413	-44.30	4191	20221013	24.79	9390	-44.30	20230413	4410	18.59	20230103	9880	-47.06	20230413	4410	18.59	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
48	20230724	100755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-120	5	-2.23	302559830	57669	63.54	5350	5350	5180	7000	3780	5390	5246.49	1.32	0	6871	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2154	4.91	0.78	12	0.14	1073.00	6797.00	9390	20230413	-43.88	4191	20221013	25.75	9390	-43.88	20230413	4410	19.50	20230103	9880	-46.66	20230413	4410	19.50	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
49	20230724	090800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-120	5	-2.23	56171290	10602	11.68	5350	5350	5260	7000	3780	5390	5298.18	1.32	0	-6985	5523	5456	5403	5336	5283	5490	5370	204	1610	500	3880	10	1	40869014	2154	4.91	0.78	12	0.03	1073.00	6797.00	9390	20230413	-43.88	4191	20221013	25.75	9390	-43.88	20230413	4410	19.50	20230103	9880	-46.66	20230413	4410	19.50	20221013	3.29	N	126600	500	204 억		539890	N	N	1	N	00	N
50	20230721	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-80	5	-1.46	486215620	90092	112.17	5380	5470	5350	7110	3830	5470	5396.99	1.37	0	-19630	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2203	5.02	0.79	12	0.22	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.30	N	126600	500	204 억		559520	N	N	1	N	00	N
51	20230721	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	-100	5	-1.83	453137340	83939	104.51	5380	5470	5350	7110	3830	5470	5398.41	1.37	0	-18941	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2195	5.00	0.79	12	0.21	1073.00	6797.00	9390	20230413	-42.81	4191	20221013	28.13	9390	-42.81	20230413	4410	21.77	20230103	9880	-45.65	20230413	4410	21.77	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
52	20230721	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-110	5	-2.01	406444840	75245	93.69	5380	5470	5350	7110	3830	5470	5401.62	1.37	0	-15600	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2191	5.00	0.79	12	0.18	1073.00	6797.00	9390	20230413	-42.92	4191	20221013	27.89	9390	-42.92	20230413	4410	21.54	20230103	9880	-45.75	20230413	4410	21.54	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
53	20230721	130754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-90	5	-1.65	307273770	56849	70.78	5380	5470	5350	7110	3830	5470	5405.09	1.37	0	-10782	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2199	5.01	0.79	12	0.14	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
54	20230721	120803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-70	5	-1.28	285142530	52755	65.68	5380	5470	5350	7110	3830	5470	5405.03	1.37	0	-10752	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2207	5.03	0.79	12	0.13	1073.00	6797.00	9390	20230413	-42.49	4191	20221013	28.85	9390	-42.49	20230413	4410	22.45	20230103	9880	-45.34	20230413	4410	22.45	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
55	20230721	110759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-20	5	-0.37	223554310	41395	51.54	5380	5470	5350	7110	3830	5470	5400.51	1.37	0	-9089	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2227	5.08	0.80	12	0.10	1073.00	6797.00	9390	20230413	-41.96	4191	20221013	30.04	9390	-41.96	20230413	4410	23.58	20230103	9880	-44.84	20230413	4410	23.58	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
56	20230721	100758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-90	5	-1.65	136114050	25279	31.47	5380	5460	5350	7110	3830	5470	5384.47	1.37	0	-6784	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2199	5.01	0.79	12	0.06	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
57	20230721	090757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	-30	5	-0.55	25498230	4726	5.88	5380	5460	5380	7110	3830	5470	5395.31	1.37	0	-2259	5696	5582	5456	5342	5216	5640	5400	204	1640	500	3930	10	1	40869014	2223	5.07	0.80	12	0.01	1073.00	6797.00	9390	20230413	-42.07	4191	20221013	29.80	9390	-42.07	20230413	4410	23.36	20230103	9880	-44.94	20230413	4410	23.36	20221013	3.30	N	126600	500	204 억		559520	N	N	0	N	00	N
58	20230720	160751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	60	2	1.11	435958370	80118	79.49	5410	5570	5330	7030	3790	5410	5441.41	1.36	0	2934	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2236	5.10	0.80	12	0.20	1073.00	6797.00	9390	20230413	-41.75	4191	20221013	30.52	9390	-41.75	20230413	4410	24.04	20230103	9880	-44.64	20230413	4410	24.04	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
59	20230720	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	30	2	0.55	414494130	76192	75.60	5410	5570	5330	7030	3790	5410	5440.13	1.36	0	5157	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2223	5.07	0.80	12	0.19	1073.00	6797.00	9390	20230413	-42.07	4191	20221013	29.80	9390	-42.07	20230413	4410	23.36	20230103	9880	-44.94	20230413	4410	23.36	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
60	20230720	140749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	50	2	0.92	346685290	63724	63.23	5410	5570	5330	7030	3790	5410	5440.42	1.36	0	2346	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2231	5.09	0.80	12	0.16	1073.00	6797.00	9390	20230413	-41.85	4191	20221013	30.28	9390	-41.85	20230413	4410	23.81	20230103	9880	-44.74	20230413	4410	23.81	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
61	20230720	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	100	2	1.85	255865680	47197	46.83	5410	5530	5330	7030	3790	5410	5421.23	1.36	0	7893	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2252	5.14	0.81	12	0.12	1073.00	6797.00	9390	20230413	-41.32	4191	20221013	31.47	9390	-41.32	20230413	4410	24.94	20230103	9880	-44.23	20230413	4410	24.94	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
62	20230720	120755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	30	2	0.55	166788620	30903	30.66	5410	5460	5330	7030	3790	5410	5397.17	1.36	0	7572	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2223	5.07	0.80	12	0.08	1073.00	6797.00	9390	20230413	-42.07	4191	20221013	29.80	9390	-42.07	20230413	4410	23.36	20230103	9880	-44.94	20230413	4410	23.36	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
