KissMeData/352940/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	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	30	2	0.59	336758970	65259	78.41	5140	5260	5010	6630	3570	5100	5160.35	1.65	0	29396	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	558	-16.18	1.20	12	0.60	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
3	20230731	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	331827750	64293	77.25	5140	5260	5010	6630	3570	5100	5161.19	1.65	0	29472	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	553	-16.06	1.19	12	0.59	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6640	-23.34	20220809	3800	33.95	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
4	20230731	141157	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	10	2	0.20	320246570	62024	74.52	5140	5260	5010	6630	3570	5100	5163.27	1.65	0	29322	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	555	-16.12	1.19	12	0.57	-317.00	4278.00	6640	20220809	-23.04	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6640	-23.04	20220809	3800	34.47	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
5	20230731	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	80	2	1.57	305978010	59245	71.18	5140	5260	5010	6630	3570	5100	5164.63	1.65	0	28970	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	563	-16.34	1.21	12	0.55	-317.00	4278.00	6640	20220809	-21.99	3800	20230427	36.32	5930	-12.65	20230614	3800	36.32	20230427	6640	-21.99	20220809	3800	36.32	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
6	20230731	121207	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	120	2	2.35	301480690	58377	70.14	5140	5260	5010	6630	3570	5100	5164.38	1.65	0	29017	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	567	-16.47	1.22	12	0.54	-317.00	4278.00	6640	20220809	-21.39	3800	20230427	37.37	5930	-11.97	20230614	3800	37.37	20230427	6640	-21.39	20220809	3800	37.37	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
7	20230731	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	150	2	2.94	256954400	49865	59.91	5140	5250	5010	6630	3570	5100	5153.01	1.65	0	25455	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	571	-16.56	1.23	12	0.46	-317.00	4278.00	6640	20220809	-20.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6640	-20.93	20220809	3800	38.16	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
8	20230731	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	120	2	2.35	205491970	39982	48.04	5140	5220	5010	6630	3570	5100	5139.62	1.65	0	18991	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	567	-16.47	1.22	12	0.37	-317.00	4278.00	6640	20220809	-21.39	3800	20230427	37.37	5930	-11.97	20230614	3800	37.37	20230427	6640	-21.39	20220809	3800	37.37	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
9	20230731	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	30	2	0.59	9250950	1797	2.16	5140	5200	5130	6630	3570	5100	5148.16	1.65	0	-1438	5436	5267	5131	4962	4826	5200	4895	60	1530	500	3360	10	1	10867730	558	-16.18	1.20	12	0.02	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	1.47	N	352940	500	59 억		179142	N	N	0	N	00	N
10	20230728	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-200	5	-3.77	422787020	83129	144.84	5300	5300	4995	6890	3710	5300	5085.91	1.80	0	-17536	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	554	-16.09	1.19	12	0.76	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
11	20230728	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-220	5	-4.15	390223950	76754	133.73	5300	5300	4995	6890	3710	5300	5084.09	1.80	0	-15343	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	552	-16.03	1.19	12	0.71	-317.00	4278.00	6640	20220809	-23.49	3800	20230427	33.68	5930	-14.33	20230614	3800	33.68	20230427	6640	-23.49	20220809	3800	33.68	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
12	20230728	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-200	5	-3.77	364050330	71617	124.78	5300	5300	4995	6890	3710	5300	5083.29	1.80	0	-12418	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	554	-16.09	1.19	12	0.66	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
13	20230728	131155	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-270	5	-5.09	330434520	65027	113.30	5300	5300	4995	6890	3710	5300	5081.50	1.80	0	-10070	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	547	-15.87	1.18	12	0.60	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
14	20230728	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-280	5	-5.28	298651210	58704	102.28	5300	5300	4995	6890	3710	5300	5087.41	1.80	0	-7855	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	546	-15.84	1.17	12	0.54	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
15	20230728	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-300	5	-5.66	261549330	51326	89.43	5300	5300	4995	6890	3710	5300	5095.84	1.80	0	-6305	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	543	-15.77	1.17	12	0.47	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
16	20230728	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-170	5	-3.21	142207980	27643	48.16	5300	5300	5080	6890	3710	5300	5144.45	1.80	0	-4728	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	558	-16.18	1.20	12	0.25	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
17	20230728	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-110	5	-2.08	33578710	6475	11.28	5300	5300	5160	6890	3710	5300	5185.90	1.80	0	-2323	5540	5420	5310	5190	5080	5480	5250	60	1590	500	3490	10	1	10867730	564	-16.37	1.21	12	0.06	-317.00	4278.00	6640	20220809	-21.84	3800	20230427	36.58	5930	-12.48	20230614	3800	36.58	20230427	6640	-21.84	20220809	3800	36.58	20230427	1.54	N	352940	500	59 억		195752	N	N	0	N	00	N
18	20230727	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-20	5	-0.38	303800150	57393	64.08	5260	5430	5200	6910	3730	5320	5293.33	1.89	-8050	-9905	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	576	-16.72	1.24	12	0.53	-317.00	4278.00	6640	20220809	-20.18	3800	20230427	39.47	5930	-10.62	20230614	3800	39.47	20230427	6640	-20.18	20220809	3800	39.47	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
19	20230727	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-110	5	-2.07	295701650	55856	62.36	5260	5430	5200	6910	3730	5320	5294.00	1.89	-8050	-9190	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	566	-16.44	1.22	12	0.51	-317.00	4278.00	6640	20220809	-21.54	3800	20230427	37.11	5930	-12.14	20230614	3800	37.11	20230427	6640	-21.54	20220809	3800	37.11	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
20	20230727	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-30	5	-0.56	207890690	39192	43.76	5260	5430	5240	6910	3730	5320	5304.42	1.89	-8050	-4733	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	575	-16.69	1.24	12	0.36	-317.00	4278.00	6640	20220809	-20.33	3800	20230427	39.21	5930	-10.79	20230614	3800	39.21	20230427	6640	-20.33	20220809	3800	39.21	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
21	20230727	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-20	5	-0.38	190066870	35835	40.01	5260	5430	5240	6910	3730	5320	5303.95	1.89	-8050	-3104	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	576	-16.72	1.24	12	0.33	-317.00	4278.00	6640	20220809	-20.18	3800	20230427	39.47	5930	-10.62	20230614	3800	39.47	20230427	6640	-20.18	20220809	3800	39.47	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
22	20230727	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-80	5	-1.50	170918100	32200	35.95	5260	5430	5240	6910	3730	5320	5308.02	1.89	-8050	-1368	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	569	-16.53	1.22	12	0.30	-317.00	4278.00	6640	20220809	-21.08	3800	20230427	37.89	5930	-11.64	20230614	3800	37.89	20230427	6640	-21.08	20220809	3800	37.89	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
23	20230727	111149	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	10	2	0.19	139971330	26343	29.41	5260	5430	5260	6910	3730	5320	5313.42	1.89	-8050	2232	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	579	-16.81	1.25	12	0.24	-317.00	4278.00	6640	20220809	-19.73	3800	20230427	40.26	5930	-10.12	20230614	3800	40.26	20230427	6640	-19.73	20220809	3800	40.26	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
