KissMeData/252500/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	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	971	1	2	0.10	67795885	69857	107.29	970	979	961	1261	679	970	970.49	5.42	0	-6457	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	403	30.34	1.08	12	0.17	32.00	895.00	1585	20221207	-38.74	881	20230726	10.22	1500	-35.27	20230119	881	10.22	20230726	1585	-38.74	20221207	881	10.22	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
3	20230731	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	8	2	0.82	63520721	65459	100.53	970	979	961	1261	679	970	970.39	5.42	0	-6573	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	406	30.56	1.09	12	0.16	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
4	20230731	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	4	2	0.41	51347919	52945	81.31	970	979	961	1261	679	970	969.84	5.42	0	-6573	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	404	30.44	1.09	12	0.13	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
5	20230731	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	7	2	0.72	44121081	45535	69.93	970	977	961	1261	679	970	968.95	5.42	0	-5427	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	405	30.53	1.09	12	0.11	32.00	895.00	1585	20221207	-38.36	881	20230726	10.90	1500	-34.87	20230119	881	10.90	20230726	1585	-38.36	20221207	881	10.90	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
6	20230731	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	2	2	0.21	40375957	41689	64.03	970	974	961	1261	679	970	968.50	5.42	0	-2938	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	403	30.38	1.09	12	0.10	32.00	895.00	1585	20221207	-38.68	881	20230726	10.33	1500	-35.20	20230119	881	10.33	20230726	1585	-38.68	20221207	881	10.33	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
7	20230731	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	0	3	0.00	29415804	30389	46.67	970	974	961	1261	679	970	967.98	5.42	0	-3151	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	402	30.31	1.08	12	0.07	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
8	20230731	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	-1	5	-0.10	25289443	26135	40.14	970	974	961	1261	679	970	967.65	5.42	0	-3143	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	402	30.28	1.08	12	0.06	32.00	895.00	1585	20221207	-38.86	881	20230726	9.99	1500	-35.40	20230119	881	9.99	20230726	1585	-38.86	20221207	881	9.99	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
9	20230731	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	0	3	0.00	6385510	6583	10.11	970	970	970	1261	679	970	970.00	5.42	0	-1102	985	977	962	954	939	981	958	41	291	100	670	1	1	41486390	402	30.31	1.08	12	0.02	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.39	N	252500	100	41 억		2247464	N	N	0	N	00	N
10	20230728	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	21	2	2.21	62271041	65012	36.91	961	970	947	1233	665	949	957.53	5.45	0	-14172	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	402	30.31	1.08	12	0.16	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
11	20230728	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	16	2	1.69	56095586	58643	33.29	961	966	947	1233	665	949	956.56	5.45	0	-14165	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	400	30.16	1.08	12	0.14	32.00	895.00	1585	20221207	-39.12	881	20230726	9.53	1500	-35.67	20230119	881	9.53	20230726	1585	-39.12	20221207	881	9.53	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
12	20230728	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	14	2	1.48	47669516	49893	28.33	961	963	947	1233	665	949	955.43	5.45	0	-13788	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	400	30.09	1.08	12	0.12	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
13	20230728	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	9	2	0.95	41366671	43308	24.59	961	963	947	1233	665	949	955.17	5.45	0	-13330	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	397	29.94	1.07	12	0.10	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
14	20230728	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	11	2	1.16	37919199	39711	22.55	961	963	947	1233	665	949	954.88	5.45	0	-12852	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	398	30.00	1.07	12	0.10	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
15	20230728	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	10	2	1.05	36455447	38186	21.68	961	963	947	1233	665	949	954.68	5.45	0	-12838	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	398	29.97	1.07	12	0.09	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
16	20230728	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	8	2	0.84	28768061	30142	17.11	961	963	947	1233	665	949	954.42	5.45	0	-13374	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	397	29.91	1.07	12	0.07	32.00	895.00	1585	20221207	-39.62	881	20230726	8.63	1500	-36.20	20230119	881	8.63	20230726	1585	-39.62	20221207	881	8.63	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
17	20230728	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	10	2	1.05	20381611	21329	12.11	961	963	947	1233	665	949	955.58	5.45	0	-12102	989	968	932	911	875	979	922	41	284	100	660	1	1	41486390	398	29.97	1.07	12	0.05	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.46	N	252500	100	41 억		2261636	N	N	0	N	00	N
18	20230727	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	50	2	5.56	164557538	176057	59.88	899	953	896	1168	630	899	934.68	5.35	-20267	43620	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	394	29.66	1.06	12	0.42	32.00	895.00	1585	20221207	-40.13	881	20230726	7.72	1500	-36.73	20230119	881	7.72	20230726	1585	-40.13	20221207	881	7.72	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
19	20230727	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	43	2	4.78	159667324	170889	58.12	899	953	896	1168	630	899	934.33	5.35	-20267	43559	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	391	29.44	1.05	12	0.41	32.00	895.00	1585	20221207	-40.57	881	20230726	6.92	1500	-37.20	20230119	881	6.92	20230726	1585	-40.57	20221207	881	6.92	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
20	20230727	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	943	44	2	4.89	150433745	161084	54.78	899	953	896	1168	630	899	933.88	5.35	-20267	43386	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	391	29.47	1.05	12	0.39	32.00	895.00	1585	20221207	-40.50	881	20230726	7.04	1500	-37.13	20230119	881	7.04	20230726	1585	-40.50	20221207	881	7.04	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
21	20230727	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	47	2	5.23	148435889	158963	54.06	899	953	896	1168	630	899	933.78	5.35	-20267	42817	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	392	29.56	1.06	12	0.38	32.00	895.00	1585	20221207	-40.32	881	20230726	7.38	1500	-36.93	20230119	881	7.38	20230726	1585	-40.32	20221207	881	7.38	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
22	20230727	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	43	2	4.78	106073638	114013	38.78	899	953	896	1168	630	899	930.36	5.35	-20267	28182	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	391	29.44	1.05	12	0.27	32.00	895.00	1585	20221207	-40.57	881	20230726	6.92	1500	-37.20	20230119	881	6.92	20230726	1585	-40.57	20221207	881	6.92	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
23	20230727	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	51	2	5.67	97065400	104477	35.53	899	953	896	1168	630	899	929.06	5.35	-20267	28675	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	394	29.69	1.06	12	0.25	32.00	895.00	1585	20221207	-40.06	881	20230726	7.83	1500	-36.67	20230119	881	7.83	20230726	1585	-40.06	20221207	881	7.83	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
24	20230727	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	48	2	5.34	85799436	92604	31.49	899	950	896	1168	630	899	926.52	5.35	-20267	24350	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	393	29.59	1.06	12	0.22	32.00	895.00	1585	20221207	-40.25	881	20230726	7.49	1500	-36.87	20230119	881	7.49	20230726	1585	-40.25	20221207	881	7.49	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
25	20230727	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	4	2	0.44	19280495	21386	7.27	899	911	896	1168	630	899	901.55	5.35	-20267	11821	972	935	908	871	844	922	858	41	269	100	620	1	1	41486390	375	28.22	1.01	12	0.05	32.00	895.00	1585	20221207	-43.03	881	20230726	2.50	1500	-39.80	20230119	881	2.50	20230726	1585	-43.03	20221207	881	2.50	20230726	3.45	N	252500	100	41 억		2218016	N	N	0	N	00	N