63	20230720	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	10	2	0.18	126857850	23552	23.37	5410	5460	5330	7030	3790	5410	5386.29	1.36	0	7913	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2215	5.05	0.80	12	0.06	1073.00	6797.00	9390	20230413	-42.28	4191	20221013	29.32	9390	-42.28	20230413	4410	22.90	20230103	9880	-45.14	20230413	4410	22.90	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
64	20230720	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	0	3	0.00	93315190	17347	17.21	5410	5460	5330	7030	3790	5410	5379.33	1.36	0	5346	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2211	5.04	0.80	12	0.04	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
65	20230720	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	-30	5	-0.55	16524950	3058	3.03	5410	5460	5360	7030	3790	5410	5403.84	1.36	0	-1938	5536	5472	5386	5322	5236	5485	5335	204	1620	500	3890	10	1	40869014	2199	5.01	0.79	12	0.01	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.34	N	126600	500	204 억		554967	N	N	1	N	00	N
66	20230719	160800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	0	3	0.00	538824300	100659	108.42	5410	5450	5300	7030	3790	5410	5352.74	1.29	0	29052	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2211	5.04	0.80	12	0.25	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.34	N	126600	500	204 억		526384	N	N	1	N	00	N
67	20230719	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	0	3	0.00	518821960	96953	104.42	5410	5450	5300	7030	3790	5410	5351.27	1.29	0	29371	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2211	5.04	0.80	12	0.24	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
68	20230719	140802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-70	5	-1.29	421809190	78884	84.96	5410	5450	5300	7030	3790	5410	5347.21	1.29	0	27674	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2182	4.98	0.79	12	0.19	1073.00	6797.00	9390	20230413	-43.13	4191	20221013	27.42	9390	-43.13	20230413	4410	21.09	20230103	9880	-45.95	20230413	4410	21.09	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
69	20230719	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-90	5	-1.66	378978030	70834	76.29	5410	5450	5300	7030	3790	5410	5350.23	1.29	0	25354	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2174	4.96	0.78	12	0.17	1073.00	6797.00	9390	20230413	-43.34	4191	20221013	26.94	9390	-43.34	20230413	4410	20.63	20230103	9880	-46.15	20230413	4410	20.63	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
70	20230719	120803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-50	5	-0.92	322756930	60287	64.93	5410	5450	5300	7030	3790	5410	5353.67	1.29	0	20619	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2191	5.00	0.79	12	0.15	1073.00	6797.00	9390	20230413	-42.92	4191	20221013	27.89	9390	-42.92	20230413	4410	21.54	20230103	9880	-45.75	20230413	4410	21.54	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
71	20230719	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-50	5	-0.92	261819430	48863	52.63	5410	5450	5300	7030	3790	5410	5358.23	1.29	0	16391	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2191	5.00	0.79	12	0.12	1073.00	6797.00	9390	20230413	-42.92	4191	20221013	27.89	9390	-42.92	20230413	4410	21.54	20230103	9880	-45.75	20230413	4410	21.54	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
72	20230719	100756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-20	5	-0.37	192091570	35946	38.72	5410	5450	5300	7030	3790	5410	5343.89	1.29	0	10185	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2203	5.02	0.79	12	0.09	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
73	20230719	090756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-50	5	-0.92	32556860	6037	6.50	5410	5450	5350	7030	3790	5410	5392.89	1.29	0	104	5643	5526	5463	5346	5283	5495	5315	204	1620	500	3890	10	1	40869014	2191	5.00	0.79	12	0.01	1073.00	6797.00	9390	20230413	-42.92	4191	20221013	27.89	9390	-42.92	20230413	4410	21.54	20230103	9880	-45.75	20230413	4410	21.54	20221013	3.34	N	126600	500	204 억		526384	N	N	3	N	00	N
74	20230718	160755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	-90	5	-1.64	501805660	91872	87.07	5450	5580	5400	7150	3850	5500	5462.04	1.26	0	11859	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2211	5.04	0.80	12	0.22	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.31	N	126600	500	204 억		514521	N	N	3	N	00	N
75	20230718	150753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	-60	5	-1.09	439085360	80282	76.09	5450	5580	5410	7150	3850	5500	5469.29	1.26	0	10174	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2223	5.07	0.80	12	0.20	1073.00	6797.00	9390	20230413	-42.07	4191	20221013	29.80	9390	-42.07	20230413	4410	23.36	20230103	9880	-44.94	20230413	4410	23.36	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
76	20230718	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	-80	5	-1.45	405905350	74173	70.30	5450	5580	5410	7150	3850	5500	5472.41	1.26	0	8977	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2215	5.05	0.80	12	0.18	1073.00	6797.00	9390	20230413	-42.28	4191	20221013	29.32	9390	-42.28	20230413	4410	22.90	20230103	9880	-45.14	20230413	4410	22.90	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
77	20230718	130751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-30	5	-0.55	371670190	67876	64.33	5450	5580	5410	7150	3850	5500	5475.72	1.26	0	10121	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2236	5.10	0.80	12	0.17	1073.00	6797.00	9390	20230413	-41.75	4191	20221013	30.52	9390	-41.75	20230413	4410	24.04	20230103	9880	-44.64	20230413	4410	24.04	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
78	20230718	120757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-40	5	-0.73	302947600	55241	52.36	5450	5580	5410	7150	3850	5500	5484.11	1.26	0	5723	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2231	5.09	0.80	12	0.14	1073.00	6797.00	9390	20230413	-41.85	4191	20221013	30.28	9390	-41.85	20230413	4410	23.81	20230103	9880	-44.74	20230413	4410	23.81	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