24	20230727	101146	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-20	5	-0.38	101814670	19149	21.38	5260	5430	5260	6910	3730	5320	5316.97	1.89	-8050	555	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	576	-16.72	1.24	12	0.18	-317.00	4278.00	6640	20220809	-20.18	3800	20230427	39.47	5930	-10.62	20230614	3800	39.47	20230427	6640	-20.18	20220809	3800	39.47	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
25	20230727	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	0	3	0.00	24378840	4592	5.13	5260	5350	5260	6910	3730	5320	5308.98	1.89	-8050	1326	5526	5422	5286	5182	5046	5475	5235	60	1590	500	3510	10	1	10867730	578	-16.78	1.24	12	0.04	-317.00	4278.00	6640	20220809	-19.88	3800	20230427	40.00	5930	-10.29	20230614	3800	40.00	20230427	6640	-19.88	20220809	3800	40.00	20230427	1.46	N	352940	500	59 억		205652	N	N	0	N	00	N
26	20230726	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-10	5	-0.19	464993250	88922	101.55	5270	5390	5150	6920	3740	5330	5226.78	1.97	0	-8060	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	578	-16.78	1.24	12	0.82	-317.00	4278.00	6640	20220809	-19.88	3800	20230427	40.00	5930	-10.29	20230614	3800	40.00	20230427	6640	-19.88	20220809	3800	40.00	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
27	20230726	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-110	5	-2.06	422001560	80808	92.28	5270	5390	5150	6920	3740	5330	5222.27	1.97	0	-7233	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	567	-16.47	1.22	12	0.74	-317.00	4278.00	6640	20220809	-21.39	3800	20230427	37.37	5930	-11.97	20230614	3800	37.37	20230427	6640	-21.39	20220809	3800	37.37	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
28	20230726	141139	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-120	5	-2.25	380176250	72833	83.17	5270	5390	5150	6920	3740	5330	5219.84	1.97	0	-6667	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	566	-16.44	1.22	12	0.67	-317.00	4278.00	6640	20220809	-21.54	3800	20230427	37.11	5930	-12.14	20230614	3800	37.11	20230427	6640	-21.54	20220809	3800	37.11	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
29	20230726	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-180	5	-3.38	325693490	62296	71.14	5270	5390	5150	6920	3740	5330	5228.16	1.97	0	-2791	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	560	-16.25	1.20	12	0.57	-317.00	4278.00	6640	20220809	-22.44	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6640	-22.44	20220809	3800	35.53	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
30	20230726	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-110	5	-2.06	287631610	54954	62.76	5270	5390	5160	6920	3740	5330	5234.04	1.97	0	-857	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	567	-16.47	1.22	12	0.51	-317.00	4278.00	6640	20220809	-21.39	3800	20230427	37.37	5930	-11.97	20230614	3800	37.37	20230427	6640	-21.39	20220809	3800	37.37	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
31	20230726	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-70	5	-1.31	251704370	48119	54.95	5270	5390	5160	6920	3740	5330	5230.87	1.97	0	254	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	572	-16.59	1.23	12	0.44	-317.00	4278.00	6640	20220809	-20.78	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6640	-20.78	20220809	3800	38.42	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
32	20230726	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-50	5	-0.94	131661840	25062	28.62	5270	5390	5200	6920	3740	5330	5253.45	1.97	0	-963	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	574	-16.66	1.23	12	0.23	-317.00	4278.00	6640	20220809	-20.48	3800	20230427	38.95	5930	-10.96	20230614	3800	38.95	20230427	6640	-20.48	20220809	3800	38.95	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
33	20230726	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-70	5	-1.31	12854830	2438	2.78	5270	5330	5250	6920	3740	5330	5272.69	1.97	0	-1726	5550	5440	5280	5170	5010	5495	5225	60	1590	500	3510	10	1	10867730	572	-16.59	1.23	12	0.02	-317.00	4278.00	6640	20220809	-20.78	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6640	-20.78	20220809	3800	38.42	20230427	1.44	N	352940	500	59 억		213702	N	N	0	N	00	N
34	20230725	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	90	2	1.72	456467210	87247	136.17	5250	5390	5120	6810	3670	5240	5231.89	1.93	0	4256	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	579	-16.81	1.25	12	0.80	-317.00	4278.00	6640	20220809	-19.73	3800	20230427	40.26	5930	-10.12	20230614	3800	40.26	20230427	6640	-19.73	20220809	3800	40.26	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
35	20230725	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-10	5	-0.19	414604130	79270	123.72	5250	5390	5120	6810	3670	5240	5230.28	1.93	0	2911	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	568	-16.50	1.22	12	0.73	-317.00	4278.00	6640	20220809	-21.23	3800	20230427	37.63	5930	-11.80	20230614	3800	37.63	20230427	6640	-21.23	20220809	3800	37.63	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
36	20230725	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	10	2	0.19	282124020	53990	84.26	5250	5390	5120	6810	3670	5240	5225.49	1.93	0	-1700	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	571	-16.56	1.23	12	0.50	-317.00	4278.00	6640	20220809	-20.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6640	-20.93	20220809	3800	38.16	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
37	20230725	131130	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	0	3	0.00	243043850	46536	72.63	5250	5390	5120	6810	3670	5240	5222.71	1.93	0	3018	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	569	-16.53	1.22	12	0.43	-317.00	4278.00	6640	20220809	-21.08	3800	20230427	37.89	5930	-11.64	20230614	3800	37.89	20230427	6640	-21.08	20220809	3800	37.89	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
38	20230725	121130	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	20	2	0.38	215566280	41299	64.46	5250	5390	5120	6810	3670	5240	5219.65	1.93	0	6220	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	572	-16.59	1.23	12	0.38	-317.00	4278.00	6640	20220809	-20.78	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6640	-20.78	20220809	3800	38.42	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
39	20230725	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	70	2	1.34	202197740	38775	60.52	5250	5390	5120	6810	3670	5240	5214.64	1.93	0	6645	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	577	-16.75	1.24	12	0.36	-317.00	4278.00	6640	20220809	-20.03	3800	20230427	39.74	5930	-10.46	20230614	3800	39.74	20230427	6640	-20.03	20220809	3800	39.74	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
40	20230725	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-120	5	-2.29	118563020	22964	35.84	5250	5270	5120	6810	3670	5240	5163.00	1.93	0	4740	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	556	-16.15	1.20	12	0.21	-317.00	4278.00	6640	20220809	-22.89	3800	20230427	34.74	5930	-13.66	20230614	3800	34.74	20230427	6640	-22.89	20220809	3800	34.74	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
41	20230725	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-60	5	-1.15	23978750	4591	7.17	5250	5270	5180	6810	3670	5240	5222.99	1.93	0	834	5566	5402	5236	5072	4906	5485	5155	60	1570	500	3450	10	1	10867730	563	-16.34	1.21	12	0.04	-317.00	4278.00	6640	20220809	-21.99	3800	20230427	36.32	5930	-12.65	20230614	3800	36.32	20230427	6640	-21.99	20220809	3800	36.32	20230427	1.38	N	352940	500	59 억		209446	N	N	0	N	00	N
42	20230724	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-40	5	-0.76	331868440	64072	129.28	5220	5400	5070	6860	3700	5280	5179.62	1.87	0	6227	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	569	-16.53	1.22	12	0.59	-317.00	4278.00	6640	20220809	-21.08	3800	20230427	37.89	5930	-11.64	20230614	3800	37.89	20230427	6640	-21.08	20220809	3800	37.89	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