26	20230726	161014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	899	-46	5	-4.87	264778797	293766	98.84	945	945	881	1228	662	945	901.21	5.40	0	-19997	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	373	28.09	1.00	12	0.71	32.00	895.00	1585	20221207	-43.28	881	20230726	2.04	1500	-40.07	20230119	881	2.04	20230726	1585	-43.28	20221207	881	2.04	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
27	20230726	151020	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	885	-60	5	-6.35	251545294	279007	93.88	945	945	881	1228	662	945	901.45	5.40	0	-19227	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	367	27.66	0.99	12	0.67	32.00	895.00	1585	20221207	-44.16	881	20230726	0.45	1500	-41.00	20230119	881	0.45	20230726	1585	-44.16	20221207	881	0.45	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
28	20230726	141013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	893	-52	5	-5.50	221129581	244975	82.43	945	945	881	1228	662	945	902.52	5.40	0	-15913	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	370	27.91	1.00	12	0.59	32.00	895.00	1585	20221207	-43.66	881	20230726	1.36	1500	-40.47	20230119	881	1.36	20230726	1585	-43.66	20221207	881	1.36	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
29	20230726	131009	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	893	-52	5	-5.50	202065689	223580	75.23	945	945	881	1228	662	945	903.63	5.40	0	-17313	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	370	27.91	1.00	12	0.54	32.00	895.00	1585	20221207	-43.66	881	20230726	1.36	1500	-40.47	20230119	881	1.36	20230726	1585	-43.66	20221207	881	1.36	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
30	20230726	121013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	906	-39	5	-4.13	176145866	194696	65.51	945	945	881	1228	662	945	904.56	5.40	0	-7892	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	376	28.31	1.01	12	0.47	32.00	895.00	1585	20221207	-42.84	881	20230726	2.84	1500	-39.60	20230119	881	2.84	20230726	1585	-42.84	20221207	881	2.84	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
31	20230726	111007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	900	-45	5	-4.76	146001745	161167	54.23	945	945	881	1228	662	945	905.71	5.40	0	-12411	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	373	28.12	1.01	12	0.39	32.00	895.00	1585	20221207	-43.22	881	20230726	2.16	1500	-40.00	20230119	881	2.16	20230726	1585	-43.22	20221207	881	2.16	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
32	20230726	101015	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	910	-35	5	-3.70	60234758	65564	22.06	945	945	910	1228	662	945	918.39	5.40	0	-11269	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	378	28.44	1.02	12	0.16	32.00	895.00	1585	20221207	-42.59	910	20230726	0.00	1500	-39.33	20230119	910	0.00	20230726	1585	-42.59	20221207	910	0.00	20230726	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
33	20230726	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	936	-9	5	-0.95	8220098	8791	2.96	945	945	924	1228	662	945	934.06	5.40	0	-4205	1006	975	945	914	884	960	899	41	283	100	660	1	1	41486390	388	29.25	1.05	12	0.02	32.00	895.00	1585	20221207	-40.95	915	20230725	2.30	1500	-37.60	20230119	915	2.30	20230725	1585	-40.95	20221207	915	2.30	20230725	3.47	N	252500	100	41 억		2238283	N	N	0	N	00	N
34	20230725	161007	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	945	-29	5	-2.98	279566176	296127	100.83	955	976	915	1266	682	974	944.07	5.37	0	11121	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	392	29.53	1.06	12	0.71	32.00	895.00	1585	20221207	-40.38	915	20230725	3.28	1500	-37.00	20230119	915	3.28	20230725	1585	-40.38	20221207	915	3.28	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
35	20230725	150955	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	931	-43	5	-4.41	260987176	276246	94.06	955	976	915	1266	682	974	944.76	5.37	0	12411	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	386	29.09	1.04	12	0.67	32.00	895.00	1585	20221207	-41.26	915	20230725	1.75	1500	-37.93	20230119	915	1.75	20230725	1585	-41.26	20221207	915	1.75	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
36	20230725	140953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	939	-35	5	-3.59	228990564	241909	82.37	955	976	915	1266	682	974	946.60	5.37	0	15361	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	390	29.34	1.05	12	0.58	32.00	895.00	1585	20221207	-40.76	915	20230725	2.62	1500	-37.40	20230119	915	2.62	20230725	1585	-40.76	20221207	915	2.62	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
37	20230725	131004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	939	-35	5	-3.59	206554967	217868	74.18	955	976	915	1266	682	974	948.07	5.37	0	14876	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	390	29.34	1.05	12	0.53	32.00	895.00	1585	20221207	-40.76	915	20230725	2.62	1500	-37.40	20230119	915	2.62	20230725	1585	-40.76	20221207	915	2.62	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
38	20230725	121004	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	940	-34	5	-3.49	179780863	189338	64.47	955	976	915	1266	682	974	949.52	5.37	0	16799	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	390	29.38	1.05	12	0.46	32.00	895.00	1585	20221207	-40.69	915	20230725	2.73	1500	-37.33	20230119	915	2.73	20230725	1585	-40.69	20221207	915	2.73	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
39	20230725	111002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	945	-29	5	-2.98	167432536	176256	60.01	955	976	915	1266	682	974	949.94	5.37	0	18227	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	392	29.53	1.06	12	0.42	32.00	895.00	1585	20221207	-40.38	915	20230725	3.28	1500	-37.00	20230119	915	3.28	20230725	1585	-40.38	20221207	915	3.28	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
40	20230725	101002	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	943	-31	5	-3.18	140458547	147652	50.27	955	976	915	1266	682	974	951.28	5.37	0	14919	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	391	29.47	1.05	12	0.36	32.00	895.00	1585	20221207	-40.50	915	20230725	3.06	1500	-37.13	20230119	915	3.06	20230725	1585	-40.50	20221207	915	3.06	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
41	20230725	091001	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	964	-10	5	-1.03	43837831	45537	15.50	955	976	955	1266	682	974	962.69	5.37	0	-410	1029	1001	985	957	941	993	949	41	292	100	680	1	1	41486390	400	30.12	1.08	12	0.11	32.00	895.00	1585	20221207	-39.18	955	20230725	0.94	1500	-35.73	20230119	955	0.94	20230725	1585	-39.18	20221207	955	0.94	20230725	3.46	N	252500	100	41 억		2227132	N	N	0	N	00	N
42	20230724	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	-46	5	-4.51	286216905	290815	273.15	1004	1013	969	1326	714	1020	984.19	5.45	0	-35866	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	404	30.44	1.09	12	0.70	32.00	895.00	1585	20221207	-38.55	960	20221013	1.46	1500	-35.07	20230119	969	0.52	20230724	1585	-38.55	20221207	960	1.46	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
43	20230724	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-39	5	-3.82	264339392	268369	252.07	1004	1013	969	1326	714	1020	984.98	5.45	0	-29872	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	407	30.66	1.10	12	0.65	32.00	895.00	1585	20221207	-38.11	960	20221013	2.19	1500	-34.60	20230119	969	1.24	20230724	1585	-38.11	20221207	960	2.19	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
44	20230724	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-36	5	-3.53	199292627	201569	189.33	1004	1013	969	1326	714	1020	988.71	5.45	0	-32817	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	408	30.75	1.10	12	0.49	32.00	895.00	1585	20221207	-37.92	960	20221013	2.50	1500	-34.40	20230119	969	1.55	20230724	1585	-37.92	20221207	960	2.50	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
45	20230724	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-48	5	-4.71	180905580	182653	171.56	1004	1013	972	1326	714	1020	990.43	5.45	0	-29826	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	403	30.38	1.09	12	0.44	32.00	895.00	1585	20221207	-38.68	960	20221013	1.25	1500	-35.20	20230119	972	0.00	20230724	1585	-38.68	20221207	960	1.25	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
