KissMeData/227610/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	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-330	5	-10.03	2589519260	862357	93.81	3285	3285	2870	4275	2305	3290	3002.84	3.56	0	-234820	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	753	-4.08	5.37	12	3.39	-725.00	551.00	5940	20230110	-50.17	1388	20230315	113.26	5940	-50.17	20230110	1388	113.26	20230315	5940	-50.17	20230110	1388	113.26	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
3	20230731	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-335	5	-10.18	2515034760	837140	91.07	3285	3285	2870	4275	2305	3290	3004.32	3.56	0	-231605	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	752	-4.08	5.36	12	3.29	-725.00	551.00	5940	20230110	-50.25	1388	20230315	112.90	5940	-50.25	20230110	1388	112.90	20230315	5940	-50.25	20230110	1388	112.90	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
4	20230731	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-335	5	-10.18	2295458400	762835	82.98	3285	3285	2870	4275	2305	3290	3009.11	3.56	0	-204252	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	752	-4.08	5.36	12	3.00	-725.00	551.00	5940	20230110	-50.25	1388	20230315	112.90	5940	-50.25	20230110	1388	112.90	20230315	5940	-50.25	20230110	1388	112.90	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
5	20230731	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-285	5	-8.66	1589762320	523211	56.92	3285	3285	2960	4275	2305	3290	3038.47	3.56	0	-133905	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	765	-4.14	5.45	12	2.06	-725.00	551.00	5940	20230110	-49.41	1388	20230315	116.50	5940	-49.41	20230110	1388	116.50	20230315	5940	-49.41	20230110	1388	116.50	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
6	20230731	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-245	5	-7.45	1267581210	416122	45.27	3285	3285	2960	4275	2305	3290	3046.18	3.56	0	-111823	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	775	-4.20	5.53	12	1.63	-725.00	551.00	5940	20230110	-48.74	1388	20230315	119.38	5940	-48.74	20230110	1388	119.38	20230315	5940	-48.74	20230110	1388	119.38	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
7	20230731	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-250	5	-7.60	1068920420	350774	38.16	3285	3285	2960	4275	2305	3290	3047.32	3.56	0	-88823	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	774	-4.19	5.52	12	1.38	-725.00	551.00	5940	20230110	-48.82	1388	20230315	119.02	5940	-48.82	20230110	1388	119.02	20230315	5940	-48.82	20230110	1388	119.02	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
8	20230731	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-240	5	-7.29	867636780	284347	30.93	3285	3285	2960	4275	2305	3290	3051.33	3.56	0	-61435	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	776	-4.21	5.54	12	1.12	-725.00	551.00	5940	20230110	-48.65	1388	20230315	119.74	5940	-48.65	20230110	1388	119.74	20230315	5940	-48.65	20230110	1388	119.74	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
9	20230731	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-25	5	-0.76	29066455	8850	0.96	3285	3285	3260	4275	2305	3290	3284.34	3.56	0	-12146	3760	3525	3335	3100	2910	3642	3217	127	985	500	2230	5	1	25453448	831	-4.50	5.93	12	0.03	-725.00	551.00	5940	20230110	-45.03	1388	20230315	135.23	5940	-45.03	20230110	1388	135.23	20230315	5940	-45.03	20230110	1388	135.23	20230315	0.00	N	227610	500	127 억		905643	N	N	0	N	00	N
10	20230728	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	65	2	2.02	3072212785	916176	204.33	3205	3570	3145	4190	2260	3225	3353.31	3.67	0	-25796	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	837	-4.54	5.97	12	3.60	-725.00	551.00	5940	20230110	-44.61	1388	20230315	137.03	5940	-44.61	20230110	1388	137.03	20230315	5940	-44.61	20230110	1388	137.03	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
11	20230728	151001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-50	5	-1.55	2868382445	853464	190.35	3205	3570	3145	4190	2260	3225	3360.87	3.67	0	-18094	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	808	-4.38	5.76	12	3.35	-725.00	551.00	5940	20230110	-46.55	1388	20230315	128.75	5940	-46.55	20230110	1388	128.75	20230315	5940	-46.55	20230110	1388	128.75	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
12	20230728	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	90	2	2.79	2254757815	663456	147.97	3205	3570	3175	4190	2260	3225	3398.50	3.67	0	21867	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	844	-4.57	6.02	12	2.61	-725.00	551.00	5940	20230110	-44.19	1388	20230315	138.83	5940	-44.19	20230110	1388	138.83	20230315	5940	-44.19	20230110	1388	138.83	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
13	20230728	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	175	2	5.43	1823688965	535394	119.41	3205	3570	3175	4190	2260	3225	3406.26	3.67	0	33899	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	865	-4.69	6.17	12	2.10	-725.00	551.00	5940	20230110	-42.76	1388	20230315	144.96	5940	-42.76	20230110	1388	144.96	20230315	5940	-42.76	20230110	1388	144.96	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