43	20230724	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-10	5	-0.19	330169330	63748	128.62	5220	5400	5070	6860	3700	5280	5179.29	1.87	0	6129	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	573	-16.62	1.23	12	0.59	-317.00	4278.00	6640	20220809	-20.63	3800	20230427	38.68	5930	-11.13	20230614	3800	38.68	20230427	6640	-20.63	20220809	3800	38.68	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
44	20230724	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-90	5	-1.70	243626470	47408	95.65	5220	5260	5070	6860	3700	5280	5138.93	1.87	0	8611	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	564	-16.37	1.21	12	0.44	-317.00	4278.00	6640	20220809	-21.84	3800	20230427	36.58	5930	-12.48	20230614	3800	36.58	20230427	6640	-21.84	20220809	3800	36.58	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
45	20230724	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-140	5	-2.65	226209180	44024	88.83	5220	5260	5070	6860	3700	5280	5138.32	1.87	0	9128	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	559	-16.21	1.20	12	0.41	-317.00	4278.00	6640	20220809	-22.59	3800	20230427	35.26	5930	-13.32	20230614	3800	35.26	20230427	6640	-22.59	20220809	3800	35.26	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
46	20230724	121123	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-130	5	-2.46	215444510	41936	84.61	5220	5260	5070	6860	3700	5280	5137.46	1.87	0	8588	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	560	-16.25	1.20	12	0.39	-317.00	4278.00	6640	20220809	-22.44	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6640	-22.44	20220809	3800	35.53	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
47	20230724	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-100	5	-1.89	172449550	33541	67.67	5220	5260	5070	6860	3700	5280	5141.46	1.87	0	6343	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	563	-16.34	1.21	12	0.31	-317.00	4278.00	6640	20220809	-21.99	3800	20230427	36.32	5930	-12.65	20230614	3800	36.32	20230427	6640	-21.99	20220809	3800	36.32	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
48	20230724	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-70	5	-1.33	151963880	29620	59.76	5220	5260	5070	6860	3700	5280	5130.45	1.87	0	8039	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	566	-16.44	1.22	12	0.27	-317.00	4278.00	6640	20220809	-21.54	3800	20230427	37.11	5930	-12.14	20230614	3800	37.11	20230427	6640	-21.54	20220809	3800	37.11	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
49	20230724	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-150	5	-2.84	24548060	4729	9.54	5220	5260	5130	6860	3700	5280	5190.96	1.87	0	-1488	5666	5472	5316	5122	4966	5570	5220	60	1580	500	3480	10	1	10867730	558	-16.18	1.20	12	0.04	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	1.33	N	352940	500	59 억		203204	N	N	0	N	00	N
50	20230721	161111	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	264569010	49501	113.34	5250	5510	5160	6940	3740	5340	5344.81	1.91	0	-4542	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	574	-16.66	1.23	12	0.46	-317.00	4278.00	6640	20220809	-20.48	3800	20230427	38.95	5930	-10.96	20230614	3800	38.95	20230427	6640	-20.48	20220809	3800	38.95	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
51	20230721	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	255984910	47877	109.63	5250	5510	5160	6940	3740	5340	5346.72	1.91	0	-3834	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	576	-16.72	1.24	12	0.44	-317.00	4278.00	6640	20220809	-20.18	3800	20230427	39.47	5930	-10.62	20230614	3800	39.47	20230427	6640	-20.18	20220809	3800	39.47	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
52	20230721	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-20	5	-0.37	228777150	42721	97.82	5250	5510	5160	6940	3740	5340	5355.15	1.91	0	-4375	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	578	-16.78	1.24	12	0.39	-317.00	4278.00	6640	20220809	-19.88	3800	20230427	40.00	5930	-10.29	20230614	3800	40.00	20230427	6640	-19.88	20220809	3800	40.00	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
53	20230721	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	193247270	36064	82.58	5250	5510	5160	6940	3740	5340	5358.45	1.91	0	-2608	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	580	-16.85	1.25	12	0.33	-317.00	4278.00	6640	20220809	-19.58	3800	20230427	40.53	5930	-9.95	20230614	3800	40.53	20230427	6640	-19.58	20220809	3800	40.53	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
54	20230721	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	40	2	0.75	164657620	30737	70.38	5250	5510	5160	6940	3740	5340	5356.99	1.91	0	778	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	585	-16.97	1.26	12	0.28	-317.00	4278.00	6640	20220809	-18.98	3800	20230427	41.58	5930	-9.27	20230614	3800	41.58	20230427	6640	-18.98	20220809	3800	41.58	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
55	20230721	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	110	2	2.06	159770440	29830	68.30	5250	5510	5160	6940	3740	5340	5356.03	1.91	0	596	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	592	-17.19	1.27	12	0.27	-317.00	4278.00	6640	20220809	-17.92	3800	20230427	43.42	5930	-8.09	20230614	3800	43.42	20230427	6640	-17.92	20220809	3800	43.42	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
56	20230721	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	120	2	2.25	129225080	24214	55.44	5250	5500	5160	6940	3740	5340	5336.79	1.91	0	25	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	593	-17.22	1.28	12	0.22	-317.00	4278.00	6640	20220809	-17.77	3800	20230427	43.68	5930	-7.93	20230614	3800	43.68	20230427	6640	-17.77	20220809	3800	43.68	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
57	20230721	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-160	5	-3.00	20353330	3911	8.96	5250	5250	5160	6940	3740	5340	5204.05	1.91	0	-796	5513	5426	5273	5186	5033	5460	5220	60	1600	500	3520	10	1	10867730	563	-16.34	1.21	12	0.04	-317.00	4278.00	6640	20220809	-21.99	3800	20230427	36.32	5930	-12.65	20230614	3800	36.32	20230427	6640	-21.99	20220809	3800	36.32	20230427	1.19	N	352940	500	59 억		208038	N	N	0	N	00	N
58	20230720	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	226163810	43163	42.06	5340	5360	5120	6940	3740	5340	5239.74	1.94	0	-3178	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	580	-16.85	1.25	12	0.40	-317.00	4278.00	6640	20220809	-19.58	3800	20230427	40.53	5930	-9.95	20230614	3800	40.53	20230427	6640	-19.58	20220809	3800	40.53	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
59	20230720	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-80	5	-1.50	210944160	40295	39.26	5340	5360	5120	6940	3740	5340	5235.00	1.94	0	-2738	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	572	-16.59	1.23	12	0.37	-317.00	4278.00	6640	20220809	-20.78	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6640	-20.78	20220809	3800	38.42	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
60	20230720	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	195762780	37403	36.45	5340	5360	5120	6940	3740	5340	5233.88	1.94	0	-2925	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	568	-16.50	1.22	12	0.34	-317.00	4278.00	6640	20220809	-21.23	3800	20230427	37.63	5930	-11.80	20230614	3800	37.63	20230427	6640	-21.23	20220809	3800	37.63	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
61	20230720	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	165418160	31589	30.78	5340	5360	5120	6940	3740	5340	5236.57	1.94	0	-3576	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	568	-16.50	1.22	12	0.29	-317.00	4278.00	6640	20220809	-21.23	3800	20230427	37.63	5930	-11.80	20230614	3800	37.63	20230427	6640	-21.23	20220809	3800	37.63	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
62	20230720	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	157701040	30126	29.36	5340	5360	5120	6940	3740	5340	5234.72	1.94	0	-2709	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	574	-16.66	1.23	12	0.28	-317.00	4278.00	6640	20220809	-20.48	3800	20230427	38.95	5930	-10.96	20230614	3800	38.95	20230427	6640	-20.48	20220809	3800	38.95	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