46	20230724	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-34	5	-3.33	132465137	133118	125.03	1004	1013	985	1326	714	1020	995.10	5.45	0	-37902	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	409	30.81	1.10	12	0.32	32.00	895.00	1585	20221207	-37.79	960	20221013	2.71	1500	-34.27	20230119	985	0.10	20230724	1585	-37.79	20221207	960	2.71	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
47	20230724	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-29	5	-2.84	101418279	101708	95.53	1004	1013	990	1326	714	1020	997.15	5.45	0	-21445	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	411	30.97	1.11	12	0.25	32.00	895.00	1585	20221207	-37.48	960	20221013	3.23	1500	-33.93	20230119	990	0.10	20230724	1585	-37.48	20221207	960	3.23	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
48	20230724	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-27	5	-2.65	78539322	78663	73.89	1004	1013	992	1326	714	1020	998.43	5.45	0	-15112	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	412	31.03	1.11	12	0.19	32.00	895.00	1585	20221207	-37.35	960	20221013	3.44	1500	-33.80	20230119	992	0.10	20230724	1585	-37.35	20221207	960	3.44	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
49	20230724	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-21	5	-2.06	18327590	18291	17.18	1004	1013	999	1326	714	1020	1002.00	5.45	0	-11236	1043	1031	1022	1010	1001	1027	1006	41	306	100	710	1	1	41486390	414	31.22	1.12	12	0.04	32.00	895.00	1585	20221207	-36.97	960	20221013	4.06	1500	-33.40	20230119	999	0.00	20230724	1585	-36.97	20221207	960	4.06	20221013	3.48	N	252500	100	41 억		2262998	N	N	0	N	00	N
50	20230721	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-19	5	-1.83	107624432	105449	223.86	1032	1034	1013	1350	728	1039	1020.63	5.48	0	-11498	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	423	31.88	1.14	12	0.25	32.00	895.00	1585	20221207	-35.65	960	20221013	6.25	1500	-32.00	20230119	1013	0.69	20230721	1585	-35.65	20221207	960	6.25	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
51	20230721	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-23	5	-2.21	104030269	101921	216.37	1032	1034	1013	1350	728	1039	1020.70	5.48	0	-9920	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	422	31.75	1.14	12	0.25	32.00	895.00	1585	20221207	-35.90	960	20221013	5.83	1500	-32.27	20230119	1013	0.30	20230721	1585	-35.90	20221207	960	5.83	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
52	20230721	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-14	5	-1.35	79786536	78060	165.72	1032	1034	1016	1350	728	1039	1022.12	5.48	0	-5909	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	425	32.03	1.15	12	0.19	32.00	895.00	1585	20221207	-35.33	960	20221013	6.77	1500	-31.67	20230119	1016	0.89	20230721	1585	-35.33	20221207	960	6.77	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
53	20230721	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-18	5	-1.73	56759136	55483	117.79	1032	1034	1017	1350	728	1039	1023.00	5.48	0	-1843	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	424	31.91	1.14	12	0.13	32.00	895.00	1585	20221207	-35.58	960	20221013	6.35	1500	-31.93	20230119	1017	0.39	20230721	1585	-35.58	20221207	960	6.35	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
54	20230721	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-15	5	-1.44	51707615	50546	107.31	1032	1034	1017	1350	728	1039	1022.98	5.48	0	2219	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	425	32.00	1.14	12	0.12	32.00	895.00	1585	20221207	-35.39	960	20221013	6.67	1500	-31.73	20230119	1017	0.69	20230721	1585	-35.39	20221207	960	6.67	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
55	20230721	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	-16	5	-1.54	43512791	42546	90.32	1032	1034	1017	1350	728	1039	1022.72	5.48	0	4177	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	424	31.97	1.14	12	0.10	32.00	895.00	1585	20221207	-35.46	960	20221013	6.56	1500	-31.80	20230119	1017	0.59	20230721	1585	-35.46	20221207	960	6.56	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
56	20230721	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	-14	5	-1.35	21359461	20855	44.27	1032	1034	1019	1350	728	1039	1024.19	5.48	0	-2892	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	425	32.03	1.15	12	0.05	32.00	895.00	1585	20221207	-35.33	960	20221013	6.77	1500	-31.67	20230119	1019	0.59	20230721	1585	-35.33	20221207	960	6.77	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
57	20230721	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	-12	5	-1.15	2211922	2149	4.56	1032	1032	1027	1350	728	1039	1029.28	5.48	0	-763	1049	1043	1034	1028	1019	1047	1032	41	311	100	720	1	1	41486390	426	32.09	1.15	12	0.01	32.00	895.00	1585	20221207	-35.21	960	20221013	6.98	1500	-31.53	20230119	1025	0.20	20230719	1585	-35.21	20221207	960	6.98	20221013	3.50	N	252500	100	41 억		2274402	N	N	0	N	00	N
58	20230720	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-1	5	-0.10	48530935	47103	51.24	1034	1040	1025	1352	728	1040	1030.31	5.51	0	-11553	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	431	32.47	1.16	12	0.11	32.00	895.00	1585	20221207	-34.45	960	20221013	8.23	1500	-30.73	20230119	1025	1.37	20230720	1585	-34.45	20221207	960	8.23	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
59	20230720	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-2	5	-0.19	46751246	45390	49.38	1034	1040	1025	1352	728	1040	1029.99	5.51	0	-10261	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	431	32.44	1.16	12	0.11	32.00	895.00	1585	20221207	-34.51	960	20221013	8.12	1500	-30.80	20230119	1025	1.27	20230720	1585	-34.51	20221207	960	8.12	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
60	20230720	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-5	5	-0.48	38707188	37625	40.93	1034	1038	1025	1352	728	1040	1028.76	5.51	0	-9448	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	429	32.34	1.16	12	0.09	32.00	895.00	1585	20221207	-34.70	960	20221013	7.81	1500	-31.00	20230119	1025	0.98	20230720	1585	-34.70	20221207	960	7.81	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
61	20230720	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1035	-5	5	-0.48	35361723	34386	37.41	1034	1035	1025	1352	728	1040	1028.38	5.51	0	-6488	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	429	32.34	1.16	12	0.08	32.00	895.00	1585	20221207	-34.70	960	20221013	7.81	1500	-31.00	20230119	1025	0.98	20230720	1585	-34.70	20221207	960	7.81	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
62	20230720	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-11	5	-1.06	30054565	29241	31.81	1034	1034	1025	1352	728	1040	1027.82	5.51	0	-6260	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	427	32.16	1.15	12	0.07	32.00	895.00	1585	20221207	-35.08	960	20221013	7.19	1500	-31.40	20230119	1025	0.39	20230720	1585	-35.08	20221207	960	7.19	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
63	20230720	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-9	5	-0.87	22027827	21437	23.32	1034	1034	1025	1352	728	1040	1027.56	5.51	0	-4940	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	428	32.22	1.15	12	0.05	32.00	895.00	1585	20221207	-34.95	960	20221013	7.40	1500	-31.27	20230119	1025	0.59	20230720	1585	-34.95	20221207	960	7.40	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
64	20230720	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-12	5	-1.15	15327438	14926	16.24	1034	1034	1025	1352	728	1040	1026.90	5.51	0	-4436	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	426	32.12	1.15	12	0.04	32.00	895.00	1585	20221207	-35.14	960	20221013	7.08	1500	-31.47	20230119	1025	0.29	20230720	1585	-35.14	20221207	960	7.08	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
65	20230720	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	-13	5	-1.25	2286841	2220	2.41	1034	1034	1027	1352	728	1040	1030.11	5.51	0	-1349	1111	1075	1050	1014	989	1093	1032	41	312	100	720	1	1	41486390	426	32.09	1.15	12	0.01	32.00	895.00	1585	20221207	-35.21	960	20221013	6.98	1500	-31.53	20230119	1025	0.20	20230719	1585	-35.21	20221207	960	6.98	20221013	3.55	N	252500	100	41 억		2285964	N	N	0	N	00	N
66	20230719	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	12	2	1.17	95118920	90855	90.46	1028	1086	1025	1336	720	1028	1047.00	5.55	0	-15291	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	431	32.50	1.16	12	0.22	32.00	895.00	1585	20221207	-34.38	960	20221013	8.33	1500	-30.67	20230119	1025	1.46	20230719	1585	-34.38	20221207	960	8.33	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