79	20230718	110758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-40	5	-0.73	277970490	50672	48.03	5450	5580	5410	7150	3850	5500	5485.68	1.26	0	4739	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2231	5.09	0.80	12	0.12	1073.00	6797.00	9390	20230413	-41.85	4191	20221013	30.28	9390	-41.85	20230413	4410	23.81	20230103	9880	-44.74	20230413	4410	23.81	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
80	20230718	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-40	5	-0.73	166819690	30302	28.72	5450	5580	5440	7150	3850	5500	5505.24	1.26	0	3090	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2231	5.09	0.80	12	0.07	1073.00	6797.00	9390	20230413	-41.85	4191	20221013	30.28	9390	-41.85	20230413	4410	23.81	20230103	9880	-44.74	20230413	4410	23.81	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
81	20230718	090749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	30	2	0.55	46290640	8442	8.00	5450	5550	5440	7150	3850	5500	5483.37	1.26	0	4182	5700	5600	5530	5430	5360	5565	5395	204	1650	500	3960	10	1	40869014	2260	5.15	0.81	12	0.02	1073.00	6797.00	9390	20230413	-41.11	4191	20221013	31.95	9390	-41.11	20230413	4410	25.40	20230103	9880	-44.03	20230413	4410	25.40	20221013	3.31	N	126600	500	204 억		514521	N	N	28	N	00	N
82	20230717	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-130	5	-2.31	582673170	105337	92.03	5600	5630	5460	7310	3950	5630	5531.95	1.18	0	31649	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2248	5.13	0.81	12	0.26	1073.00	6797.00	9390	20230413	-41.43	4191	20221013	31.23	9390	-41.43	20230413	4410	24.72	20230103	9880	-44.33	20230413	4410	24.72	20221013	3.30	N	126600	500	204 억		482869	N	N	28	N	00	N
83	20230717	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-100	5	-1.78	520312570	94015	82.14	5600	5630	5460	7310	3950	5630	5534.36	1.18	0	28977	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2260	5.15	0.81	12	0.23	1073.00	6797.00	9390	20230413	-41.11	4191	20221013	31.95	9390	-41.11	20230413	4410	25.40	20230103	9880	-44.03	20230413	4410	25.40	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
84	20230717	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	-80	5	-1.42	467283980	84415	73.75	5600	5630	5460	7310	3950	5630	5535.56	1.18	0	27531	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2268	5.17	0.82	12	0.21	1073.00	6797.00	9390	20230413	-40.89	4191	20221013	32.43	9390	-40.89	20230413	4410	25.85	20230103	9880	-43.83	20230413	4410	25.85	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
85	20230717	130744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-70	5	-1.24	459333290	82981	72.50	5600	5630	5460	7310	3950	5630	5535.40	1.18	0	27588	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2272	5.18	0.82	12	0.20	1073.00	6797.00	9390	20230413	-40.79	4191	20221013	32.67	9390	-40.79	20230413	4410	26.08	20230103	9880	-43.72	20230413	4410	26.08	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
86	20230717	120753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-100	5	-1.78	394246550	71229	62.23	5600	5630	5460	7310	3950	5630	5534.92	1.18	0	24281	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2260	5.15	0.81	12	0.17	1073.00	6797.00	9390	20230413	-41.11	4191	20221013	31.95	9390	-41.11	20230413	4410	25.40	20230103	9880	-44.03	20230413	4410	25.40	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
87	20230717	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	-60	5	-1.07	338161320	61105	53.39	5600	5630	5460	7310	3950	5630	5534.10	1.18	0	19794	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2276	5.19	0.82	12	0.15	1073.00	6797.00	9390	20230413	-40.68	4191	20221013	32.90	9390	-40.68	20230413	4410	26.30	20230103	9880	-43.62	20230413	4410	26.30	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
88	20230717	100744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	-110	5	-1.95	214669410	38888	33.98	5600	5630	5460	7310	3950	5630	5520.20	1.18	0	3052	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2256	5.14	0.81	12	0.10	1073.00	6797.00	9390	20230413	-41.21	4191	20221013	31.71	9390	-41.21	20230413	4410	25.17	20230103	9880	-44.13	20230413	4410	25.17	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
89	20230717	090744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-90	5	-1.60	60930220	10911	9.53	5600	5630	5540	7310	3950	5630	5584.29	1.18	0	-2286	5903	5766	5683	5546	5463	5725	5505	204	1680	500	4050	10	1	40869014	2264	5.16	0.82	12	0.03	1073.00	6797.00	9390	20230413	-41.00	4191	20221013	32.19	9390	-41.00	20230413	4410	25.62	20230103	9880	-43.93	20230413	4410	25.62	20221013	3.30	N	126600	500	204 억		482869	N	N	0	N	00	N
90	20230714	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	-140	5	-2.43	637077630	112613	145.70	5820	5820	5600	7500	4040	5770	5657.23	1.23	0	-20945	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2301	5.25	0.83	12	0.28	1073.00	6797.00	9390	20230413	-40.04	4191	20221013	34.34	9390	-40.04	20230413	4410	27.66	20230103	9880	-43.02	20230413	4410	27.66	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
91	20230714	150747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-130	5	-2.25	610640540	107917	139.62	5820	5820	5600	7500	4040	5770	5658.43	1.23	0	-19726	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2305	5.26	0.83	12	0.26	1073.00	6797.00	9390	20230413	-39.94	4191	20221013	34.57	9390	-39.94	20230413	4410	27.89	20230103	9880	-42.91	20230413	4410	27.89	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
92	20230714	140751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-130	5	-2.25	578765640	102263	132.31	5820	5820	5600	7500	4040	5770	5659.58	1.23	0	-18894	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2305	5.26	0.83	12	0.25	1073.00	6797.00	9390	20230413	-39.94	4191	20221013	34.57	9390	-39.94	20230413	4410	27.89	20230103	9880	-42.91	20230413	4410	27.89	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
93	20230714	130739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5610	-160	5	-2.77	534899750	94459	122.21	5820	5820	5600	7500	4040	5770	5662.77	1.23	0	-17486	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2293	5.23	0.83	12	0.23	1073.00	6797.00	9390	20230413	-40.26	4191	20221013	33.86	9390	-40.26	20230413	4410	27.21	20230103	9880	-43.22	20230413	4410	27.21	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