63	20230720	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	138566400	26521	25.84	5340	5360	5120	6940	3740	5340	5224.78	1.94	0	-1279	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	574	-16.66	1.23	12	0.24	-317.00	4278.00	6640	20220809	-20.48	3800	20230427	38.95	5930	-10.96	20230614	3800	38.95	20230427	6640	-20.48	20220809	3800	38.95	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
64	20230720	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-170	5	-3.18	74499390	14327	13.96	5340	5360	5120	6940	3740	5340	5199.93	1.94	0	1285	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	562	-16.31	1.21	12	0.13	-317.00	4278.00	6640	20220809	-22.14	3800	20230427	36.05	5930	-12.82	20230614	3800	36.05	20230427	6640	-22.14	20220809	3800	36.05	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
65	20230720	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-90	5	-1.69	18699170	3537	3.45	5340	5360	5230	6940	3740	5340	5286.73	1.94	0	-309	5706	5522	5356	5172	5006	5440	5090	60	1600	500	3520	10	1	10867730	571	-16.56	1.23	12	0.03	-317.00	4278.00	6640	20220809	-20.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6640	-20.93	20220809	3800	38.16	20230427	1.35	N	352940	500	59 억		211213	N	N	0	N	00	N
66	20230719	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-200	5	-3.61	545573050	102615	62.71	5480	5540	5190	7200	3880	5540	5316.70	2.03	0	-10340	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	580	-16.85	1.25	12	0.94	-317.00	4278.00	6640	20220809	-19.58	3800	20230427	40.53	5930	-9.95	20230614	3800	40.53	20230427	6640	-19.58	20220809	3800	40.53	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
67	20230719	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-330	5	-5.96	526467730	99011	60.51	5480	5540	5190	7200	3880	5540	5317.27	2.03	0	-8997	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	566	-16.44	1.22	12	0.91	-317.00	4278.00	6640	20220809	-21.54	3800	20230427	37.11	5930	-12.14	20230614	3800	37.11	20230427	6640	-21.54	20220809	3800	37.11	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
68	20230719	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-290	5	-5.23	453761040	85098	52.00	5480	5540	5210	7200	3880	5540	5332.22	2.03	0	-1559	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	571	-16.56	1.23	12	0.78	-317.00	4278.00	6640	20220809	-20.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6640	-20.93	20220809	3800	38.16	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
69	20230719	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-230	5	-4.15	443979210	83235	50.87	5480	5540	5210	7200	3880	5540	5334.04	2.03	0	-1211	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	577	-16.75	1.24	12	0.77	-317.00	4278.00	6640	20220809	-20.03	3800	20230427	39.74	5930	-10.46	20230614	3800	39.74	20230427	6640	-20.03	20220809	3800	39.74	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
70	20230719	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-280	5	-5.05	396357350	74165	45.32	5480	5540	5220	7200	3880	5540	5344.26	2.03	0	567	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	572	-16.59	1.23	12	0.68	-317.00	4278.00	6640	20220809	-20.78	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6640	-20.78	20220809	3800	38.42	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
71	20230719	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-260	5	-4.69	329688530	61498	37.58	5480	5540	5240	7200	3880	5540	5360.96	2.03	0	60	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	574	-16.66	1.23	12	0.57	-317.00	4278.00	6640	20220809	-20.48	3800	20230427	38.95	5930	-10.96	20230614	3800	38.95	20230427	6640	-20.48	20220809	3800	38.95	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
72	20230719	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-50	5	-0.90	192356640	35717	21.83	5480	5540	5290	7200	3880	5540	5385.58	2.03	0	-948	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	597	-17.32	1.28	12	0.33	-317.00	4278.00	6640	20220809	-17.32	3800	20230427	44.47	5930	-7.42	20230614	3800	44.47	20230427	6640	-17.32	20220809	3800	44.47	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
73	20230719	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-150	5	-2.71	28591400	5318	3.25	5480	5530	5350	7200	3880	5540	5376.34	2.03	0	2962	6113	5826	5533	5246	4953	5680	5100	60	1660	500	3650	10	1	10867730	586	-17.00	1.26	12	0.05	-317.00	4278.00	6640	20220809	-18.83	3800	20230427	41.84	5930	-9.11	20230614	3800	41.84	20230427	6640	-18.83	20220809	3800	41.84	20230427	0.95	N	352940	500	59 억		220511	N	N	0	N	00	N
74	20230718	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-280	5	-4.81	895769150	163573	38.07	5820	5820	5240	7560	4080	5820	5476.20	2.28	0	-28890	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	602	-17.48	1.29	12	1.51	-317.00	4278.00	6640	20220809	-16.57	3800	20230427	45.79	5930	-6.58	20230614	3800	45.79	20230427	6640	-16.57	20220809	3800	45.79	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
75	20230718	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-270	5	-4.64	888919920	162338	37.78	5820	5820	5240	7560	4080	5820	5475.74	2.28	0	-28403	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	603	-17.51	1.30	12	1.49	-317.00	4278.00	6640	20220809	-16.42	3800	20230427	46.05	5930	-6.41	20230614	3800	46.05	20230427	6640	-16.42	20220809	3800	46.05	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
76	20230718	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-290	5	-4.98	830006980	151620	35.29	5820	5820	5240	7560	4080	5820	5474.26	2.28	0	-26710	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	601	-17.44	1.29	12	1.40	-317.00	4278.00	6640	20220809	-16.72	3800	20230427	45.53	5930	-6.75	20230614	3800	45.53	20230427	6640	-16.72	20220809	3800	45.53	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
77	20230718	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-220	5	-3.78	765062510	139920	32.56	5820	5820	5240	7560	4080	5820	5467.86	2.28	0	-27471	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	609	-17.67	1.31	12	1.29	-317.00	4278.00	6640	20220809	-15.66	3800	20230427	47.37	5930	-5.56	20230614	3800	47.37	20230427	6640	-15.66	20220809	3800	47.37	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
78	20230718	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-290	5	-4.98	725217750	132804	30.91	5820	5820	5240	7560	4080	5820	5460.81	2.28	0	-26465	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	601	-17.44	1.29	12	1.22	-317.00	4278.00	6640	20220809	-16.72	3800	20230427	45.53	5930	-6.75	20230614	3800	45.53	20230427	6640	-16.72	20220809	3800	45.53	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
79	20230718	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-170	5	-2.92	690766700	126617	29.47	5820	5820	5240	7560	4080	5820	5455.56	2.28	0	-23296	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	614	-17.82	1.32	12	1.17	-317.00	4278.00	6640	20220809	-14.91	3800	20230427	48.68	5930	-4.72	20230614	3800	48.68	20230427	6640	-14.91	20220809	3800	48.68	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
80	20230718	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-550	5	-9.45	514452860	94312	21.95	5820	5820	5240	7560	4080	5820	5454.80	2.28	0	-12964	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	573	-16.62	1.23	12	0.87	-317.00	4278.00	6640	20220809	-20.63	3800	20230427	38.68	5930	-11.13	20230614	3800	38.68	20230427	6640	-20.63	20220809	3800	38.68	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
81	20230718	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-290	5	-4.98	211962530	38007	8.85	5820	5820	5470	7560	4080	5820	5576.93	2.28	0	-4025	6266	6042	5646	5422	5026	6155	5535	60	1740	500	3840	10	1	10867730	601	-17.44	1.29	12	0.35	-317.00	4278.00	6640	20220809	-16.72	3800	20230427	45.53	5930	-6.75	20230614	3800	45.53	20230427	6640	-16.72	20220809	3800	45.53	20230427	0.93	N	352940	500	59 억		247606	N	N	0	N	00	N
82	20230717	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	370	2	6.79	2404653380	427842	181.60	5440	5870	5250	7080	3820	5450	5620.33	1.90	0	39604	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	633	-18.36	1.36	12	3.94	-317.00	4278.00	6640	20220809	-12.35	3800	20230427	53.16	5930	-1.85	20230614	3800	53.16	20230427	6640	-12.35	20220809	3800	53.16	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