14	20230728	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	195	2	6.05	1734088560	508966	113.51	3205	3570	3175	4190	2260	3225	3407.08	3.67	0	27599	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	871	-4.72	6.21	12	2.00	-725.00	551.00	5940	20230110	-42.42	1388	20230315	146.40	5940	-42.42	20230110	1388	146.40	20230315	5940	-42.42	20230110	1388	146.40	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
15	20230728	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	240	2	7.44	1447113540	424516	94.68	3205	3570	3175	4190	2260	3225	3408.86	3.67	0	16312	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	882	-4.78	6.29	12	1.67	-725.00	551.00	5940	20230110	-41.67	1388	20230315	149.64	5940	-41.67	20230110	1388	149.64	20230315	5940	-41.67	20230110	1388	149.64	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
16	20230728	100956	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	175	2	5.43	658293055	197216	43.98	3205	3445	3175	4190	2260	3225	3337.93	3.67	0	1779	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	865	-4.69	6.17	12	0.77	-725.00	551.00	5940	20230110	-42.76	1388	20230315	144.96	5940	-42.76	20230110	1388	144.96	20230315	5940	-42.76	20230110	1388	144.96	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
17	20230728	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	45	2	1.40	86195475	26484	5.91	3205	3320	3175	4190	2260	3225	3254.62	3.67	0	1105	3425	3325	3190	3090	2955	3375	3140	127	965	500	2190	5	1	25453448	832	-4.51	5.93	12	0.10	-725.00	551.00	5940	20230110	-44.95	1388	20230315	135.59	5940	-44.95	20230110	1388	135.59	20230315	5940	-44.95	20230110	1388	135.59	20230315	0.00	N	227610	500	127 억		935210	N	N	0	N	00	N
18	20230727	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	125	2	4.03	1419749445	443392	53.27	3100	3290	3055	4030	2170	3100	3202.02	3.50	54710	43187	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	821	-4.45	5.85	12	1.74	-725.00	551.00	5940	20230110	-45.71	1388	20230315	132.35	5940	-45.71	20230110	1388	132.35	20230315	5940	-45.71	20230110	1388	132.35	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
19	20230727	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	115	2	3.71	1343640380	419841	50.44	3100	3290	3055	4030	2170	3100	3200.36	3.50	54710	41309	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	818	-4.43	5.83	12	1.65	-725.00	551.00	5940	20230110	-45.88	1388	20230315	131.63	5940	-45.88	20230110	1388	131.63	20230315	5940	-45.88	20230110	1388	131.63	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
20	20230727	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	160	2	5.16	1223448880	382626	45.97	3100	3290	3055	4030	2170	3100	3197.51	3.50	54710	49971	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	830	-4.50	5.92	12	1.50	-725.00	551.00	5940	20230110	-45.12	1388	20230315	134.87	5940	-45.12	20230110	1388	134.87	20230315	5940	-45.12	20230110	1388	134.87	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
21	20230727	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	145	2	4.68	1138520745	356461	42.83	3100	3290	3055	4030	2170	3100	3193.96	3.50	54710	34854	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	826	-4.48	5.89	12	1.40	-725.00	551.00	5940	20230110	-45.37	1388	20230315	133.79	5940	-45.37	20230110	1388	133.79	20230315	5940	-45.37	20230110	1388	133.79	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
22	20230727	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	130	2	4.19	991241970	310521	37.31	3100	3290	3055	4030	2170	3100	3192.19	3.50	54710	29381	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	822	-4.46	5.86	12	1.22	-725.00	551.00	5940	20230110	-45.62	1388	20230315	132.71	5940	-45.62	20230110	1388	132.71	20230315	5940	-45.62	20230110	1388	132.71	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
23	20230727	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	170	2	5.48	896754510	281481	33.82	3100	3290	3055	4030	2170	3100	3185.84	3.50	54710	20453	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	832	-4.51	5.93	12	1.11	-725.00	551.00	5940	20230110	-44.95	1388	20230315	135.59	5940	-44.95	20230110	1388	135.59	20230315	5940	-44.95	20230110	1388	135.59	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
24	20230727	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	145	2	4.68	791546170	249040	29.92	3100	3290	3055	4030	2170	3100	3178.39	3.50	54710	7988	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	826	-4.48	5.89	12	0.98	-725.00	551.00	5940	20230110	-45.37	1388	20230315	133.79	5940	-45.37	20230110	1388	133.79	20230315	5940	-45.37	20230110	1388	133.79	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
25	20230727	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	5	2	0.16	325116015	103741	12.46	3100	3195	3100	4030	2170	3100	3133.92	3.50	54710	2221	3496	3297	3151	2952	2806	3225	2880	127	930	500	2100	5	1	25453448	790	-4.28	5.64	12	0.41	-725.00	551.00	5940	20230110	-47.73	1388	20230315	123.70	5940	-47.73	20230110	1388	123.70	20230315	5940	-47.73	20230110	1388	123.70	20230315	0.00	N	227610	500	127 억		889950	N	N	0	N	00	N
26	20230726	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-90	5	-2.82	2639663500	829737	217.99	3200	3350	3005	4145	2235	3190	3181.33	3.28	0	58251	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	789	-4.28	5.63	12	3.26	-725.00	551.00	5940	20230110	-47.81	1388	20230315	123.34	5940	-47.81	20230110	1388	123.34	20230315	5940	-47.81	20230110	1388	123.34	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