67	20230719	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	13	2	1.26	87877073	83863	83.50	1028	1086	1025	1336	720	1028	1047.86	5.55	0	-15275	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	432	32.53	1.16	12	0.20	32.00	895.00	1585	20221207	-34.32	960	20221013	8.44	1500	-30.60	20230119	1025	1.56	20230719	1585	-34.32	20221207	960	8.44	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
68	20230719	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	8	2	0.78	76490245	72869	72.55	1028	1086	1025	1336	720	1028	1049.70	5.55	0	-14590	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	430	32.38	1.16	12	0.18	32.00	895.00	1585	20221207	-34.64	960	20221013	7.92	1500	-30.93	20230119	1025	1.07	20230719	1585	-34.64	20221207	960	7.92	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
69	20230719	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	11	2	1.07	68133889	64814	64.53	1028	1086	1025	1336	720	1028	1051.22	5.55	0	-13065	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	431	32.47	1.16	12	0.16	32.00	895.00	1585	20221207	-34.45	960	20221013	8.23	1500	-30.73	20230119	1025	1.37	20230719	1585	-34.45	20221207	960	8.23	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
70	20230719	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	13	2	1.26	67277276	63990	63.71	1028	1086	1025	1336	720	1028	1051.37	5.55	0	-12346	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	432	32.53	1.16	12	0.15	32.00	895.00	1585	20221207	-34.32	960	20221013	8.44	1500	-30.60	20230119	1025	1.56	20230719	1585	-34.32	20221207	960	8.44	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
71	20230719	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	12	2	1.17	62465123	59364	59.11	1028	1086	1025	1336	720	1028	1052.24	5.55	0	-11829	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	431	32.50	1.16	12	0.14	32.00	895.00	1585	20221207	-34.38	960	20221013	8.33	1500	-30.67	20230119	1025	1.46	20230719	1585	-34.38	20221207	960	8.33	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
72	20230719	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	10	2	0.97	54987451	52177	51.95	1028	1086	1025	1336	720	1028	1053.86	5.55	0	-12582	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	431	32.44	1.16	12	0.13	32.00	895.00	1585	20221207	-34.51	960	20221013	8.12	1500	-30.80	20230119	1025	1.27	20230719	1585	-34.51	20221207	960	8.12	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
73	20230719	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1047	19	2	1.85	35891539	33820	33.67	1028	1086	1025	1336	720	1028	1061.25	5.55	0	-7801	1063	1045	1036	1018	1009	1041	1014	41	308	100	710	1	1	41486390	434	32.72	1.17	12	0.08	32.00	895.00	1585	20221207	-33.94	960	20221013	9.06	1500	-30.20	20230119	1025	2.15	20230719	1585	-33.94	20221207	960	9.06	20221013	3.58	N	252500	100	41 억		2301130	N	N	0	N	00	N
74	20230718	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-17	5	-1.63	102461379	99364	156.90	1045	1054	1027	1358	732	1045	1031.17	5.64	0	-39708	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	426	32.12	1.15	12	0.24	32.00	895.00	1585	20221207	-35.14	960	20221013	7.08	1500	-31.47	20230119	1027	0.10	20230718	1585	-35.14	20221207	960	7.08	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
75	20230718	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1027	-18	5	-1.72	100862464	97809	154.45	1045	1054	1027	1358	732	1045	1031.22	5.64	0	-39341	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	426	32.09	1.15	12	0.24	32.00	895.00	1585	20221207	-35.21	960	20221013	6.98	1500	-31.53	20230119	1027	0.00	20230718	1585	-35.21	20221207	960	6.98	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
76	20230718	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-15	5	-1.44	94226562	91354	144.26	1045	1054	1027	1358	732	1045	1031.44	5.64	0	-38663	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	427	32.19	1.15	12	0.22	32.00	895.00	1585	20221207	-35.02	960	20221013	7.29	1500	-31.33	20230119	1027	0.29	20230718	1585	-35.02	20221207	960	7.29	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
77	20230718	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1031	-14	5	-1.34	62166591	60165	95.01	1045	1054	1028	1358	732	1045	1033.27	5.64	0	-37065	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	428	32.22	1.15	12	0.15	32.00	895.00	1585	20221207	-34.95	960	20221013	7.40	1500	-31.27	20230119	1028	0.29	20230718	1585	-34.95	20221207	960	7.40	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
78	20230718	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	-12	5	-1.15	51237563	49558	78.26	1045	1054	1028	1358	732	1045	1033.89	5.64	0	-28835	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	429	32.28	1.15	12	0.12	32.00	895.00	1585	20221207	-34.83	960	20221013	7.60	1500	-31.13	20230119	1028	0.49	20230718	1585	-34.83	20221207	960	7.60	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
79	20230718	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1032	-13	5	-1.24	46137562	44622	70.46	1045	1054	1028	1358	732	1045	1033.96	5.64	0	-26646	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	428	32.25	1.15	12	0.11	32.00	895.00	1585	20221207	-34.89	960	20221013	7.50	1500	-31.20	20230119	1028	0.39	20230718	1585	-34.89	20221207	960	7.50	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
80	20230718	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-16	5	-1.53	37443346	36184	57.14	1045	1054	1028	1358	732	1045	1034.80	5.64	0	-20781	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	427	32.16	1.15	12	0.09	32.00	895.00	1585	20221207	-35.08	960	20221013	7.19	1500	-31.40	20230119	1028	0.10	20230718	1585	-35.08	20221207	960	7.19	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
81	20230718	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	9	2	0.86	3091248	2948	4.66	1045	1054	1045	1358	732	1045	1048.59	5.64	0	-1711	1061	1052	1042	1033	1023	1048	1029	41	313	100	730	1	1	41486390	437	32.94	1.18	12	0.01	32.00	895.00	1585	20221207	-33.50	960	20221013	9.79	1500	-29.73	20230119	1032	2.13	20230717	1585	-33.50	20221207	960	9.79	20221013	3.54	N	252500	100	41 억		2340839	N	N	0	N	00	N
82	20230717	160947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1045	-6	5	-0.57	65736641	63193	50.76	1051	1051	1032	1366	736	1051	1040.25	5.64	0	361	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	434	32.66	1.17	12	0.15	32.00	895.00	1585	20221207	-34.07	960	20221013	8.85	1500	-30.33	20230119	1032	1.26	20230717	1585	-34.07	20221207	960	8.85	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
83	20230717	150942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1045	-6	5	-0.57	63897046	61434	49.34	1051	1051	1032	1366	736	1051	1040.09	5.64	0	949	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	434	32.66	1.17	12	0.15	32.00	895.00	1585	20221207	-34.07	960	20221013	8.85	1500	-30.33	20230119	1032	1.26	20230717	1585	-34.07	20221207	960	8.85	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
84	20230717	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1048	-3	5	-0.29	54592835	52512	42.18	1051	1051	1032	1366	736	1051	1039.63	5.64	0	1306	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	435	32.75	1.17	12	0.13	32.00	895.00	1585	20221207	-33.88	960	20221013	9.17	1500	-30.13	20230119	1032	1.55	20230717	1585	-33.88	20221207	960	9.17	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
85	20230717	130935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1044	-7	5	-0.67	52610022	50614	40.65	1051	1051	1032	1366	736	1051	1039.44	5.64	0	1826	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	433	32.62	1.17	12	0.12	32.00	895.00	1585	20221207	-34.13	960	20221013	8.75	1500	-30.40	20230119	1032	1.16	20230717	1585	-34.13	20221207	960	8.75	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
86	20230717	120946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1039	-12	5	-1.14	44794742	43095	34.61	1051	1051	1032	1366	736	1051	1039.44	5.64	0	1407	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	431	32.47	1.16	12	0.10	32.00	895.00	1585	20221207	-34.45	960	20221013	8.23	1500	-30.73	20230119	1032	0.68	20230717	1585	-34.45	20221207	960	8.23	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