83	20230717	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	330	2	6.06	2304525210	410535	174.26	5440	5870	5250	7080	3820	5450	5613.50	1.90	0	40349	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	628	-18.23	1.35	12	3.78	-317.00	4278.00	6640	20220809	-12.95	3800	20230427	52.11	5930	-2.53	20230614	3800	52.11	20230427	6640	-12.95	20220809	3800	52.11	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
84	20230717	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	220	2	4.04	2179120560	388557	164.93	5440	5870	5250	7080	3820	5450	5608.27	1.90	0	40005	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	616	-17.89	1.33	12	3.58	-317.00	4278.00	6640	20220809	-14.61	3800	20230427	49.21	5930	-4.38	20230614	3800	49.21	20230427	6640	-14.61	20220809	3800	49.21	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
85	20230717	131057	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	120	2	2.20	2067758240	368886	156.58	5440	5870	5250	7080	3820	5450	5605.45	1.90	0	36486	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	605	-17.57	1.30	12	3.39	-317.00	4278.00	6640	20220809	-16.11	3800	20230427	46.58	5930	-6.07	20230614	3800	46.58	20230427	6640	-16.11	20220809	3800	46.58	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
86	20230717	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	150	2	2.75	2043658430	364551	154.74	5440	5870	5250	7080	3820	5450	5606.00	1.90	0	36566	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	609	-17.67	1.31	12	3.35	-317.00	4278.00	6640	20220809	-15.66	3800	20230427	47.37	5930	-5.56	20230614	3800	47.37	20230427	6640	-15.66	20220809	3800	47.37	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
87	20230717	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-40	5	-0.73	1967177940	350806	148.90	5440	5870	5250	7080	3820	5450	5607.63	1.90	0	35912	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	588	-17.07	1.26	12	3.23	-317.00	4278.00	6640	20220809	-18.52	3800	20230427	42.37	5930	-8.77	20230614	3800	42.37	20230427	6640	-18.52	20220809	3800	42.37	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
88	20230717	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	240	2	4.40	912718310	159898	67.87	5440	5870	5420	7080	3820	5450	5708.26	1.90	0	-5020	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	618	-17.95	1.33	12	1.47	-317.00	4278.00	6640	20220809	-14.31	3800	20230427	49.74	5930	-4.05	20230614	3800	49.74	20230427	6640	-14.31	20220809	3800	49.74	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
89	20230717	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	140	2	2.57	56047790	10252	4.35	5440	5590	5420	7080	3820	5450	5467.15	1.90	0	2936	5803	5626	5293	5116	4783	5715	5205	60	1630	500	3590	10	1	10867730	608	-17.63	1.31	12	0.09	-317.00	4278.00	6640	20220809	-15.81	3800	20230427	47.11	5930	-5.73	20230614	3800	47.11	20230427	6640	-15.81	20220809	3800	47.11	20230427	0.94	N	352940	500	59 억		206246	N	N	0	N	00	N
90	20230714	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	440	2	8.78	1232191145	235175	128.44	5020	5470	4960	6510	3510	5010	5239.44	1.66	0	27087	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	592	-17.19	1.27	12	2.16	-317.00	4278.00	6640	20220809	-17.92	3800	20230427	43.42	5930	-8.09	20230614	3800	43.42	20230427	6640	-17.92	20220809	3800	43.42	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
91	20230714	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	440	2	8.78	1135022915	217348	118.70	5020	5470	4960	6510	3510	5010	5222.15	1.66	0	26970	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	592	-17.19	1.27	12	2.00	-317.00	4278.00	6640	20220809	-17.92	3800	20230427	43.42	5930	-8.09	20230614	3800	43.42	20230427	6640	-17.92	20220809	3800	43.42	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
92	20230714	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	400	2	7.98	950748565	183159	100.03	5020	5470	4960	6510	3510	5010	5190.84	1.66	0	23898	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	588	-17.07	1.26	12	1.69	-317.00	4278.00	6640	20220809	-18.52	3800	20230427	42.37	5930	-8.77	20230614	3800	42.37	20230427	6640	-18.52	20220809	3800	42.37	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
93	20230714	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	240	2	4.79	622608675	121790	66.51	5020	5270	4960	6510	3510	5010	5112.15	1.66	0	14828	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	571	-16.56	1.23	12	1.12	-317.00	4278.00	6640	20220809	-20.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6640	-20.93	20220809	3800	38.16	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
94	20230714	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	80	2	1.60	377251385	74473	40.67	5020	5160	4960	6510	3510	5010	5065.61	1.66	0	-4680	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	553	-16.06	1.19	12	0.69	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6640	-23.34	20220809	3800	33.95	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
95	20230714	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	120	2	2.40	363781355	71828	39.23	5020	5160	4960	6510	3510	5010	5064.62	1.66	0	-4157	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	558	-16.18	1.20	12	0.66	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
96	20230714	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	110	2	2.20	259136635	51300	28.02	5020	5160	4960	6510	3510	5010	5051.40	1.66	0	-1767	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	10	1	10867730	556	-16.15	1.20	12	0.47	-317.00	4278.00	6640	20220809	-22.89	3800	20230427	34.74	5930	-13.66	20230614	3800	34.74	20230427	6640	-22.89	20220809	3800	34.74	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
97	20230714	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-25	5	-0.50	98230615	19667	10.74	5020	5100	4960	6510	3510	5010	4994.69	1.66	0	-1042	5486	5247	4951	4712	4416	5367	4832	60	1500	500	3300	5	1	10867730	542	-15.73	1.17	12	0.18	-317.00	4278.00	6640	20220809	-24.92	3800	20230427	31.18	5930	-15.94	20230614	3800	31.18	20230427	6640	-24.92	20220809	3800	31.18	20230427	0.88	N	352940	500	59 억		180909	N	N	0	N	00	N
98	20230713	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	310	2	6.60	903632440	181671	268.08	4720	5190	4655	6110	3290	4700	4973.96	1.52	0	16314	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	10	1	10867730	544	-15.80	1.17	12	1.67	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
99	20230713	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	245	2	5.21	892995025	179543	264.94	4720	5190	4655	6110	3290	4700	4973.71	1.52	0	16605	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	5	1	10867730	537	-15.60	1.16	12	1.65	-317.00	4278.00	6640	20220809	-25.53	3800	20230427	30.13	5930	-16.61	20230614	3800	30.13	20230427	6640	-25.53	20220809	3800	30.13	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
100	20230713	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	310	2	6.60	864391080	173797	256.46	4720	5190	4655	6110	3290	4700	4973.57	1.52	0	16407	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	10	1	10867730	544	-15.80	1.17	12	1.60	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
101	20230713	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	320	2	6.81	843647435	169668	250.37	4720	5190	4655	6110	3290	4700	4972.34	1.52	0	15941	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	10	1	10867730	546	-15.84	1.17	12	1.56	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
102	20230713	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	350	2	7.45	547767095	111424	164.42	4720	5190	4655	6110	3290	4700	4916.06	1.52	0	18816	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	10	1	10867730	549	-15.93	1.18	12	1.03	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
103	20230713	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	140	2	2.98	187612715	39289	57.98	4720	4895	4655	6110	3290	4700	4775.20	1.52	0	13799	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	5	1	10867730	526	-15.27	1.13	12	0.36	-317.00	4278.00	6640	20220809	-27.11	3800	20230427	27.37	5930	-18.38	20230614	3800	27.37	20230427	6640	-27.11	20220809	3800	27.37	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