27	20230726	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-115	5	-3.61	2605570090	818738	215.10	3200	3350	3005	4145	2235	3190	3182.42	3.28	0	54022	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	783	-4.24	5.58	12	3.22	-725.00	551.00	5940	20230110	-48.23	1388	20230315	121.54	5940	-48.23	20230110	1388	121.54	20230315	5940	-48.23	20230110	1388	121.54	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
28	20230726	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-120	5	-3.76	2297884365	717865	188.60	3200	3350	3035	4145	2235	3190	3201.00	3.28	0	21609	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	781	-4.23	5.57	12	2.82	-725.00	551.00	5940	20230110	-48.32	1388	20230315	121.18	5940	-48.32	20230110	1388	121.18	20230315	5940	-48.32	20230110	1388	121.18	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
29	20230726	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	60	2	1.88	1696661630	526301	138.27	3200	3350	3100	4145	2235	3190	3223.75	3.28	0	511	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	827	-4.48	5.90	12	2.07	-725.00	551.00	5940	20230110	-45.29	1388	20230315	134.15	5940	-45.29	20230110	1388	134.15	20230315	5940	-45.29	20230110	1388	134.15	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
30	20230726	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	95	2	2.98	1457509720	452828	118.97	3200	3350	3100	4145	2235	3190	3218.68	3.28	0	-4963	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	836	-4.53	5.96	12	1.78	-725.00	551.00	5940	20230110	-44.70	1388	20230315	136.67	5940	-44.70	20230110	1388	136.67	20230315	5940	-44.70	20230110	1388	136.67	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
31	20230726	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	90	2	2.82	1278060455	398099	104.59	3200	3350	3100	4145	2235	3190	3210.41	3.28	0	-11215	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	835	-4.52	5.95	12	1.56	-725.00	551.00	5940	20230110	-44.78	1388	20230315	136.31	5940	-44.78	20230110	1388	136.31	20230315	5940	-44.78	20230110	1388	136.31	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
32	20230726	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-15	5	-0.47	533771305	169303	44.48	3200	3250	3100	4145	2235	3190	3152.76	3.28	0	18370	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	808	-4.38	5.76	12	0.67	-725.00	551.00	5940	20230110	-46.55	1388	20230315	128.75	5940	-46.55	20230110	1388	128.75	20230315	5940	-46.55	20230110	1388	128.75	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
33	20230726	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-60	5	-1.88	147619455	47311	12.43	3200	3225	3100	4145	2235	3190	3120.19	3.28	0	-14311	3426	3307	3221	3102	3016	3265	3060	127	955	500	2160	5	1	25453448	797	-4.32	5.68	12	0.19	-725.00	551.00	5940	20230110	-47.31	1388	20230315	125.50	5940	-47.31	20230110	1388	125.50	20230315	5940	-47.31	20230110	1388	125.50	20230315	0.00	N	227610	500	127 억		835240	N	N	0	N	00	N
34	20230725	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-55	5	-1.69	1209336530	378793	77.44	3300	3340	3135	4215	2275	3245	3192.61	3.00	0	71728	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	812	-4.40	5.79	12	1.49	-725.00	551.00	5940	20230110	-46.30	1388	20230315	129.83	5940	-46.30	20230110	1388	129.83	20230315	5940	-46.30	20230110	1388	129.83	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
35	20230725	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-65	5	-2.00	1134183695	355029	72.58	3300	3340	3135	4215	2275	3245	3194.62	3.00	0	69807	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	809	-4.39	5.77	12	1.39	-725.00	551.00	5940	20230110	-46.46	1388	20230315	129.11	5940	-46.46	20230110	1388	129.11	20230315	5940	-46.46	20230110	1388	129.11	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
36	20230725	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-85	5	-2.62	978755755	306131	62.59	3300	3340	3135	4215	2275	3245	3197.18	3.00	0	63478	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	804	-4.36	5.74	12	1.20	-725.00	551.00	5940	20230110	-46.80	1388	20230315	127.67	5940	-46.80	20230110	1388	127.67	20230315	5940	-46.80	20230110	1388	127.67	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
37	20230725	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-10	5	-0.31	915155785	286267	58.53	3300	3340	3135	4215	2275	3245	3196.86	3.00	0	63348	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	823	-4.46	5.87	12	1.12	-725.00	551.00	5940	20230110	-45.54	1388	20230315	133.07	5940	-45.54	20230110	1388	133.07	20230315	5940	-45.54	20230110	1388	133.07	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
38	20230725	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-35	5	-1.08	716511765	224632	45.92	3300	3300	3135	4215	2275	3245	3189.71	3.00	0	56876	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	817	-4.43	5.83	12	0.88	-725.00	551.00	5940	20230110	-45.96	1388	20230315	131.27	5940	-45.96	20230110	1388	131.27	20230315	5940	-45.96	20230110	1388	131.27	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