87	20230717	110937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1039	-12	5	-1.14	41283112	39718	31.90	1051	1051	1032	1366	736	1051	1039.41	5.64	0	1407	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	431	32.47	1.16	12	0.10	32.00	895.00	1585	20221207	-34.45	960	20221013	8.23	1500	-30.73	20230119	1032	0.68	20230717	1585	-34.45	20221207	960	8.23	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
88	20230717	100938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1039	-12	5	-1.14	30234795	29146	23.41	1051	1051	1032	1366	736	1051	1037.36	5.64	0	2576	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	431	32.47	1.16	12	0.07	32.00	895.00	1585	20221207	-34.45	960	20221013	8.23	1500	-30.73	20230119	1032	0.68	20230717	1585	-34.45	20221207	960	8.23	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
89	20230717	090938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1047	-4	5	-0.38	7560302	7262	5.83	1051	1051	1032	1366	736	1051	1041.08	5.64	0	-3094	1069	1060	1053	1044	1037	1056	1040	41	315	100	730	1	1	41486390	434	32.72	1.17	12	0.02	32.00	895.00	1585	20221207	-33.94	960	20221013	9.06	1500	-30.20	20230119	1032	1.45	20230717	1585	-33.94	20221207	960	9.06	20221013	3.58	N	252500	100	41 억		2340810	N	N	0	N	00	N
90	20230714	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-11	5	-1.04	130717452	124492	219.96	1062	1062	1046	1380	744	1062	1050.01	5.73	0	-33713	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	436	32.84	1.17	12	0.30	32.00	895.00	1585	20221207	-33.69	960	20221013	9.48	1500	-29.93	20230119	1046	0.48	20230714	1585	-33.69	20221207	960	9.48	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
91	20230714	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-9	5	-0.85	123837017	117950	208.40	1062	1062	1046	1380	744	1062	1049.91	5.73	0	-31656	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	437	32.91	1.18	12	0.28	32.00	895.00	1585	20221207	-33.56	960	20221013	9.69	1500	-29.80	20230119	1046	0.67	20230714	1585	-33.56	20221207	960	9.69	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
92	20230714	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	-14	5	-1.32	119037421	113383	200.33	1062	1062	1046	1380	744	1062	1049.87	5.73	0	-28828	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	435	32.75	1.17	12	0.27	32.00	895.00	1585	20221207	-33.88	960	20221013	9.17	1500	-30.13	20230119	1046	0.19	20230714	1585	-33.88	20221207	960	9.17	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
93	20230714	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-16	5	-1.51	115675938	110181	194.68	1062	1062	1046	1380	744	1062	1049.87	5.73	0	-27650	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	434	32.69	1.17	12	0.27	32.00	895.00	1585	20221207	-34.01	960	20221013	8.96	1500	-30.27	20230119	1046	0.00	20230714	1585	-34.01	20221207	960	8.96	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
94	20230714	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	-13	5	-1.22	78182129	74401	131.46	1062	1062	1048	1380	744	1062	1050.82	5.73	0	-26749	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	435	32.78	1.17	12	0.18	32.00	895.00	1585	20221207	-33.82	960	20221013	9.27	1500	-30.07	20230119	1048	0.10	20230714	1585	-33.82	20221207	960	9.27	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
95	20230714	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-12	5	-1.13	53258267	50632	89.46	1062	1062	1049	1380	744	1062	1051.87	5.73	0	-27258	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	436	32.81	1.17	12	0.12	32.00	895.00	1585	20221207	-33.75	960	20221013	9.38	1500	-30.00	20230119	1049	0.10	20230714	1585	-33.75	20221207	960	9.38	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
96	20230714	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	-9	5	-0.85	44292497	42090	74.37	1062	1062	1049	1380	744	1062	1052.33	5.73	0	-26669	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	437	32.91	1.18	12	0.10	32.00	895.00	1585	20221207	-33.56	960	20221013	9.69	1500	-29.80	20230119	1049	0.38	20230714	1585	-33.56	20221207	960	9.69	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
97	20230714	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-6	5	-0.56	5428380	5125	9.06	1062	1062	1056	1380	744	1062	1059.20	5.73	0	-2322	1090	1076	1068	1054	1046	1083	1061	41	318	100	740	1	1	41486390	438	33.00	1.18	12	0.01	32.00	895.00	1585	20221207	-33.38	960	20221013	10.00	1500	-29.60	20230119	1049	0.67	20230710	1585	-33.38	20221207	960	10.00	20221013	3.57	N	252500	100	41 억		2375223	N	N	0	N	00	N
98	20230713	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	2	2	0.19	58089351	54596	102.93	1061	1082	1060	1378	742	1060	1063.99	5.76	0	-11736	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	441	33.19	1.19	12	0.13	32.00	895.00	1585	20221207	-33.00	960	20221013	10.62	1500	-29.20	20230119	1049	1.24	20230710	1585	-33.00	20221207	960	10.62	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
99	20230713	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	2	2	0.19	57153819	53715	101.27	1061	1082	1060	1378	742	1060	1064.02	5.76	0	-11941	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	441	33.19	1.19	12	0.13	32.00	895.00	1585	20221207	-33.00	960	20221013	10.62	1500	-29.20	20230119	1049	1.24	20230710	1585	-33.00	20221207	960	10.62	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
100	20230713	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	5	2	0.47	50366239	47321	89.21	1061	1082	1060	1378	742	1060	1064.35	5.76	0	-10313	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	442	33.28	1.19	12	0.11	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1049	1.53	20230710	1585	-32.81	20221207	960	10.94	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
101	20230713	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	1	2	0.09	46502681	43681	82.35	1061	1082	1060	1378	742	1060	1064.60	5.76	0	-9695	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	440	33.16	1.19	12	0.11	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1049	1.14	20230710	1585	-33.06	20221207	960	10.52	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
102	20230713	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	6	2	0.57	31728752	29774	56.13	1061	1082	1060	1378	742	1060	1065.65	5.76	0	-6416	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	442	33.31	1.19	12	0.07	32.00	895.00	1585	20221207	-32.74	960	20221013	11.04	1500	-28.93	20230119	1049	1.62	20230710	1585	-32.74	20221207	960	11.04	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
103	20230713	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	13	2	1.23	20744255	19475	36.72	1061	1082	1060	1378	742	1060	1065.17	5.76	0	-5190	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	445	33.53	1.20	12	0.05	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1049	2.29	20230710	1585	-32.30	20221207	960	11.77	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
104	20230713	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	2	2	0.19	8337550	7854	14.81	1061	1068	1060	1378	742	1060	1061.57	5.76	0	-3240	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	441	33.19	1.19	12	0.02	32.00	895.00	1585	20221207	-33.00	960	20221013	10.62	1500	-29.20	20230119	1049	1.24	20230710	1585	-33.00	20221207	960	10.62	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
105	20230713	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	1	2	0.09	890340	839	1.58	1061	1068	1061	1378	742	1060	1061.19	5.76	0	-143	1076	1067	1063	1054	1050	1066	1053	41	318	100	740	1	1	41486390	440	33.16	1.19	12	0.00	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1049	1.14	20230710	1585	-33.06	20221207	960	10.52	20221013	3.58	N	252500	100	41 억		2388058	N	N	0	N	00	N
106	20230712	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-4	5	-0.38	56418100	53042	66.40	1072	1072	1059	1383	745	1064	1063.65	5.80	0	-18661	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	440	33.12	1.18	12	0.13	32.00	895.00	1585	20221207	-33.12	960	20221013	10.42	1500	-29.33	20230119	1049	1.05	20230710	1585	-33.12	20221207	960	10.42	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
107	20230712	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-1	5	-0.09	53198698	50005	62.59	1072	1072	1059	1383	745	1064	1063.87	5.80	0	-18679	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	441	33.22	1.19	12	0.12	32.00	895.00	1585	20221207	-32.93	960	20221013	10.73	1500	-29.13	20230119	1049	1.33	20230710	1585	-32.93	20221207	960	10.73	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