104	20230713	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	40	2	0.85	63910970	13551	20.00	4720	4770	4655	6110	3290	4700	4716.33	1.52	0	3016	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	5	1	10867730	515	-14.95	1.11	12	0.12	-317.00	4278.00	6640	20220809	-28.61	3800	20230427	24.74	5930	-20.07	20230614	3800	24.74	20230427	6640	-28.61	20220809	3800	24.74	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
105	20230713	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-30	5	-0.64	16188405	3456	5.10	4720	4725	4665	6110	3290	4700	4684.14	1.52	0	-952	5100	4900	4795	4595	4490	4847	4542	60	1410	500	3100	5	1	10867730	508	-14.73	1.09	12	0.03	-317.00	4278.00	6640	20220809	-29.67	3800	20230427	22.89	5930	-21.25	20230614	3800	22.89	20230427	6640	-29.67	20220809	3800	22.89	20230427	0.86	N	352940	500	59 억		165159	N	N	0	N	00	N
106	20230712	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-195	5	-3.98	307523780	64418	144.47	4940	4995	4690	6360	3430	4895	4774.09	1.55	0	-4279	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	511	-14.83	1.10	12	0.59	-317.00	4278.00	6640	20220809	-29.22	3800	20230427	23.68	5930	-20.74	20230614	3800	23.68	20230427	6640	-29.22	20220809	3800	23.68	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
107	20230712	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-180	5	-3.68	295906365	61948	138.93	4940	4995	4690	6360	3430	4895	4776.69	1.55	0	-2905	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	512	-14.87	1.10	12	0.57	-317.00	4278.00	6640	20220809	-28.99	3800	20230427	24.08	5930	-20.49	20230614	3800	24.08	20230427	6640	-28.99	20220809	3800	24.08	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
108	20230712	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-175	5	-3.58	252589980	52756	118.32	4940	4995	4690	6360	3430	4895	4787.89	1.55	0	-2095	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	513	-14.89	1.10	12	0.49	-317.00	4278.00	6640	20220809	-28.92	3800	20230427	24.21	5930	-20.40	20230614	3800	24.21	20230427	6640	-28.92	20220809	3800	24.21	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
109	20230712	131035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	-145	5	-2.96	194259135	40424	90.66	4940	4995	4745	6360	3430	4895	4805.54	1.55	0	-711	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	516	-14.98	1.11	12	0.37	-317.00	4278.00	6640	20220809	-28.46	3800	20230427	25.00	5930	-19.90	20230614	3800	25.00	20230427	6640	-28.46	20220809	3800	25.00	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
110	20230712	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-105	5	-2.15	137075215	28433	63.77	4940	4995	4780	6360	3430	4895	4820.99	1.55	0	-408	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	521	-15.11	1.12	12	0.26	-317.00	4278.00	6640	20220809	-27.86	3800	20230427	26.05	5930	-19.22	20230614	3800	26.05	20230427	6640	-27.86	20220809	3800	26.05	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
111	20230712	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4805	-90	5	-1.84	117841625	24433	54.80	4940	4995	4780	6360	3430	4895	4823.05	1.55	0	468	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	522	-15.16	1.12	12	0.22	-317.00	4278.00	6640	20220809	-27.64	3800	20230427	26.45	5930	-18.97	20230614	3800	26.45	20230427	6640	-27.64	20220809	3800	26.45	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
112	20230712	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-70	5	-1.43	63379285	13066	29.30	4940	4995	4810	6360	3430	4895	4850.70	1.55	0	-902	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	524	-15.22	1.13	12	0.12	-317.00	4278.00	6640	20220809	-27.33	3800	20230427	26.97	5930	-18.63	20230614	3800	26.97	20230427	6640	-27.33	20220809	3800	26.97	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
113	20230712	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-25	5	-0.51	21317385	4344	9.74	4940	4995	4870	6360	3430	4895	4907.32	1.55	0	-1262	5268	5081	4953	4766	4638	5017	4702	60	1465	500	3230	5	1	10867730	529	-15.36	1.14	12	0.04	-317.00	4278.00	6640	20220809	-26.66	3800	20230427	28.16	5930	-17.88	20230614	3800	28.16	20230427	6640	-26.66	20220809	3800	28.16	20230427	0.91	N	352940	500	59 억		168095	N	N	0	N	00	N
114	20230711	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-90	5	-1.81	218061900	44487	83.94	4985	5140	4825	6480	3490	4985	4901.70	1.58	0	-2624	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	532	-15.44	1.14	12	0.41	-317.00	4278.00	6640	20220809	-26.28	3800	20230427	28.82	5930	-17.45	20230614	3800	28.82	20230427	6640	-26.28	20220809	3800	28.82	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
115	20230711	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-90	5	-1.81	212370160	43325	81.75	4985	5140	4825	6480	3490	4985	4901.79	1.58	0	-1995	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	532	-15.44	1.14	12	0.40	-317.00	4278.00	6640	20220809	-26.28	3800	20230427	28.82	5930	-17.45	20230614	3800	28.82	20230427	6640	-26.28	20220809	3800	28.82	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
116	20230711	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-125	5	-2.51	170648950	34756	65.58	4985	5140	4825	6480	3490	4985	4909.91	1.58	0	-2946	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	528	-15.33	1.14	12	0.32	-317.00	4278.00	6640	20220809	-26.81	3800	20230427	27.89	5930	-18.04	20230614	3800	27.89	20230427	6640	-26.81	20220809	3800	27.89	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
117	20230711	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-140	5	-2.81	143537670	29162	55.02	4985	5140	4840	6480	3490	4985	4922.08	1.58	0	-2071	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	527	-15.28	1.13	12	0.27	-317.00	4278.00	6640	20220809	-27.03	3800	20230427	27.50	5930	-18.30	20230614	3800	27.50	20230427	6640	-27.03	20220809	3800	27.50	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
118	20230711	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	-70	5	-1.40	93205790	18826	35.52	4985	5140	4860	6480	3490	4985	4950.91	1.58	0	744	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	534	-15.50	1.15	12	0.17	-317.00	4278.00	6640	20220809	-25.98	3800	20230427	29.34	5930	-17.12	20230614	3800	29.34	20230427	6640	-25.98	20220809	3800	29.34	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
119	20230711	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-90	5	-1.81	83227650	16795	31.69	4985	5140	4860	6480	3490	4985	4955.50	1.58	0	1563	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	532	-15.44	1.14	12	0.15	-317.00	4278.00	6640	20220809	-26.28	3800	20230427	28.82	5930	-17.45	20230614	3800	28.82	20230427	6640	-26.28	20220809	3800	28.82	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
120	20230711	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-50	5	-1.00	50441065	10106	19.07	4985	5140	4860	6480	3490	4985	4991.20	1.58	0	563	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	536	-15.57	1.15	12	0.09	-317.00	4278.00	6640	20220809	-25.68	3800	20230427	29.87	5930	-16.78	20230614	3800	29.87	20230427	6640	-25.68	20220809	3800	29.87	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
121	20230711	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	5	2	0.10	6992700	1393	2.63	4985	5140	4975	6480	3490	4985	5019.89	1.58	0	471	5261	5122	5031	4892	4801	5077	4847	60	1495	500	3290	5	1	10867730	542	-15.74	1.17	12	0.01	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	0.95	N	352940	500	59 억		171550	N	N	0	N	00	N
122	20230710	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-145	5	-2.83	265088360	52801	120.24	5110	5170	4940	6660	3600	5130	5021.24	1.51	0	6708	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	5	1	10867730	542	-15.73	1.17	12	0.49	-317.00	4278.00	6640	20220809	-24.92	3800	20230427	31.18	5930	-15.94	20230614	3800	31.18	20230427	6640	-24.92	20220809	3800	31.18	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