39	20230725	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-60	5	-1.85	579531895	181838	37.18	3300	3300	3135	4215	2275	3245	3187.08	3.00	0	26074	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	811	-4.39	5.78	12	0.71	-725.00	551.00	5940	20230110	-46.38	1388	20230315	129.47	5940	-46.38	20230110	1388	129.47	20230315	5940	-46.38	20230110	1388	129.47	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
40	20230725	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-50	5	-1.54	517163990	162255	33.17	3300	3300	3135	4215	2275	3245	3187.35	3.00	0	17928	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	813	-4.41	5.80	12	0.64	-725.00	551.00	5940	20230110	-46.21	1388	20230315	130.19	5940	-46.21	20230110	1388	130.19	20230315	5940	-46.21	20230110	1388	130.19	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
41	20230725	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-60	5	-1.85	148528735	46492	9.51	3300	3300	3135	4215	2275	3245	3194.72	3.00	0	-10797	3561	3402	3286	3127	3011	3345	3070	127	970	500	2200	5	1	25453448	811	-4.39	5.78	12	0.18	-725.00	551.00	5940	20230110	-46.38	1388	20230315	129.47	5940	-46.38	20230110	1388	129.47	20230315	5940	-46.38	20230110	1388	129.47	20230315	0.00	N	227610	500	127 억		762613	N	N	0	N	00	N
42	20230724	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-105	5	-3.13	1583574525	484086	128.80	3350	3445	3170	4355	2345	3350	3271.30	2.76	0	62776	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	826	-4.48	5.89	12	1.90	-725.00	551.00	5940	20230110	-45.37	1388	20230315	133.79	5940	-45.37	20230110	1388	133.79	20230315	5940	-45.37	20230110	1388	133.79	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
43	20230724	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-65	5	-1.94	1448124200	442734	117.80	3350	3445	3170	4355	2345	3350	3270.87	2.76	0	68244	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	836	-4.53	5.96	12	1.74	-725.00	551.00	5940	20230110	-44.70	1388	20230315	136.67	5940	-44.70	20230110	1388	136.67	20230315	5940	-44.70	20230110	1388	136.67	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
44	20230724	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	-30	5	-0.90	1298260005	397091	105.66	3350	3445	3170	4355	2345	3350	3269.43	2.76	0	70978	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	845	-4.58	6.03	12	1.56	-725.00	551.00	5940	20230110	-44.11	1388	20230315	139.19	5940	-44.11	20230110	1388	139.19	20230315	5940	-44.11	20230110	1388	139.19	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
45	20230724	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-80	5	-2.39	1111001805	340124	90.50	3350	3445	3170	4355	2345	3350	3266.46	2.76	0	41012	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	832	-4.51	5.93	12	1.34	-725.00	551.00	5940	20230110	-44.95	1388	20230315	135.59	5940	-44.95	20230110	1388	135.59	20230315	5940	-44.95	20230110	1388	135.59	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
46	20230724	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-100	5	-2.99	1032689455	315995	84.08	3350	3445	3170	4355	2345	3350	3268.06	2.76	0	34131	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	827	-4.48	5.90	12	1.24	-725.00	551.00	5940	20230110	-45.29	1388	20230315	134.15	5940	-45.29	20230110	1388	134.15	20230315	5940	-45.29	20230110	1388	134.15	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
47	20230724	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-5	5	-0.15	676569220	206209	54.87	3350	3445	3170	4355	2345	3350	3280.99	2.76	0	-16178	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	851	-4.61	6.07	12	0.81	-725.00	551.00	5940	20230110	-43.69	1388	20230315	140.99	5940	-43.69	20230110	1388	140.99	20230315	5940	-43.69	20230110	1388	140.99	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
48	20230724	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	0	3	0.00	491738100	151252	40.24	3350	3370	3170	4355	2345	3350	3251.12	2.76	0	-5777	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	853	-4.62	6.08	12	0.59	-725.00	551.00	5940	20230110	-43.60	1388	20230315	141.35	5940	-43.60	20230110	1388	141.35	20230315	5940	-43.60	20230110	1388	141.35	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
49	20230724	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-50	5	-1.49	132009935	40396	10.75	3350	3350	3220	4355	2345	3350	3267.90	2.76	0	-10085	3556	3452	3351	3247	3146	3452	3247	127	1005	500	2270	5	1	25453448	840	-4.55	5.99	12	0.16	-725.00	551.00	5940	20230110	-44.44	1388	20230315	137.75	5940	-44.44	20230110	1388	137.75	20230315	5940	-44.44	20230110	1388	137.75	20230315	0.00	N	227610	500	127 억		703029	N	N	0	N	00	N
50	20230721	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-100	5	-2.90	1259819055	375098	81.50	3350	3455	3250	4485	2415	3450	3358.64	2.83	0	-24271	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	853	-4.62	6.08	12	1.47	-725.00	551.00	5940	20230110	-43.60	1385	20220720	141.88	5940	-43.60	20230110	1388	141.35	20230315	5940	-43.60	20230110	1388	141.35	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
51	20230721	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-80	5	-2.32	1181246900	351665	76.41	3350	3455	3250	4485	2415	3450	3359.01	2.83	0	-12809	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	858	-4.65	6.12	12	1.38	-725.00	551.00	5940	20230110	-43.27	1385	20220720	143.32	5940	-43.27	20230110	1388	142.80	20230315	5940	-43.27	20230110	1388	142.80	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