94	20230714	120741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5610	-160	5	-2.77	454112340	80077	103.60	5820	5820	5600	7500	4040	5770	5670.95	1.23	0	-15571	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2293	5.23	0.83	12	0.20	1073.00	6797.00	9390	20230413	-40.26	4191	20221013	33.86	9390	-40.26	20230413	4410	27.21	20230103	9880	-43.22	20230413	4410	27.21	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
95	20230714	110748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5650	-120	5	-2.08	366663540	64514	83.47	5820	5820	5640	7500	4040	5770	5683.47	1.23	0	-14014	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2309	5.27	0.83	12	0.16	1073.00	6797.00	9390	20230413	-39.83	4191	20221013	34.81	9390	-39.83	20230413	4410	28.12	20230103	9880	-42.81	20230413	4410	28.12	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
96	20230714	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-90	5	-1.56	199207020	34933	45.20	5820	5820	5660	7500	4040	5770	5702.55	1.23	0	-12284	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2321	5.29	0.84	12	0.09	1073.00	6797.00	9390	20230413	-39.51	4191	20221013	35.53	9390	-39.51	20230413	4410	28.80	20230103	9880	-42.51	20230413	4410	28.80	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
97	20230714	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	-50	5	-0.87	36668630	6358	8.23	5820	5820	5700	7500	4040	5770	5767.32	1.23	0	-4032	5923	5846	5793	5716	5663	5820	5690	204	1730	500	4150	10	1	40869014	2338	5.33	0.84	12	0.02	1073.00	6797.00	9390	20230413	-39.08	4191	20221013	36.48	9390	-39.08	20230413	4410	29.71	20230103	9880	-42.11	20230413	4410	29.71	20221013	3.32	N	126600	500	204 억		503815	N	N	1	N	00	N
98	20230713	160742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	0	3	0.00	440938620	76012	80.88	5800	5870	5740	7500	4040	5770	5801.18	1.24	0	-4003	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2358	5.38	0.85	12	0.19	1073.00	6797.00	9390	20230413	-38.55	4191	20221013	37.68	9390	-38.55	20230413	4410	30.84	20230103	9880	-41.60	20230413	4410	30.84	20221013	3.43	N	126600	500	204 억		507818	N	N	1	N	00	N
99	20230713	150737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	10	2	0.17	381560110	65706	69.92	5800	5870	5750	7500	4040	5770	5807.08	1.24	0	-2683	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2362	5.39	0.85	12	0.16	1073.00	6797.00	9390	20230413	-38.45	4191	20221013	37.91	9390	-38.45	20230413	4410	31.07	20230103	9880	-41.50	20230413	4410	31.07	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
100	20230713	140737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	10	2	0.17	312146410	53713	57.15	5800	5870	5750	7500	4040	5770	5811.38	1.24	0	3345	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2362	5.39	0.85	12	0.13	1073.00	6797.00	9390	20230413	-38.45	4191	20221013	37.91	9390	-38.45	20230413	4410	31.07	20230103	9880	-41.50	20230413	4410	31.07	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
101	20230713	130740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	10	2	0.17	250989070	43125	45.89	5800	5870	5780	7500	4040	5770	5820.04	1.24	0	8074	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2362	5.39	0.85	12	0.11	1073.00	6797.00	9390	20230413	-38.45	4191	20221013	37.91	9390	-38.45	20230413	4410	31.07	20230103	9880	-41.50	20230413	4410	31.07	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
102	20230713	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5840	70	2	1.21	179120380	30731	32.70	5800	5870	5780	7500	4040	5770	5828.65	1.24	0	9498	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2387	5.44	0.86	12	0.08	1073.00	6797.00	9390	20230413	-37.81	4191	20221013	39.35	9390	-37.81	20230413	4410	32.43	20230103	9880	-40.89	20230413	4410	32.43	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
103	20230713	110739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	80	2	1.39	157870060	27082	28.82	5800	5870	5780	7500	4040	5770	5829.34	1.24	0	9069	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2391	5.45	0.86	12	0.07	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
104	20230713	100736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	80	2	1.39	100104210	17174	18.27	5800	5870	5780	7500	4040	5770	5828.82	1.24	0	4133	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2391	5.45	0.86	12	0.04	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
105	20230713	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	20	2	0.35	13046510	2252	2.40	5800	5800	5780	7500	4040	5770	5793.30	1.24	0	320	6010	5890	5820	5700	5630	5855	5665	204	1730	500	4150	10	1	40869014	2366	5.40	0.85	12	0.01	1073.00	6797.00	9390	20230413	-38.34	4191	20221013	38.15	9390	-38.34	20230413	4410	31.29	20230103	9880	-41.40	20230413	4410	31.29	20221013	3.43	N	126600	500	204 억		507818	N	N	7	N	00	N
106	20230712	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	-10	5	-0.17	539566250	92897	106.19	5790	5940	5750	7510	4050	5780	5808.66	1.29	0	-20327	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2358	5.38	0.85	12	0.23	1073.00	6797.00	9390	20230413	-38.55	4191	20221013	37.68	9390	-38.55	20230413	4410	30.84	20230103	9880	-41.60	20230413	4410	30.84	20221013	3.44	N	126600	500	204 억		528143	N	N	7	N	00	N
107	20230712	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	10	2	0.17	502081530	86402	98.77	5790	5940	5750	7510	4050	5780	5810.99	1.29	0	-19638	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2366	5.40	0.85	12	0.21	1073.00	6797.00	9390	20230413	-38.34	4191	20221013	38.15	9390	-38.34	20230413	4410	31.29	20230103	9880	-41.40	20230413	4410	31.29	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
108	20230712	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	-10	5	-0.17	455514450	78343	89.55	5790	5940	5750	7510	4050	5780	5814.36	1.29	0	-17260	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2358	5.38	0.85	12	0.19	1073.00	6797.00	9390	20230413	-38.55	4191	20221013	37.68	9390	-38.55	20230413	4410	30.84	20230103	9880	-41.60	20230413	4410	30.84	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