123	20230710	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-110	5	-2.14	242069280	48182	109.72	5110	5170	4940	6660	3600	5130	5024.06	1.51	0	6769	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	546	-15.84	1.17	12	0.44	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
124	20230710	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-130	5	-2.53	239176060	47604	108.41	5110	5170	4940	6660	3600	5130	5024.28	1.51	0	6913	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	543	-15.77	1.17	12	0.44	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
125	20230710	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-130	5	-2.53	229212550	45613	103.87	5110	5170	4940	6660	3600	5130	5025.16	1.51	0	6796	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	543	-15.77	1.17	12	0.42	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
126	20230710	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-100	5	-1.95	168689150	33434	76.14	5110	5170	4980	6660	3600	5130	5045.44	1.51	0	5840	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	547	-15.87	1.18	12	0.31	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
127	20230710	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-110	5	-2.14	137374310	27182	61.90	5110	5170	5000	6660	3600	5130	5053.87	1.51	0	4456	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	546	-15.84	1.17	12	0.25	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
128	20230710	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	40	2	0.78	83694820	16592	37.78	5110	5170	5000	6660	3600	5130	5044.29	1.51	0	4314	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	562	-16.31	1.21	12	0.15	-317.00	4278.00	6640	20220809	-22.14	3800	20230427	36.05	5930	-12.82	20230614	3800	36.05	20230427	6640	-22.14	20220809	3800	36.05	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
129	20230710	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-40	5	-0.78	3475240	683	1.56	5110	5110	5060	6660	3600	5130	5088.20	1.51	0	149	5463	5296	5023	4856	4583	5380	4940	60	1530	500	3380	10	1	10867730	553	-16.06	1.19	12	0.01	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6640	-23.34	20220809	3800	33.95	20230427	0.93	N	352940	500	59 억		164597	N	N	0	N	00	N
130	20230707	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	160	2	3.22	217263230	42920	85.53	4930	5190	4750	6460	3480	4970	5061.76	1.42	0	10165	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	558	-16.18	1.20	12	0.39	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
131	20230707	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	140	2	2.82	208323680	41177	82.05	4930	5190	4750	6460	3480	4970	5059.22	1.42	0	9996	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	555	-16.12	1.19	12	0.38	-317.00	4278.00	6640	20220809	-23.04	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6640	-23.04	20220809	3800	34.47	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
132	20230707	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	180	2	3.62	155596650	30926	61.63	4930	5190	4750	6460	3480	4970	5031.26	1.42	0	9055	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	560	-16.25	1.20	12	0.28	-317.00	4278.00	6640	20220809	-22.44	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6640	-22.44	20220809	3800	35.53	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
133	20230707	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	80	2	1.61	100161120	20153	40.16	4930	5090	4750	6460	3480	4970	4970.04	1.42	0	6277	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	549	-15.93	1.18	12	0.19	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
134	20230707	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	40	2	0.80	75972280	15369	30.63	4930	5010	4750	6460	3480	4970	4943.22	1.42	0	4834	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	544	-15.80	1.17	12	0.14	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
135	20230707	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-40	5	-0.80	52246435	10590	21.10	4930	5010	4750	6460	3480	4970	4933.56	1.42	0	1744	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	5	1	10867730	536	-15.55	1.15	12	0.10	-317.00	4278.00	6640	20220809	-25.75	3800	20230427	29.74	5930	-16.86	20230614	3800	29.74	20230427	6640	-25.75	20220809	3800	29.74	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
136	20230707	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	10	2	0.20	32819785	6649	13.25	4930	5010	4750	6460	3480	4970	4936.05	1.42	0	2083	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	5	1	10867730	541	-15.71	1.16	12	0.06	-317.00	4278.00	6640	20220809	-25.00	3800	20230427	31.05	5930	-16.02	20230614	3800	31.05	20230427	6640	-25.00	20220809	3800	31.05	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
137	20230707	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	40	2	0.80	11289320	2292	4.57	4930	5010	4750	6460	3480	4970	4925.53	1.42	0	528	5263	5116	4943	4796	4623	5030	4710	60	1490	500	3280	10	1	10867730	544	-15.80	1.17	12	0.02	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.88	N	352940	500	59 억		154478	N	N	0	N	00	N
138	20230706	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-110	5	-2.17	249124040	50184	141.28	5080	5090	4770	6600	3560	5080	4964.21	1.49	0	-7512	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	5	1	10867730	540	-15.68	1.16	12	0.46	-317.00	4278.00	6640	20220809	-25.15	3800	20230427	30.79	5930	-16.19	20230614	3800	30.79	20230427	6640	-25.15	20220809	3800	30.79	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
139	20230706	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-80	5	-1.57	229629560	46262	130.23	5080	5090	4770	6600	3560	5080	4963.68	1.49	0	-7724	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	10	1	10867730	543	-15.77	1.17	12	0.43	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
140	20230706	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-70	5	-1.38	205138585	41357	116.43	5080	5090	4770	6600	3560	5080	4960.19	1.49	0	-7227	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	10	1	10867730	544	-15.80	1.17	12	0.38	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
141	20230706	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-125	5	-2.46	163951505	33045	93.03	5080	5090	4770	6600	3560	5080	4961.46	1.49	0	-6525	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	5	1	10867730	538	-15.63	1.16	12	0.30	-317.00	4278.00	6640	20220809	-25.38	3800	20230427	30.39	5930	-16.44	20230614	3800	30.39	20230427	6640	-25.38	20220809	3800	30.39	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
142	20230706	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-80	5	-1.57	143369365	28921	81.42	5080	5090	4770	6600	3560	5080	4957.28	1.49	0	-5967	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	10	1	10867730	543	-15.77	1.17	12	0.27	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
143	20230706	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-135	5	-2.66	91037405	18461	51.97	5080	5080	4770	6600	3560	5080	4931.34	1.49	0	-4239	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	5	1	10867730	537	-15.60	1.16	12	0.17	-317.00	4278.00	6640	20220809	-25.53	3800	20230427	30.13	5930	-16.61	20230614	3800	30.13	20230427	6640	-25.53	20220809	3800	30.13	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
144	20230706	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-175	5	-3.44	52380650	10624	29.91	5080	5080	4770	6600	3560	5080	4930.41	1.49	0	-2047	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	5	1	10867730	533	-15.47	1.15	12	0.10	-317.00	4278.00	6640	20220809	-26.13	3800	20230427	29.08	5930	-17.28	20230614	3800	29.08	20230427	6640	-26.13	20220809	3800	29.08	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
145	20230706	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-110	5	-2.17	15301450	3087	8.69	5080	5080	4770	6600	3560	5080	4956.74	1.49	0	-821	5286	5182	5096	4992	4906	5140	4950	60	1520	500	3350	5	1	10867730	540	-15.68	1.16	12	0.03	-317.00	4278.00	6640	20220809	-25.15	3800	20230427	30.79	5930	-16.19	20230614	3800	30.79	20230427	6640	-25.15	20220809	3800	30.79	20230427	0.81	N	352940	500	59 억		161978	N	N	0	N	00	N