52	20230721	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-105	5	-3.04	1077525350	320740	69.69	3350	3455	3250	4485	2415	3450	3359.50	2.83	0	-11726	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	851	-4.61	6.07	12	1.26	-725.00	551.00	5940	20230110	-43.69	1385	20220720	141.52	5940	-43.69	20230110	1388	140.99	20230315	5940	-43.69	20230110	1388	140.99	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
53	20230721	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-110	5	-3.19	987106640	293576	63.78	3350	3455	3250	4485	2415	3450	3362.35	2.83	0	-16343	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	850	-4.61	6.06	12	1.15	-725.00	551.00	5940	20230110	-43.77	1385	20220720	141.16	5940	-43.77	20230110	1388	140.63	20230315	5940	-43.77	20230110	1388	140.63	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
54	20230721	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-85	5	-2.46	804629590	238777	51.88	3350	3455	3250	4485	2415	3450	3369.80	2.83	0	-25141	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	857	-4.64	6.11	12	0.94	-725.00	551.00	5940	20230110	-43.35	1385	20220720	142.96	5940	-43.35	20230110	1388	142.44	20230315	5940	-43.35	20230110	1388	142.44	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
55	20230721	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-10	5	-0.29	719797475	213550	46.40	3350	3455	3250	4485	2415	3450	3370.63	2.83	0	-24301	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	876	-4.74	6.24	12	0.84	-725.00	551.00	5940	20230110	-42.09	1385	20220720	148.38	5940	-42.09	20230110	1388	147.84	20230315	5940	-42.09	20230110	1388	147.84	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
56	20230721	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	-125	5	-3.62	486515800	144607	31.42	3350	3455	3250	4485	2415	3450	3364.40	2.83	0	-23587	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	846	-4.59	6.03	12	0.57	-725.00	551.00	5940	20230110	-44.02	1385	20220720	140.07	5940	-44.02	20230110	1388	139.55	20230315	5940	-44.02	20230110	1388	139.55	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
57	20230721	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-10	5	-0.29	257638410	76624	16.65	3350	3450	3250	4485	2415	3450	3362.37	2.83	0	-15090	3670	3560	3405	3295	3140	3615	3350	127	1035	500	2340	5	1	25453448	876	-4.74	6.24	12	0.30	-725.00	551.00	5940	20230110	-42.09	1385	20220720	148.38	5940	-42.09	20230110	1388	147.84	20230315	5940	-42.09	20230110	1388	147.84	20230315	0.00	N	227610	500	127 억		721041	N	N	0	N	00	N
58	20230720	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	105	2	3.14	1564981875	458583	64.45	3290	3515	3250	4345	2345	3345	3412.63	2.54	0	72930	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	878	-4.76	6.26	12	1.80	-725.00	551.00	5940	20230110	-41.92	1295	20220719	166.41	5940	-41.92	20230110	1388	148.56	20230315	5940	-41.92	20230110	1385	149.10	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
59	20230720	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	80	2	2.39	1527305825	447606	62.91	3290	3515	3250	4345	2345	3345	3412.17	2.54	0	74051	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	872	-4.72	6.22	12	1.76	-725.00	551.00	5940	20230110	-42.34	1295	20220719	164.48	5940	-42.34	20230110	1388	146.76	20230315	5940	-42.34	20230110	1385	147.29	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
60	20230720	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	50	2	1.49	1470123000	430830	60.55	3290	3515	3250	4345	2345	3345	3412.30	2.54	0	74080	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	864	-4.68	6.16	12	1.69	-725.00	551.00	5940	20230110	-42.85	1295	20220719	162.16	5940	-42.85	20230110	1388	144.60	20230315	5940	-42.85	20230110	1385	145.13	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
61	20230720	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	100	2	2.99	1390862860	407533	57.28	3290	3515	3250	4345	2345	3345	3412.88	2.54	0	71585	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	877	-4.75	6.25	12	1.60	-725.00	551.00	5940	20230110	-42.00	1295	20220719	166.02	5940	-42.00	20230110	1388	148.20	20230315	5940	-42.00	20230110	1385	148.74	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
62	20230720	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	105	2	3.14	1300128780	381354	53.60	3290	3515	3250	4345	2345	3345	3409.24	2.54	0	64231	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	878	-4.76	6.26	12	1.50	-725.00	551.00	5940	20230110	-41.92	1295	20220719	166.41	5940	-41.92	20230110	1388	148.56	20230315	5940	-41.92	20230110	1385	149.10	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
63	20230720	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	80	2	2.39	1266247510	371491	52.21	3290	3515	3250	4345	2345	3345	3408.56	2.54	0	60566	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	872	-4.72	6.22	12	1.46	-725.00	551.00	5940	20230110	-42.34	1295	20220719	164.48	5940	-42.34	20230110	1388	146.76	20230315	5940	-42.34	20230110	1385	147.29	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