108	20230712	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	1	2	0.09	45907918	43137	54.00	1072	1072	1059	1383	745	1064	1064.24	5.80	0	-18794	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	442	33.28	1.19	12	0.10	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1049	1.53	20230710	1585	-32.81	20221207	960	10.94	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
109	20230712	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	6	2	0.56	44963713	42253	52.89	1072	1072	1059	1383	745	1064	1064.15	5.80	0	-18228	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	444	33.44	1.20	12	0.10	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1049	2.00	20230710	1585	-32.49	20221207	960	11.46	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
110	20230712	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-3	5	-0.28	38137978	35835	44.86	1072	1072	1059	1383	745	1064	1064.27	5.80	0	-16317	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	440	33.16	1.19	12	0.09	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1049	1.14	20230710	1585	-33.06	20221207	960	10.52	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
111	20230712	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-1	5	-0.09	35460167	33312	41.70	1072	1072	1059	1383	745	1064	1064.49	5.80	0	-15651	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	441	33.22	1.19	12	0.08	32.00	895.00	1585	20221207	-32.93	960	20221013	10.73	1500	-29.13	20230119	1049	1.33	20230710	1585	-32.93	20221207	960	10.73	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
112	20230712	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-3	5	-0.28	27961615	26261	32.87	1072	1072	1061	1383	745	1064	1064.76	5.80	0	-11906	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	440	33.16	1.19	12	0.06	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1049	1.14	20230710	1585	-33.06	20221207	960	10.52	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
113	20230712	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	2	2	0.19	5651110	5287	6.62	1072	1072	1065	1383	745	1064	1068.87	5.80	0	57	1078	1070	1060	1052	1042	1075	1057	41	319	100	740	1	1	41486390	442	33.31	1.19	12	0.01	32.00	895.00	1585	20221207	-32.74	960	20221013	11.04	1500	-28.93	20230119	1049	1.62	20230710	1585	-32.74	20221207	960	11.04	20221013	3.58	N	252500	100	41 억		2406719	N	N	0	N	00	N
114	20230711	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1064	10	2	0.95	84562780	79875	117.99	1054	1068	1050	1370	738	1054	1058.69	5.82	0	-4868	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	441	33.25	1.19	12	0.19	32.00	895.00	1585	20221207	-32.87	960	20221013	10.83	1500	-29.07	20230119	1049	1.43	20230710	1585	-32.87	20221207	960	10.83	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
115	20230711	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	6	2	0.57	79457708	75064	110.88	1054	1068	1050	1370	738	1054	1058.53	5.82	0	-4930	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	440	33.12	1.18	12	0.18	32.00	895.00	1585	20221207	-33.12	960	20221013	10.42	1500	-29.33	20230119	1049	1.05	20230710	1585	-33.12	20221207	960	10.42	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
116	20230711	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	8	2	0.76	69769493	65915	97.37	1054	1068	1050	1370	738	1054	1058.48	5.82	0	-6119	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	441	33.19	1.19	12	0.16	32.00	895.00	1585	20221207	-33.00	960	20221013	10.62	1500	-29.20	20230119	1049	1.24	20230710	1585	-33.00	20221207	960	10.62	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
117	20230711	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	6	2	0.57	53193864	50257	74.24	1054	1068	1050	1370	738	1054	1058.44	5.82	0	-2418	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	440	33.12	1.18	12	0.12	32.00	895.00	1585	20221207	-33.12	960	20221013	10.42	1500	-29.33	20230119	1049	1.05	20230710	1585	-33.12	20221207	960	10.42	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
118	20230711	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	7	2	0.66	33445436	31607	46.69	1054	1068	1050	1370	738	1054	1058.17	5.82	0	-3665	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	440	33.16	1.19	12	0.08	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1049	1.14	20230710	1585	-33.06	20221207	960	10.52	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
119	20230711	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	5	2	0.47	28384910	26825	39.63	1054	1068	1050	1370	738	1054	1058.15	5.82	0	-2159	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	439	33.09	1.18	12	0.06	32.00	895.00	1585	20221207	-33.19	960	20221013	10.31	1500	-29.40	20230119	1049	0.95	20230710	1585	-33.19	20221207	960	10.31	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
120	20230711	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	8	2	0.76	20753443	19619	28.98	1054	1068	1050	1370	738	1054	1057.82	5.82	0	-619	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	441	33.19	1.19	12	0.05	32.00	895.00	1585	20221207	-33.00	960	20221013	10.62	1500	-29.20	20230119	1049	1.24	20230710	1585	-33.00	20221207	960	10.62	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
121	20230711	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	0	3	0.00	4049675	3842	5.68	1054	1056	1054	1370	738	1054	1054.05	5.82	0	298	1066	1059	1054	1047	1042	1057	1045	41	316	100	730	1	1	41486390	437	32.94	1.18	12	0.01	32.00	895.00	1585	20221207	-33.50	960	20221013	9.79	1500	-29.73	20230119	1049	0.48	20230710	1585	-33.50	20221207	960	9.79	20221013	3.56	N	252500	100	41 억		2413627	N	N	0	N	00	N
122	20230710	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-11	5	-1.03	71315297	67596	89.01	1061	1061	1049	1384	746	1065	1055.02	5.84	0	-8835	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	437	32.94	1.18	12	0.16	32.00	895.00	1585	20221207	-33.50	960	20221013	9.79	1500	-29.73	20230119	1049	0.48	20230710	1585	-33.50	20221207	960	9.79	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
123	20230710	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	-8	5	-0.75	64281943	60923	80.23	1061	1061	1049	1384	746	1065	1055.13	5.84	0	-8830	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	439	33.03	1.18	12	0.15	32.00	895.00	1585	20221207	-33.31	960	20221013	10.10	1500	-29.53	20230119	1049	0.76	20230710	1585	-33.31	20221207	960	10.10	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
124	20230710	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-9	5	-0.85	54785070	51931	68.39	1061	1061	1049	1384	746	1065	1054.96	5.84	0	-6806	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	438	33.00	1.18	12	0.13	32.00	895.00	1585	20221207	-33.38	960	20221013	10.00	1500	-29.60	20230119	1049	0.67	20230710	1585	-33.38	20221207	960	10.00	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
125	20230710	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	-6	5	-0.56	50727587	48093	63.33	1061	1061	1049	1384	746	1065	1054.78	5.84	0	-6087	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	439	33.09	1.18	12	0.12	32.00	895.00	1585	20221207	-33.19	960	20221013	10.31	1500	-29.40	20230119	1049	0.95	20230710	1585	-33.19	20221207	960	10.31	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
126	20230710	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-5	5	-0.47	36540819	34697	45.69	1061	1061	1049	1384	746	1065	1053.14	5.84	0	-6456	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	440	33.12	1.18	12	0.08	32.00	895.00	1585	20221207	-33.12	960	20221013	10.42	1500	-29.33	20230119	1049	1.05	20230710	1585	-33.12	20221207	960	10.42	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
127	20230710	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-9	5	-0.85	33592684	31913	42.03	1061	1061	1049	1384	746	1065	1052.63	5.84	0	-6456	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	438	33.00	1.18	12	0.08	32.00	895.00	1585	20221207	-33.38	960	20221013	10.00	1500	-29.60	20230119	1049	0.67	20230710	1585	-33.38	20221207	960	10.00	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
128	20230710	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-10	5	-0.94	28503280	27104	35.69	1061	1061	1049	1384	746	1065	1051.63	5.84	0	-5388	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	438	32.97	1.18	12	0.07	32.00	895.00	1585	20221207	-33.44	960	20221013	9.90	1500	-29.67	20230119	1049	0.57	20230710	1585	-33.44	20221207	960	9.90	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