109	20230712	130729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5790	10	2	0.17	372258680	63965	73.12	5790	5940	5750	7510	4050	5780	5819.72	1.29	0	-6136	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2366	5.40	0.85	12	0.16	1073.00	6797.00	9390	20230413	-38.34	4191	20221013	38.15	9390	-38.34	20230413	4410	31.29	20230103	9880	-41.40	20230413	4410	31.29	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
110	20230712	120731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5800	20	2	0.35	327464840	56228	64.27	5790	5940	5760	7510	4050	5780	5823.87	1.29	0	-4481	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2370	5.41	0.85	12	0.14	1073.00	6797.00	9390	20230413	-38.23	4191	20221013	38.39	9390	-38.23	20230413	4410	31.52	20230103	9880	-41.30	20230413	4410	31.52	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
111	20230712	110731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5840	60	2	1.04	256550380	44003	50.30	5790	5940	5760	7510	4050	5780	5830.29	1.29	0	-1362	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2387	5.44	0.86	12	0.11	1073.00	6797.00	9390	20230413	-37.81	4191	20221013	39.35	9390	-37.81	20230413	4410	32.43	20230103	9880	-40.89	20230413	4410	32.43	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
112	20230712	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	40	2	0.69	127889210	22051	25.21	5790	5830	5760	7510	4050	5780	5799.70	1.29	0	2874	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2379	5.42	0.86	12	0.05	1073.00	6797.00	9390	20230413	-38.02	4191	20221013	38.87	9390	-38.02	20230413	4410	31.97	20230103	9880	-41.09	20230413	4410	31.97	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
113	20230712	090733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	40	2	0.69	36768020	6342	7.25	5790	5820	5790	7510	4050	5780	5797.54	1.29	0	-1338	5866	5822	5756	5712	5646	5835	5725	204	1730	500	4160	10	1	40869014	2379	5.42	0.86	12	0.02	1073.00	6797.00	9390	20230413	-38.02	4191	20221013	38.87	9390	-38.02	20230413	4410	31.97	20230103	9880	-41.09	20230413	4410	31.97	20221013	3.44	N	126600	500	204 억		528143	N	N	0	N	00	N
114	20230711	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	60	2	1.05	498457780	86727	89.91	5780	5800	5690	7430	4010	5720	5747.43	1.27	0	11754	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2362	5.39	0.85	12	0.21	1073.00	6797.00	9390	20230413	-38.45	4191	20221013	37.91	9390	-38.45	20230413	4410	31.07	20230103	9880	-41.50	20230413	4410	31.07	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
115	20230711	150720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	40	2	0.70	431988220	75220	77.98	5780	5800	5690	7430	4010	5720	5743.00	1.27	0	7074	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2354	5.37	0.85	12	0.18	1073.00	6797.00	9390	20230413	-38.66	4191	20221013	37.44	9390	-38.66	20230413	4410	30.61	20230103	9880	-41.70	20230413	4410	30.61	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
116	20230711	140715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	30	2	0.52	384972670	67046	69.50	5780	5800	5690	7430	4010	5720	5741.92	1.27	0	4816	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2350	5.36	0.85	12	0.16	1073.00	6797.00	9390	20230413	-38.76	4191	20221013	37.20	9390	-38.76	20230413	4410	30.39	20230103	9880	-41.80	20230413	4410	30.39	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
117	20230711	130707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	10	2	0.17	282808670	49204	51.01	5780	5800	5690	7430	4010	5720	5747.68	1.27	0	5471	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2342	5.34	0.84	12	0.12	1073.00	6797.00	9390	20230413	-38.98	4191	20221013	36.72	9390	-38.98	20230413	4410	29.93	20230103	9880	-42.00	20230413	4410	29.93	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
118	20230711	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	-20	5	-0.35	258889430	45020	46.67	5780	5800	5690	7430	4010	5720	5750.54	1.27	0	5142	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2330	5.31	0.84	12	0.11	1073.00	6797.00	9390	20230413	-39.30	4191	20221013	36.01	9390	-39.30	20230413	4410	29.25	20230103	9880	-42.31	20230413	4410	29.25	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
119	20230711	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	10	2	0.17	200517000	34805	36.08	5780	5800	5720	7430	4010	5720	5761.16	1.27	0	4976	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2342	5.34	0.84	12	0.09	1073.00	6797.00	9390	20230413	-38.98	4191	20221013	36.72	9390	-38.98	20230413	4410	29.93	20230103	9880	-42.00	20230413	4410	29.93	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
120	20230711	100725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5760	40	2	0.70	132141840	22904	23.74	5780	5800	5720	7430	4010	5720	5769.38	1.27	0	5462	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2354	5.37	0.85	12	0.06	1073.00	6797.00	9390	20230413	-38.66	4191	20221013	37.44	9390	-38.66	20230413	4410	30.61	20230103	9880	-41.70	20230413	4410	30.61	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
121	20230711	090724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	10	2	0.17	27946410	4861	5.04	5780	5780	5720	7430	4010	5720	5749.11	1.27	0	-1113	5860	5790	5670	5600	5480	5730	5540	204	1710	500	4110	10	1	40869014	2342	5.34	0.84	12	0.01	1073.00	6797.00	9390	20230413	-38.98	4191	20221013	36.72	9390	-38.98	20230413	4410	29.93	20230103	9880	-42.00	20230413	4410	29.93	20221013	3.45	N	126600	500	204 억		517053	N	N	0	N	00	N
122	20230710	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	20	2	0.35	543598200	96092	125.39	5740	5740	5550	7410	3990	5700	5656.70	1.24	0	10632	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2338	5.33	0.84	12	0.24	1073.00	6797.00	9390	20230413	-39.08	4191	20221013	36.48	9390	-39.08	20230413	4410	29.71	20230103	9880	-42.11	20230413	4410	29.71	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
123	20230710	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	0	3	0.00	488269550	86368	112.70	5740	5740	5550	7410	3990	5700	5653.09	1.24	0	9427	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2330	5.31	0.84	12	0.21	1073.00	6797.00	9390	20230413	-39.30	4191	20221013	36.01	9390	-39.30	20230413	4410	29.25	20230103	9880	-42.31	20230413	4410	29.25	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