64	20230720	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	75	2	2.24	813464195	239176	33.62	3290	3515	3250	4345	2345	3345	3401.11	2.54	0	16650	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	871	-4.72	6.21	12	0.94	-725.00	551.00	5940	20230110	-42.42	1295	20220719	164.09	5940	-42.42	20230110	1388	146.40	20230315	5940	-42.42	20230110	1385	146.93	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
65	20230720	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-60	5	-1.79	141712340	43162	6.07	3290	3315	3250	4345	2345	3345	3283.27	2.54	0	2347	3711	3527	3436	3252	3161	3482	3207	127	1000	500	2270	5	1	25453448	836	-4.53	5.96	12	0.17	-725.00	551.00	5940	20230110	-44.70	1295	20220719	153.67	5940	-44.70	20230110	1388	136.67	20230315	5940	-44.70	20230110	1385	137.18	20220720	0.00	N	227610	500	127 억		647350	N	N	0	N	00	N
66	20230719	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-105	5	-3.04	2422071605	703008	93.05	3450	3620	3345	4485	2415	3450	3445.30	3.16	0	-105358	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	792	-4.61	6.07	12	2.97	-725.00	551.00	5940	20230110	-43.69	1285	20220718	160.31	5940	-43.69	20230110	1388	140.99	20230315	5940	-43.69	20230110	1295	158.30	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
67	20230719	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-85	5	-2.46	2384831035	691901	91.58	3450	3620	3345	4485	2415	3450	3446.78	3.16	0	-102314	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	797	-4.64	6.11	12	2.92	-725.00	551.00	5940	20230110	-43.35	1285	20220718	161.87	5940	-43.35	20230110	1388	142.44	20230315	5940	-43.35	20230110	1295	159.85	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
68	20230719	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-80	5	-2.32	2126030810	614953	81.40	3450	3620	3355	4485	2415	3450	3457.22	3.16	0	-70975	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	798	-4.65	6.12	12	2.60	-725.00	551.00	5940	20230110	-43.27	1285	20220718	162.26	5940	-43.27	20230110	1388	142.80	20230315	5940	-43.27	20230110	1295	160.23	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
69	20230719	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-55	5	-1.59	2016965625	582709	77.13	3450	3620	3355	4485	2415	3450	3461.36	3.16	0	-58967	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	804	-4.68	6.16	12	2.46	-725.00	551.00	5940	20230110	-42.85	1285	20220718	164.20	5940	-42.85	20230110	1388	144.60	20230315	5940	-42.85	20230110	1295	162.16	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
70	20230719	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	105	2	3.04	1433447720	412612	54.61	3450	3620	3355	4485	2415	3450	3474.08	3.16	0	-941	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	842	-4.90	6.45	12	1.74	-725.00	551.00	5940	20230110	-40.15	1285	20220718	176.65	5940	-40.15	20230110	1388	156.12	20230315	5940	-40.15	20230110	1295	174.52	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
71	20230719	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-20	5	-0.58	742439615	216193	28.62	3450	3510	3355	4485	2415	3450	3434.15	3.16	0	-18277	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	812	-4.73	6.23	12	0.91	-725.00	551.00	5940	20230110	-42.26	1285	20220718	166.93	5940	-42.26	20230110	1388	147.12	20230315	5940	-42.26	20230110	1295	164.86	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
72	20230719	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-15	5	-0.43	609142230	177538	23.50	3450	3510	3355	4485	2415	3450	3431.05	3.16	0	-18250	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	813	-4.74	6.23	12	0.75	-725.00	551.00	5940	20230110	-42.17	1285	20220718	167.32	5940	-42.17	20230110	1388	147.48	20230315	5940	-42.17	20230110	1295	165.25	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
73	20230719	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	-25	5	-0.72	112826840	32991	4.37	3450	3455	3355	4485	2415	3450	3419.93	3.16	0	-11833	3703	3576	3433	3306	3163	3640	3370	118	1035	500	2340	5	1	23676618	811	-4.72	6.22	12	0.14	-725.00	551.00	5940	20230110	-42.34	1285	20220718	166.54	5940	-42.34	20230110	1388	146.76	20230315	5940	-42.34	20230110	1295	164.48	20220719	0.00	N	227610	500	118 억		747852	N	N	0	N	00	N
74	20230718	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	-60	5	-1.71	2560459725	751648	91.19	3435	3560	3290	4560	2460	3510	3406.40	2.86	0	67765	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	817	-4.76	6.26	12	3.17	-725.00	551.00	5940	20230110	-41.92	1285	20220718	168.48	5940	-41.92	20230110	1388	148.56	20230315	5940	-41.92	20230110	1285	168.48	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
75	20230718	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-115	5	-3.28	2491644230	731511	88.74	3435	3560	3290	4560	2460	3510	3406.12	2.86	0	73654	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	804	-4.68	6.16	12	3.09	-725.00	551.00	5940	20230110	-42.85	1285	20220718	164.20	5940	-42.85	20230110	1388	144.60	20230315	5940	-42.85	20230110	1285	164.20	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
76	20230718	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-215	5	-6.13	2241204265	657570	79.77	3435	3560	3290	4560	2460	3510	3408.27	2.86	0	68395	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	780	-4.54	5.98	12	2.78	-725.00	551.00	5940	20230110	-44.53	1285	20220718	156.42	5940	-44.53	20230110	1388	137.39	20230315	5940	-44.53	20230110	1285	156.42	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