129	20230710	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-15	5	-1.41	18579512	17665	23.26	1061	1061	1049	1384	746	1065	1051.77	5.84	0	-4058	1077	1071	1061	1055	1045	1074	1058	41	319	100	740	1	1	41486390	436	32.81	1.17	12	0.04	32.00	895.00	1585	20221207	-33.75	960	20221013	9.38	1500	-30.00	20230119	1049	0.10	20230710	1585	-33.75	20221207	960	9.38	20221013	3.57	N	252500	100	41 억		2422749	N	N	0	N	00	N
130	20230707	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	0	3	0.00	77904097	73607	68.33	1056	1067	1051	1384	746	1065	1058.38	5.86	0	-9142	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	442	33.28	1.19	12	0.18	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1050	1.43	20230427	1585	-32.81	20221207	960	10.94	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
131	20230707	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-4	5	-0.38	73853029	69787	64.79	1056	1067	1051	1384	746	1065	1058.26	5.86	0	-8786	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	440	33.16	1.19	12	0.17	32.00	895.00	1585	20221207	-33.06	960	20221013	10.52	1500	-29.27	20230119	1050	1.05	20230427	1585	-33.06	20221207	960	10.52	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
132	20230707	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-2	5	-0.19	66595903	62915	58.41	1056	1067	1051	1384	746	1065	1058.51	5.86	0	-8474	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	441	33.22	1.19	12	0.15	32.00	895.00	1585	20221207	-32.93	960	20221013	10.73	1500	-29.13	20230119	1050	1.24	20230427	1585	-32.93	20221207	960	10.73	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
133	20230707	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-9	5	-0.85	58843899	55579	51.60	1056	1067	1051	1384	746	1065	1058.74	5.86	0	-8254	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	438	33.00	1.18	12	0.13	32.00	895.00	1585	20221207	-33.38	960	20221013	10.00	1500	-29.60	20230119	1050	0.57	20230427	1585	-33.38	20221207	960	10.00	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
134	20230707	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-5	5	-0.47	49489285	46747	43.40	1056	1067	1051	1384	746	1065	1058.66	5.86	0	-2163	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	440	33.12	1.18	12	0.11	32.00	895.00	1585	20221207	-33.12	960	20221013	10.42	1500	-29.33	20230119	1050	0.95	20230427	1585	-33.12	20221207	960	10.42	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
135	20230707	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-2	5	-0.19	36527478	34476	32.01	1056	1067	1051	1384	746	1065	1059.50	5.86	0	-2339	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	441	33.22	1.19	12	0.08	32.00	895.00	1585	20221207	-32.93	960	20221013	10.73	1500	-29.13	20230119	1050	1.24	20230427	1585	-32.93	20221207	960	10.73	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
136	20230707	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1054	-11	5	-1.03	31968055	30180	28.02	1056	1065	1051	1384	746	1065	1059.25	5.86	0	-1369	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	437	32.94	1.18	12	0.07	32.00	895.00	1585	20221207	-33.50	960	20221013	9.79	1500	-29.73	20230119	1050	0.38	20230427	1585	-33.50	20221207	960	9.79	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
137	20230707	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	-7	5	-0.66	8677162	8199	7.61	1056	1064	1055	1384	746	1065	1058.32	5.86	0	4980	1097	1080	1071	1054	1045	1076	1050	41	319	100	740	1	1	41486390	439	33.06	1.18	12	0.02	32.00	895.00	1585	20221207	-33.25	960	20221013	10.21	1500	-29.47	20230119	1050	0.76	20230427	1585	-33.25	20221207	960	10.21	20221013	3.59	N	252500	100	41 억		2432063	N	N	0	N	00	N
138	20230706	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-30	5	-2.74	114763082	107505	120.01	1085	1088	1062	1423	767	1095	1067.51	5.93	0	-27697	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	442	33.28	1.19	12	0.26	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1050	1.43	20230427	1585	-32.81	20221207	960	10.94	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
139	20230706	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1065	-30	5	-2.74	96779859	90591	101.13	1085	1088	1062	1423	767	1095	1068.29	5.93	0	-26803	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	442	33.28	1.19	12	0.22	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1050	1.43	20230427	1585	-32.81	20221207	960	10.94	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
140	20230706	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1068	-27	5	-2.47	83332713	77966	87.04	1085	1088	1062	1423	767	1095	1068.81	5.93	0	-24447	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	443	33.38	1.19	12	0.19	32.00	895.00	1585	20221207	-32.62	960	20221013	11.25	1500	-28.80	20230119	1050	1.71	20230427	1585	-32.62	20221207	960	11.25	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
141	20230706	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-29	5	-2.65	64934654	60680	67.74	1085	1088	1063	1423	767	1095	1070.09	5.93	0	-24473	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	442	33.31	1.19	12	0.15	32.00	895.00	1585	20221207	-32.74	960	20221013	11.04	1500	-28.93	20230119	1050	1.52	20230427	1585	-32.74	20221207	960	11.04	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
142	20230706	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-23	5	-2.10	46193087	43124	48.14	1085	1088	1067	1423	767	1095	1071.13	5.93	0	-17790	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	445	33.50	1.20	12	0.10	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
143	20230706	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-26	5	-2.37	37539198	35023	39.10	1085	1088	1069	1423	767	1095	1071.79	5.93	0	-13001	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	443	33.41	1.19	12	0.08	32.00	895.00	1585	20221207	-32.56	960	20221013	11.35	1500	-28.73	20230119	1050	1.81	20230427	1585	-32.56	20221207	960	11.35	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
144	20230706	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-22	5	-2.01	22772861	21236	23.71	1085	1088	1069	1423	767	1095	1072.29	5.93	0	-10522	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	445	33.53	1.20	12	0.05	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
145	20230706	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1075	-20	5	-1.83	6058602	5617	6.27	1085	1088	1075	1423	767	1095	1078.40	5.93	0	-5130	1115	1105	1095	1085	1075	1100	1080	41	328	100	760	1	1	41486390	446	33.59	1.20	12	0.01	32.00	895.00	1585	20221207	-32.18	960	20221013	11.98	1500	-28.33	20230119	1050	2.38	20230427	1585	-32.18	20221207	960	11.98	20221013	3.58	N	252500	100	41 억		2460852	N	N	0	N	00	N
146	20230705	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1095	-7	5	-0.64	97197208	88799	111.98	1105	1105	1085	1432	772	1102	1094.58	6.02	0	-35939	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	454	34.22	1.22	12	0.21	32.00	895.00	1585	20221207	-30.91	960	20221013	14.06	1500	-27.00	20230119	1050	4.29	20230427	1585	-30.91	20221207	960	14.06	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
147	20230705	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-15	5	-1.36	93396142	85309	107.58	1105	1105	1085	1432	772	1102	1094.80	6.02	0	-34240	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	451	33.97	1.21	12	0.21	32.00	895.00	1585	20221207	-31.42	960	20221013	13.23	1500	-27.53	20230119	1050	3.52	20230427	1585	-31.42	20221207	960	13.23	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
148	20230705	140841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1086	-16	5	-1.45	89086233	81340	102.57	1105	1105	1085	1432	772	1102	1095.23	6.02	0	-33770	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	451	33.94	1.21	12	0.20	32.00	895.00	1585	20221207	-31.48	960	20221013	13.12	1500	-27.60	20230119	1050	3.43	20230427	1585	-31.48	20221207	960	13.12	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
149	20230705	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-11	5	-1.00	74618092	68035	85.80	1105	1105	1086	1432	772	1102	1096.76	6.02	0	-30371	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	453	34.09	1.22	12	0.16	32.00	895.00	1585	20221207	-31.17	960	20221013	13.65	1500	-27.27	20230119	1050	3.90	20230427	1585	-31.17	20221207	960	13.65	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