146	20230705	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-70	5	-1.36	178033700	34920	63.95	5190	5200	5010	6690	3610	5150	5098.40	1.62	0	-14346	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	552	-16.03	1.19	12	0.32	-317.00	4278.00	6640	20220809	-23.49	3800	20230427	33.68	5930	-14.33	20230614	3800	33.68	20230427	6640	-23.49	20220809	3800	33.68	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
147	20230705	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-100	5	-1.94	173218000	33978	62.23	5190	5200	5010	6690	3610	5150	5097.95	1.62	0	-14069	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	549	-15.93	1.18	12	0.31	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
148	20230705	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-90	5	-1.75	122491590	24087	44.11	5190	5200	5010	6690	3610	5150	5085.38	1.62	0	-9523	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	550	-15.96	1.18	12	0.22	-317.00	4278.00	6640	20220809	-23.80	3800	20230427	33.16	5930	-14.67	20230614	3800	33.16	20230427	6640	-23.80	20220809	3800	33.16	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
149	20230705	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-110	5	-2.14	103571570	20356	37.28	5190	5200	5010	6690	3610	5150	5088.01	1.62	0	-7679	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	548	-15.90	1.18	12	0.19	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
150	20230705	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-80	5	-1.55	78184530	15322	28.06	5190	5200	5050	6690	3610	5150	5102.76	1.62	0	-5873	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	551	-15.99	1.19	12	0.14	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
151	20230705	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-50	5	-0.97	59861050	11703	21.43	5190	5200	5060	6690	3610	5150	5115.02	1.62	0	-4957	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	554	-16.09	1.19	12	0.11	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
152	20230705	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-50	5	-0.97	49526260	9672	17.71	5190	5200	5060	6690	3610	5150	5120.58	1.62	0	-3569	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	554	-16.09	1.19	12	0.09	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
153	20230705	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	20	2	0.39	15431260	2991	5.48	5190	5200	5100	6690	3610	5150	5159.23	1.62	0	-1543	5363	5256	5083	4976	4803	5310	5030	60	1540	500	3390	10	1	10867730	562	-16.31	1.21	12	0.03	-317.00	4278.00	6640	20220809	-22.14	3800	20230427	36.05	5930	-12.82	20230614	3800	36.05	20230427	6640	-22.14	20220809	3800	36.05	20230427	0.83	N	352940	500	59 억		175989	N	N	0	N	00	N
154	20230704	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	195	2	3.94	272338805	53641	126.75	4955	5190	4910	6440	3470	4955	5077.00	1.56	0	6600	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	560	-16.25	1.20	12	0.49	-317.00	4278.00	6640	20220809	-22.44	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6640	-22.44	20220809	3800	35.53	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
155	20230704	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	195	2	3.94	251877125	49658	117.34	4955	5190	4910	6440	3470	4955	5072.24	1.56	0	5062	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	560	-16.25	1.20	12	0.46	-317.00	4278.00	6640	20220809	-22.44	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6640	-22.44	20220809	3800	35.53	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
156	20230704	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	85	2	1.72	93931715	18754	44.31	4955	5040	4910	6440	3470	4955	5008.62	1.56	0	-1790	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	548	-15.90	1.18	12	0.17	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
157	20230704	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	85	2	1.72	72702025	14539	34.35	4955	5040	4910	6440	3470	4955	5000.48	1.56	0	-2402	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	548	-15.90	1.18	12	0.13	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
158	20230704	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	85	2	1.72	46844880	9378	22.16	4955	5040	4910	6440	3470	4955	4995.19	1.56	0	-1821	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	548	-15.90	1.18	12	0.09	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
159	20230704	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	85	2	1.72	33875700	6802	16.07	4955	5040	4910	6440	3470	4955	4980.26	1.56	0	-1432	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	10	1	10867730	548	-15.90	1.18	12	0.06	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
160	20230704	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	35	2	0.71	25456440	5122	12.10	4955	5040	4910	6440	3470	4955	4970.02	1.56	0	-1210	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	5	1	10867730	542	-15.74	1.17	12	0.05	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
161	20230704	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	-15	5	-0.30	6963740	1410	3.33	4955	4955	4910	6440	3470	4955	4938.82	1.56	0	-192	5171	5062	5001	4892	4831	5032	4862	60	1485	500	3270	5	1	10867730	537	-15.58	1.15	12	0.01	-317.00	4278.00	6640	20220809	-25.60	3800	20230427	30.00	5930	-16.69	20230614	3800	30.00	20230427	6640	-25.60	20220809	3800	30.00	20230427	0.84	N	352940	500	59 억		169720	N	N	0	N	00	N
162	20230703	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-45	5	-0.90	211455315	42135	155.95	5050	5110	4940	6500	3500	5000	5018.80	1.64	0	-8370	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	5	1	10867730	538	-15.63	1.16	12	0.39	-317.00	4278.00	6640	20220809	-25.38	3800	20230427	30.39	5930	-16.44	20230614	3800	30.39	20230427	6640	-25.38	20220809	3800	30.39	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
163	20230703	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-55	5	-1.10	200220015	39878	147.60	5050	5110	4940	6500	3500	5000	5020.81	1.64	0	-7291	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	5	1	10867730	537	-15.60	1.16	12	0.37	-317.00	4278.00	6640	20220809	-25.53	3800	20230427	30.13	5930	-16.61	20230614	3800	30.13	20230427	6640	-25.53	20220809	3800	30.13	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
164	20230703	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	178397620	35491	131.36	5050	5110	4945	6500	3500	5000	5026.56	1.64	0	-7506	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	10	1	10867730	544	-15.80	1.17	12	0.33	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
165	20230703	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	30	2	0.60	171356760	34089	126.17	5050	5110	4945	6500	3500	5000	5026.75	1.64	0	-7159	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	10	1	10867730	547	-15.87	1.18	12	0.31	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
166	20230703	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	146213690	29085	107.65	5050	5110	4945	6500	3500	5000	5027.12	1.64	0	-5806	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	10	1	10867730	544	-15.80	1.17	12	0.27	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
167	20230703	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	20	2	0.40	115678910	22983	85.07	5050	5110	4945	6500	3500	5000	5033.24	1.64	0	-4855	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	10	1	10867730	546	-15.84	1.17	12	0.21	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
168	20230703	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	30	2	0.60	47375030	9489	35.12	5050	5050	4945	6500	3500	5000	4992.63	1.64	0	-4584	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	10	1	10867730	547	-15.87	1.18	12	0.09	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N
169	20230703	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	-45	5	-0.90	15962780	3190	11.81	5050	5050	4955	6500	3500	5000	5004.01	1.64	0	-2779	5230	5115	4995	4880	4760	5172	4937	60	1500	500	3300	5	1	10867730	538	-15.63	1.16	12	0.03	-317.00	4278.00	6640	20220809	-25.38	3800	20230427	30.39	5930	-16.44	20230614	3800	30.39	20230427	6640	-25.38	20220809	3800	30.39	20230427	0.83	N	352940	500	59 억		178071	N	N	0	N	00	N