77	20230718	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	-170	5	-4.84	1958885750	572238	69.42	3435	3560	3300	4560	2460	3510	3423.16	2.86	0	61519	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	791	-4.61	6.06	12	2.42	-725.00	551.00	5940	20230110	-43.77	1285	20220718	159.92	5940	-43.77	20230110	1388	140.63	20230315	5940	-43.77	20230110	1285	159.92	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
78	20230718	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-160	5	-4.56	1763121780	513549	62.30	3435	3560	3335	4560	2460	3510	3433.17	2.86	0	60989	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	793	-4.62	6.08	12	2.17	-725.00	551.00	5940	20230110	-43.60	1285	20220718	160.70	5940	-43.60	20230110	1388	141.35	20230315	5940	-43.60	20230110	1285	160.70	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
79	20230718	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-130	5	-3.70	1604641045	466441	56.59	3435	3560	3335	4560	2460	3510	3440.14	2.86	0	45345	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	800	-4.66	6.13	12	1.97	-725.00	551.00	5940	20230110	-43.10	1285	20220718	163.04	5940	-43.10	20230110	1388	143.52	20230315	5940	-43.10	20230110	1285	163.04	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
80	20230718	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	-145	5	-4.13	1280144085	370551	44.95	3435	3560	3340	4560	2460	3510	3454.66	2.86	0	18840	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	797	-4.64	6.11	12	1.57	-725.00	551.00	5940	20230110	-43.35	1285	20220718	161.87	5940	-43.35	20230110	1388	142.44	20230315	5940	-43.35	20230110	1285	161.87	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
81	20230718	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3430	-80	5	-2.28	248054335	70778	8.59	3435	3560	3430	4560	2460	3510	3504.66	2.86	0	26366	3803	3656	3543	3396	3283	3600	3340	118	1050	500	2380	5	1	23676618	812	-4.73	6.23	12	0.30	-725.00	551.00	5940	20230110	-42.26	1285	20220718	166.93	5940	-42.26	20230110	1388	147.12	20230315	5940	-42.26	20230110	1285	166.93	20220718	0.00	N	227610	500	118 억		678244	N	N	0	N	00	N
82	20230717	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-160	5	-4.36	2896280820	820521	89.90	3630	3690	3430	4770	2570	3670	3529.81	2.18	0	167568	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	831	-4.84	6.37	12	3.47	-725.00	551.00	5940	20230110	-40.91	1285	20220718	173.15	5940	-40.91	20230110	1388	152.88	20230315	5940	-40.91	20230110	1285	173.15	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
83	20230717	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-195	5	-5.31	2759211695	781252	85.60	3630	3690	3430	4770	2570	3670	3531.76	2.18	0	166246	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	823	-4.79	6.31	12	3.30	-725.00	551.00	5940	20230110	-41.50	1285	20220718	170.43	5940	-41.50	20230110	1388	150.36	20230315	5940	-41.50	20230110	1285	170.43	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
84	20230717	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-160	5	-4.36	2442764650	690630	75.67	3630	3690	3430	4770	2570	3670	3536.99	2.18	0	162431	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	831	-4.84	6.37	12	2.92	-725.00	551.00	5940	20230110	-40.91	1285	20220718	173.15	5940	-40.91	20230110	1388	152.88	20230315	5940	-40.91	20230110	1285	173.15	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
85	20230717	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-135	5	-3.68	2092452740	590850	64.73	3630	3690	3430	4770	2570	3670	3541.41	2.18	0	150148	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	837	-4.88	6.42	12	2.50	-725.00	551.00	5940	20230110	-40.49	1285	20220718	175.10	5940	-40.49	20230110	1388	154.68	20230315	5940	-40.49	20230110	1285	175.10	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
86	20230717	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	3595	-75	5	-2.04	1431609935	402856	44.14	3630	3690	3500	4770	2570	3670	3553.62	2.18	0	94350	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	851	-4.96	6.52	12	1.70	-725.00	551.00	5940	20230110	-39.48	1285	20220718	179.77	5940	-39.48	20230110	1388	159.01	20230315	5940	-39.48	20230110	1285	179.77	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
87	20230717	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	-55	5	-1.50	1296882115	365339	40.03	3630	3690	3500	4770	2570	3670	3549.77	2.18	0	90586	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	856	-4.99	6.56	12	1.54	-725.00	551.00	5940	20230110	-39.14	1285	20220718	181.32	5940	-39.14	20230110	1388	160.45	20230315	5940	-39.14	20230110	1285	181.32	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
88	20230717	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-100	5	-2.72	880551000	247443	27.11	3630	3690	3500	4770	2570	3670	3558.56	2.18	0	46462	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	845	-4.92	6.48	12	1.05	-725.00	551.00	5940	20230110	-39.90	1285	20220718	177.82	5940	-39.90	20230110	1388	157.20	20230315	5940	-39.90	20230110	1285	177.82	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