150	20230705	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	-15	5	-1.36	72170953	65786	82.96	1105	1105	1086	1432	772	1102	1097.06	6.02	0	-30250	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	451	33.97	1.21	12	0.16	32.00	895.00	1585	20221207	-31.42	960	20221013	13.23	1500	-27.53	20230119	1050	3.52	20230427	1585	-31.42	20221207	960	13.23	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
151	20230705	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-14	5	-1.27	66695657	60756	76.62	1105	1105	1088	1432	772	1102	1097.76	6.02	0	-30063	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	451	34.00	1.22	12	0.15	32.00	895.00	1585	20221207	-31.36	960	20221013	13.33	1500	-27.47	20230119	1050	3.62	20230427	1585	-31.36	20221207	960	13.33	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
152	20230705	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1094	-8	5	-0.73	54912822	49957	63.00	1105	1105	1092	1432	772	1102	1099.20	6.02	0	-25000	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	454	34.19	1.22	12	0.12	32.00	895.00	1585	20221207	-30.98	960	20221013	13.96	1500	-27.07	20230119	1050	4.19	20230427	1585	-30.98	20221207	960	13.96	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
153	20230705	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	0	3	0.00	1397387	1268	1.60	1105	1105	1102	1432	772	1102	1102.04	6.02	0	-725	1113	1107	1101	1095	1089	1104	1092	41	330	100	770	1	1	41486390	457	34.44	1.23	12	0.00	32.00	895.00	1585	20221207	-30.47	960	20221013	14.79	1500	-26.53	20230119	1050	4.95	20230427	1585	-30.47	20221207	960	14.79	20221013	3.63	N	252500	100	41 억		2496791	N	N	0	N	00	N
154	20230704	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-1	5	-0.09	87238800	79228	67.17	1107	1107	1095	1433	773	1103	1101.11	6.08	0	-23554	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	457	34.44	1.23	12	0.19	32.00	895.00	1585	20221207	-30.47	960	20221013	14.79	1500	-26.53	20230119	1050	4.95	20230427	1585	-30.47	20221207	960	14.79	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
155	20230704	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	0	3	0.00	82701598	75112	63.68	1107	1107	1095	1433	773	1103	1101.04	6.08	0	-23107	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	458	34.47	1.23	12	0.18	32.00	895.00	1585	20221207	-30.41	960	20221013	14.90	1500	-26.47	20230119	1050	5.05	20230427	1585	-30.41	20221207	960	14.90	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
156	20230704	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	2	2	0.18	76126530	69147	58.62	1107	1107	1095	1433	773	1103	1100.94	6.08	0	-22240	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	458	34.53	1.23	12	0.17	32.00	895.00	1585	20221207	-30.28	960	20221013	15.10	1500	-26.33	20230119	1050	5.24	20230427	1585	-30.28	20221207	960	15.10	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
157	20230704	130823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-1	5	-0.09	70838203	64352	54.56	1107	1107	1095	1433	773	1103	1100.79	6.08	0	-22204	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	457	34.44	1.23	12	0.16	32.00	895.00	1585	20221207	-30.47	960	20221013	14.79	1500	-26.53	20230119	1050	4.95	20230427	1585	-30.47	20221207	960	14.79	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
158	20230704	120833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-4	5	-0.36	67133242	60984	51.70	1107	1107	1095	1433	773	1103	1100.83	6.08	0	-21558	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	456	34.34	1.23	12	0.15	32.00	895.00	1585	20221207	-30.66	960	20221013	14.48	1500	-26.73	20230119	1050	4.67	20230427	1585	-30.66	20221207	960	14.48	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
159	20230704	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	-6	5	-0.54	57683515	52374	44.40	1107	1107	1095	1433	773	1103	1101.38	6.08	0	-19423	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	455	34.28	1.23	12	0.13	32.00	895.00	1585	20221207	-30.79	960	20221013	14.27	1500	-26.87	20230119	1050	4.48	20230427	1585	-30.79	20221207	960	14.27	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
160	20230704	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1099	-4	5	-0.36	43161821	39156	33.20	1107	1107	1096	1433	773	1103	1102.30	6.08	0	-12477	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	456	34.34	1.23	12	0.09	32.00	895.00	1585	20221207	-30.66	960	20221013	14.48	1500	-26.73	20230119	1050	4.67	20230427	1585	-30.66	20221207	960	14.48	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
161	20230704	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1103	0	3	0.00	23358158	21149	17.93	1107	1107	1102	1433	773	1103	1104.46	6.08	0	-2101	1111	1106	1098	1093	1085	1109	1096	41	330	100	770	1	1	41486390	458	34.47	1.23	12	0.05	32.00	895.00	1585	20221207	-30.41	960	20221013	14.90	1500	-26.47	20230119	1050	5.05	20230427	1585	-30.41	20221207	960	14.90	20221013	3.63	N	252500	100	41 억		2522204	N	N	0	N	00	N
162	20230703	160815	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1103	13	2	1.19	129161540	117789	102.60	1101	1103	1090	1417	763	1090	1096.55	6.06	0	8601	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	458	34.47	1.23	12	0.28	32.00	895.00	1585	20221207	-30.41	960	20221013	14.90	1500	-26.47	20230119	1050	5.05	20230427	1585	-30.41	20221207	960	14.90	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
163	20230703	150823	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1100	10	2	0.92	125485582	114455	99.70	1101	1102	1090	1417	763	1090	1096.37	6.06	0	8519	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	456	34.38	1.23	12	0.28	32.00	895.00	1585	20221207	-30.60	960	20221013	14.58	1500	-26.67	20230119	1050	4.76	20230427	1585	-30.60	20221207	960	14.58	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
164	20230703	140821	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1102	12	2	1.10	117529941	107225	93.40	1101	1102	1090	1417	763	1090	1096.11	6.06	0	8570	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	457	34.44	1.23	12	0.26	32.00	895.00	1585	20221207	-30.47	960	20221013	14.79	1500	-26.53	20230119	1050	4.95	20230427	1585	-30.47	20221207	960	14.79	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
165	20230703	130816	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1094	4	2	0.37	100574588	91719	79.89	1101	1102	1090	1417	763	1090	1096.55	6.06	0	4131	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	454	34.19	1.22	12	0.22	32.00	895.00	1585	20221207	-30.98	960	20221013	13.96	1500	-27.07	20230119	1050	4.19	20230427	1585	-30.98	20221207	960	13.96	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
166	20230703	120824	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1095	5	2	0.46	62897170	57390	49.99	1101	1102	1090	1417	763	1090	1095.96	6.06	0	590	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	454	34.22	1.22	12	0.14	32.00	895.00	1585	20221207	-30.91	960	20221013	14.06	1500	-27.00	20230119	1050	4.29	20230427	1585	-30.91	20221207	960	14.06	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
167	20230703	110817	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1101	11	2	1.01	55093205	50281	43.80	1101	1102	1090	1417	763	1090	1095.71	6.06	0	590	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	457	34.41	1.23	12	0.12	32.00	895.00	1585	20221207	-30.54	960	20221013	14.69	1500	-26.60	20230119	1050	4.86	20230427	1585	-30.54	20221207	960	14.69	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
168	20230703	100804	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1100	10	2	0.92	30690046	27984	24.38	1101	1102	1090	1417	763	1090	1096.70	6.06	0	894	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	456	34.38	1.23	12	0.07	32.00	895.00	1585	20221207	-30.60	960	20221013	14.58	1500	-26.67	20230119	1050	4.76	20230427	1585	-30.60	20221207	960	14.58	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N
169	20230703	090814	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1099	9	2	0.83	5834129	5307	4.62	1101	1101	1090	1417	763	1090	1099.33	6.06	0	80	1124	1107	1084	1067	1044	1115	1075	41	327	100	760	1	1	41486390	456	34.34	1.23	12	0.01	32.00	895.00	1585	20221207	-30.66	960	20221013	14.48	1500	-26.73	20230119	1050	4.67	20230427	1585	-30.66	20221207	960	14.48	20221013	3.60	N	252500	100	41 억		2513603	N	N	0	N	00	N