124	20230710	140712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	20	2	0.35	459890290	81390	106.21	5740	5740	5550	7410	3990	5700	5650.15	1.24	0	9693	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2338	5.33	0.84	12	0.20	1073.00	6797.00	9390	20230413	-39.08	4191	20221013	36.48	9390	-39.08	20230413	4410	29.71	20230103	9880	-42.11	20230413	4410	29.71	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
125	20230710	130704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	30	2	0.53	419440420	74329	96.99	5740	5740	5550	7410	3990	5700	5642.64	1.24	0	7341	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2342	5.34	0.84	12	0.18	1073.00	6797.00	9390	20230413	-38.98	4191	20221013	36.72	9390	-38.98	20230413	4410	29.93	20230103	9880	-42.00	20230413	4410	29.93	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
126	20230710	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5740	40	2	0.70	385001860	68312	89.14	5740	5740	5550	7410	3990	5700	5635.46	1.24	0	5901	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2346	5.35	0.84	12	0.17	1073.00	6797.00	9390	20230413	-38.87	4191	20221013	36.96	9390	-38.87	20230413	4410	30.16	20230103	9880	-41.90	20230413	4410	30.16	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
127	20230710	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5650	-50	5	-0.88	322370670	57320	74.80	5740	5740	5550	7410	3990	5700	5623.39	1.24	0	1953	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2309	5.27	0.83	12	0.14	1073.00	6797.00	9390	20230413	-39.83	4191	20221013	34.81	9390	-39.83	20230413	4410	28.12	20230103	9880	-42.81	20230413	4410	28.12	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
128	20230710	100720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5650	-50	5	-0.88	270233830	48102	62.77	5740	5740	5550	7410	3990	5700	5617.07	1.24	0	-3031	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2309	5.27	0.83	12	0.12	1073.00	6797.00	9390	20230413	-39.83	4191	20221013	34.81	9390	-39.83	20230413	4410	28.12	20230103	9880	-42.81	20230413	4410	28.12	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
129	20230710	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	10	2	0.18	32005500	5627	7.34	5740	5740	5610	7410	3990	5700	5686.66	1.24	0	-705	5820	5760	5710	5650	5600	5790	5680	204	1710	500	4100	10	1	40869014	2334	5.32	0.84	12	0.01	1073.00	6797.00	9390	20230413	-39.19	4191	20221013	36.24	9390	-39.19	20230413	4410	29.48	20230103	9880	-42.21	20230413	4410	29.48	20221013	3.46	N	126600	500	204 억		506423	N	N	0	N	00	N
130	20230707	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	-50	5	-0.87	433684050	76235	47.18	5680	5770	5660	7470	4030	5750	5688.64	1.22	0	9017	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2330	5.31	0.84	12	0.19	1073.00	6797.00	9390	20230413	-39.30	4191	20221013	36.01	9390	-39.30	20230413	4410	29.25	20230103	9880	-42.31	20230413	4410	29.25	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
131	20230707	150711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-70	5	-1.22	390245710	68603	42.46	5680	5770	5660	7470	4030	5750	5688.46	1.22	0	8417	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2321	5.29	0.84	12	0.17	1073.00	6797.00	9390	20230413	-39.51	4191	20221013	35.53	9390	-39.51	20230413	4410	28.80	20230103	9880	-42.51	20230413	4410	28.80	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
132	20230707	140725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	-80	5	-1.39	333270350	58566	36.25	5680	5770	5660	7470	4030	5750	5690.51	1.22	0	7416	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2317	5.28	0.83	12	0.14	1073.00	6797.00	9390	20230413	-39.62	4191	20221013	35.29	9390	-39.62	20230413	4410	28.57	20230103	9880	-42.61	20230413	4410	28.57	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
133	20230707	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	-50	5	-0.87	253605360	44537	27.56	5680	5770	5660	7470	4030	5750	5694.26	1.22	0	4857	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2330	5.31	0.84	12	0.11	1073.00	6797.00	9390	20230413	-39.30	4191	20221013	36.01	9390	-39.30	20230413	4410	29.25	20230103	9880	-42.31	20230413	4410	29.25	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
134	20230707	120719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-40	5	-0.70	221242530	38873	24.06	5680	5770	5660	7470	4030	5750	5691.42	1.22	0	4672	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2334	5.32	0.84	12	0.10	1073.00	6797.00	9390	20230413	-39.19	4191	20221013	36.24	9390	-39.19	20230413	4410	29.48	20230103	9880	-42.21	20230413	4410	29.48	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
135	20230707	110721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	-60	5	-1.04	184243990	32368	20.03	5680	5770	5660	7470	4030	5750	5692.16	1.22	0	4761	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2325	5.30	0.84	12	0.08	1073.00	6797.00	9390	20230413	-39.40	4191	20221013	35.77	9390	-39.40	20230413	4410	29.02	20230103	9880	-42.41	20230413	4410	29.02	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
136	20230707	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-70	5	-1.22	114767040	20132	12.46	5680	5770	5670	7470	4030	5750	5700.73	1.22	0	1125	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2321	5.29	0.84	12	0.05	1073.00	6797.00	9390	20230413	-39.51	4191	20221013	35.53	9390	-39.51	20230413	4410	28.80	20230103	9880	-42.51	20230413	4410	28.80	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
137	20230707	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-40	5	-0.70	9242470	1624	1.01	5680	5770	5680	7470	4030	5750	5691.18	1.22	0	-49	6010	5880	5780	5650	5550	5830	5600	204	1720	500	4140	10	1	40869014	2334	5.32	0.84	12	0.00	1073.00	6797.00	9390	20230413	-39.19	4191	20221013	36.24	9390	-39.19	20230413	4410	29.48	20230103	9880	-42.21	20230413	4410	29.48	20221013	3.44	N	126600	500	204 억		497077	N	N	10	N	00	N
138	20230706	160712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-110	5	-1.88	925597320	161034	112.33	5900	5910	5680	7610	4110	5860	5747.83	1.17	0	20358	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2350	5.36	0.85	12	0.39	1073.00	6797.00	9390	20230413	-38.76	4191	20221013	37.20	9390	-38.76	20230413	4410	30.39	20230103	9880	-41.80	20230413	4410	30.39	20221013	3.41	N	126600	500	204 억		476720	N	N	10	N	00	N
139	20230706	150713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	-140	5	-2.39	892220320	155217	108.27	5900	5910	5680	7610	4110	5860	5748.21	1.17	0	18993	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2338	5.33	0.84	12	0.38	1073.00	6797.00	9390	20230413	-39.08	4191	20221013	36.48	9390	-39.08	20230413	4410	29.71	20230103	9880	-42.11	20230413	4410	29.71	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
140	20230706	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-150	5	-2.56	751207170	130526	91.05	5900	5910	5680	7610	4110	5860	5755.23	1.17	0	12524	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2334	5.32	0.84	12	0.32	1073.00	6797.00	9390	20230413	-39.19	4191	20221013	36.24	9390	-39.19	20230413	4410	29.48	20230103	9880	-42.21	20230413	4410	29.48	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
141	20230706	130714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	-140	5	-2.39	644599760	111840	78.01	5900	5910	5700	7610	4110	5860	5763.59	1.17	0	9427	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2338	5.33	0.84	12	0.27	1073.00	6797.00	9390	20230413	-39.08	4191	20221013	36.48	9390	-39.08	20230413	4410	29.71	20230103	9880	-42.11	20230413	4410	29.71	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
142	20230706	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	-90	5	-1.54	492938810	85364	59.55	5900	5910	5700	7610	4110	5860	5774.55	1.17	0	4752	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2358	5.38	0.85	12	0.21	1073.00	6797.00	9390	20230413	-38.55	4191	20221013	37.68	9390	-38.55	20230413	4410	30.84	20230103	9880	-41.60	20230413	4410	30.84	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
143	20230706	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	-90	5	-1.54	458656580	79432	55.41	5900	5910	5700	7610	4110	5860	5774.20	1.17	0	1711	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2358	5.38	0.85	12	0.19	1073.00	6797.00	9390	20230413	-38.55	4191	20221013	37.68	9390	-38.55	20230413	4410	30.84	20230103	9880	-41.60	20230413	4410	30.84	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
144	20230706	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5750	-110	5	-1.88	281483140	48576	33.88	5900	5910	5740	7610	4110	5860	5794.70	1.17	0	-4520	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2350	5.36	0.85	12	0.12	1073.00	6797.00	9390	20230413	-38.76	4191	20221013	37.20	9390	-38.76	20230413	4410	30.39	20230103	9880	-41.80	20230413	4410	30.39	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
145	20230706	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-10	5	-0.17	44700980	7667	5.35	5900	5910	5800	7610	4110	5860	5830.31	1.17	0	20	6013	5936	5873	5796	5733	5905	5765	204	1750	500	4210	10	1	40869014	2391	5.45	0.86	12	0.02	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.41	N	126600	500	204 억		476720	N	N	0	N	00	N
146	20230705	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5860	-100	5	-1.68	832399340	142265	187.30	5950	5950	5810	7740	4180	5960	5851.04	1.18	0	-7403	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2395	5.46	0.86	12	0.35	1073.00	6797.00	9390	20230413	-37.59	4191	20221013	39.82	9390	-37.59	20230413	4410	32.88	20230103	9880	-40.69	20230413	4410	32.88	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
147	20230705	150707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5830	-130	5	-2.18	730981840	124894	164.43	5950	5950	5810	7740	4180	5960	5852.82	1.18	0	-9127	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2383	5.43	0.86	12	0.31	1073.00	6797.00	9390	20230413	-37.91	4191	20221013	39.11	9390	-37.91	20230413	4410	32.20	20230103	9880	-40.99	20230413	4410	32.20	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
148	20230705	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-110	5	-1.85	616168830	105214	138.52	5950	5950	5810	7740	4180	5960	5856.34	1.18	0	-8639	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2391	5.45	0.86	12	0.26	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
149	20230705	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5830	-130	5	-2.18	576481240	98418	129.57	5950	5950	5810	7740	4180	5960	5857.48	1.18	0	-7703	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2383	5.43	0.86	12	0.24	1073.00	6797.00	9390	20230413	-37.91	4191	20221013	39.11	9390	-37.91	20230413	4410	32.20	20230103	9880	-40.99	20230413	4410	32.20	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
150	20230705	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-110	5	-1.85	465284830	79385	104.51	5950	5950	5810	7740	4180	5960	5861.12	1.18	0	-9948	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2391	5.45	0.86	12	0.19	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
151	20230705	110708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-110	5	-1.85	388341940	66282	87.26	5950	5950	5810	7740	4180	5960	5858.94	1.18	0	-12605	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2391	5.45	0.86	12	0.16	1073.00	6797.00	9390	20230413	-37.70	4191	20221013	39.58	9390	-37.70	20230413	4410	32.65	20230103	9880	-40.79	20230413	4410	32.65	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
152	20230705	100702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5860	-100	5	-1.68	280044640	47780	62.90	5950	5950	5810	7740	4180	5960	5861.13	1.18	0	-11050	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2395	5.46	0.86	12	0.12	1073.00	6797.00	9390	20230413	-37.59	4191	20221013	39.82	9390	-37.59	20230413	4410	32.88	20230103	9880	-40.69	20230413	4410	32.88	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
153	20230705	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	-140	5	-2.35	59177980	10079	13.27	5950	5950	5820	7740	4180	5960	5871.41	1.18	0	-5218	6053	6006	5953	5906	5853	5980	5880	204	1780	500	4290	10	1	40869014	2379	5.42	0.86	12	0.02	1073.00	6797.00	9390	20230413	-38.02	4191	20221013	38.87	9390	-38.02	20230413	4410	31.97	20230103	9880	-41.09	20230413	4410	31.97	20221013	3.43	N	126600	500	204 억		484123	N	N	0	N	00	N
154	20230704	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	0	3	0.00	446857710	75101	46.68	6000	6000	5900	7740	4180	5960	5950.09	1.21	0	-12363	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2436	5.55	0.88	12	0.18	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
155	20230704	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5930	-30	5	-0.50	430822120	72409	45.01	6000	6000	5900	7740	4180	5960	5949.84	1.21	0	-11909	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2424	5.53	0.87	12	0.18	1073.00	6797.00	9390	20230413	-36.85	4191	20221013	41.49	9390	-36.85	20230413	4410	34.47	20230103	9880	-39.98	20230413	4410	34.47	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
156	20230704	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	0	3	0.00	375437180	63097	39.22	6000	6000	5900	7740	4180	5960	5950.16	1.21	0	-11164	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2436	5.55	0.88	12	0.15	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
157	20230704	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5940	-20	5	-0.34	339688570	57081	35.48	6000	6000	5900	7740	4180	5960	5950.99	1.21	0	-10880	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2428	5.54	0.87	12	0.14	1073.00	6797.00	9390	20230413	-36.74	4191	20221013	41.73	9390	-36.74	20230413	4410	34.69	20230103	9880	-39.88	20230413	4410	34.69	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
158	20230704	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5930	-30	5	-0.50	319714790	53717	33.39	6000	6000	5900	7740	4180	5960	5951.84	1.21	0	-10518	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2424	5.53	0.87	12	0.13	1073.00	6797.00	9390	20230413	-36.85	4191	20221013	41.49	9390	-36.85	20230413	4410	34.47	20230103	9880	-39.98	20230413	4410	34.47	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
159	20230704	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	0	3	0.00	291681360	48992	30.45	6000	6000	5900	7740	4180	5960	5953.65	1.21	0	-10207	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2436	5.55	0.88	12	0.12	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
160	20230704	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5980	20	2	0.34	193556040	32479	20.19	6000	6000	5900	7740	4180	5960	5959.42	1.21	0	-10268	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2444	5.57	0.88	12	0.08	1073.00	6797.00	9390	20230413	-36.32	4191	20221013	42.69	9390	-36.32	20230413	4410	35.60	20230103	9880	-39.47	20230413	4410	35.60	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
161	20230704	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	0	3	0.00	66753420	11199	6.96	6000	6000	5900	7740	4180	5960	5960.66	1.21	0	-6769	6120	6040	5990	5910	5860	6015	5885	204	1780	500	4290	10	1	40869014	2436	5.55	0.88	12	0.03	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.44	N	126600	500	204 억		496463	N	N	5	N	00	N
162	20230703	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	10	2	0.17	961707040	160755	110.07	6020	6070	5940	7730	4170	5950	5982.45	1.38	0	-65695	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2436	5.55	0.88	12	0.39	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.46	N	126600	500	204 억		562105	N	N	5	N	00	N
163	20230703	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	10	2	0.17	926124690	154783	105.98	6020	6070	5940	7730	4170	5950	5983.37	1.38	0	-61173	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2436	5.55	0.88	12	0.38	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
164	20230703	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5970	20	2	0.34	803777260	134228	91.90	6020	6070	5950	7730	4170	5950	5988.15	1.38	0	-50290	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2440	5.56	0.88	12	0.33	1073.00	6797.00	9390	20230413	-36.42	4191	20221013	42.45	9390	-36.42	20230413	4410	35.37	20230103	9880	-39.57	20230413	4410	35.37	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
165	20230703	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5960	10	2	0.17	679592890	113406	77.65	6020	6070	5950	7730	4170	5950	5992.57	1.38	0	-43707	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2436	5.55	0.88	12	0.28	1073.00	6797.00	9390	20230413	-36.53	4191	20221013	42.21	9390	-36.53	20230413	4410	35.15	20230103	9880	-39.68	20230413	4410	35.15	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
166	20230703	120647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5990	40	2	0.67	608238720	101461	69.47	6020	6070	5950	7730	4170	5950	5994.80	1.38	0	-39245	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2448	5.58	0.88	12	0.25	1073.00	6797.00	9390	20230413	-36.21	4191	20221013	42.93	9390	-36.21	20230413	4410	35.83	20230103	9880	-39.37	20230413	4410	35.83	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
167	20230703	110642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5990	40	2	0.67	472686930	78773	53.93	6020	6070	5960	7730	4170	5950	6000.62	1.38	0	-28072	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2448	5.58	0.88	12	0.19	1073.00	6797.00	9390	20230413	-36.21	4191	20221013	42.93	9390	-36.21	20230413	4410	35.83	20230103	9880	-39.37	20230413	4410	35.83	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
168	20230703	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6000	50	2	0.84	306840290	51065	34.96	6020	6070	5960	7730	4170	5950	6008.82	1.38	0	-18589	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2452	5.59	0.88	12	0.12	1073.00	6797.00	9390	20230413	-36.10	4191	20221013	43.16	9390	-36.10	20230413	4410	36.05	20230103	9880	-39.27	20230413	4410	36.05	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N
169	20230703	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5990	40	2	0.67	127869350	21288	14.58	6020	6050	5960	7730	4170	5950	6006.64	1.38	0	-7217	6070	6010	5899	5839	5728	6040	5869	204	1780	500	4280	10	1	40869014	2448	5.58	0.88	12	0.05	1073.00	6797.00	9390	20230413	-36.21	4191	20221013	42.93	9390	-36.21	20230413	4410	35.83	20230103	9880	-39.37	20230413	4410	35.83	20221013	3.46	N	126600	500	204 억		562105	N	N	0	N	00	N