89	20230717	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-120	5	-3.27	267671000	75556	8.28	3630	3630	3500	4770	2570	3670	3542.51	2.18	0	16983	4196	3932	3776	3512	3356	3855	3435	118	1100	500	2490	5	1	23676618	841	-4.90	6.44	12	0.32	-725.00	551.00	5940	20230110	-40.24	1285	20220718	176.26	5940	-40.24	20230110	1388	155.76	20230315	5940	-40.24	20230110	1285	176.26	20220718	0.00	N	227610	500	118 억		515731	N	N	0	N	00	N
90	20230714	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-260	5	-6.62	3399418720	899132	91.18	3875	4040	3620	5100	2755	3930	3780.84	2.37	0	-46714	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	869	-5.06	6.66	12	3.80	-725.00	551.00	5940	20230110	-38.22	1285	20220718	185.60	5940	-38.22	20230110	1388	164.41	20230315	5940	-38.22	20230110	1285	185.60	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
91	20230714	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-285	5	-7.25	3273526565	864781	87.69	3875	4040	3620	5100	2755	3930	3785.31	2.37	0	-34121	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	863	-5.03	6.62	12	3.65	-725.00	551.00	5940	20230110	-38.64	1285	20220718	183.66	5940	-38.64	20230110	1388	162.61	20230315	5940	-38.64	20230110	1285	183.66	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
92	20230714	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	3690	-240	5	-6.11	2842829945	746959	75.74	3875	4040	3630	5100	2755	3930	3805.80	2.37	0	-17626	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	874	-5.09	6.70	12	3.15	-725.00	551.00	5940	20230110	-37.88	1285	20220718	187.16	5940	-37.88	20230110	1388	165.85	20230315	5940	-37.88	20230110	1285	187.16	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
93	20230714	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-190	5	-4.83	2515215405	659168	66.84	3875	4040	3630	5100	2755	3930	3815.67	2.37	0	15070	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	886	-5.16	6.79	12	2.78	-725.00	551.00	5940	20230110	-37.04	1285	20220718	191.05	5940	-37.04	20230110	1388	169.45	20230315	5940	-37.04	20230110	1285	191.05	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
94	20230714	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	-180	5	-4.58	2024777710	526830	53.42	3875	4040	3745	5100	2755	3930	3843.25	2.37	0	21415	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	888	-5.17	6.81	12	2.23	-725.00	551.00	5940	20230110	-36.87	1285	20220718	191.83	5940	-36.87	20230110	1388	170.17	20230315	5940	-36.87	20230110	1285	191.83	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
95	20230714	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-115	5	-2.93	1635104540	423916	42.99	3875	4040	3800	5100	2755	3930	3857.07	2.37	0	40436	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	903	-5.26	6.92	12	1.79	-725.00	551.00	5940	20230110	-35.77	1285	20220718	196.89	5940	-35.77	20230110	1388	174.86	20230315	5940	-35.77	20230110	1285	196.89	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
96	20230714	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	-55	5	-1.40	1064763465	275023	27.89	3875	4040	3800	5100	2755	3930	3871.46	2.37	0	2971	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	917	-5.34	7.03	12	1.16	-725.00	551.00	5940	20230110	-34.76	1285	20220718	201.56	5940	-34.76	20230110	1388	179.18	20230315	5940	-34.76	20230110	1285	201.56	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
97	20230714	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	-15	5	-0.38	202504840	51501	5.22	3875	4040	3870	5100	2755	3930	3932.07	2.37	0	-4616	4270	4100	3990	3820	3710	4045	3765	118	1172	500	2670	5	1	23676618	927	-5.40	7.11	12	0.22	-725.00	551.00	5940	20230110	-34.09	1285	20220718	204.67	5940	-34.09	20230110	1388	182.06	20230315	5940	-34.09	20230110	1285	204.67	20220718	0.00	N	227610	500	118 억		561092	N	N	0	N	00	N
98	20230713	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-85	5	-2.12	3956611285	983369	73.19	4005	4160	3880	5210	2815	4015	4023.97	1.64	0	174049	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	930	-5.42	7.13	12	4.15	-725.00	551.00	5940	20230110	-33.84	1285	20220718	205.84	5940	-33.84	20230110	1388	183.14	20230315	5940	-33.84	20230110	1285	205.84	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
99	20230713	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-55	5	-1.37	3750177010	930994	69.29	4005	4160	3880	5210	2815	4015	4028.21	1.64	0	183115	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	938	-5.46	7.19	12	3.93	-725.00	551.00	5940	20230110	-33.33	1285	20220718	208.17	5940	-33.33	20230110	1388	185.30	20230315	5940	-33.33	20230110	1285	208.17	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
100	20230713	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	25	2	0.62	3183805900	788878	58.72	4005	4160	3880	5210	2815	4015	4035.99	1.64	0	215837	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	957	-5.57	7.33	12	3.33	-725.00	551.00	5940	20230110	-31.99	1285	20220718	214.40	5940	-31.99	20230110	1388	191.07	20230315	5940	-31.99	20230110	1285	214.40	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
101	20230713	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	5	2	0.12	2988258705	740261	55.10	4005	4160	3880	5210	2815	4015	4036.90	1.64	0	205352	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	952	-5.54	7.30	12	3.13	-725.00	551.00	5940	20230110	-32.32	1285	20220718	212.84	5940	-32.32	20230110	1388	189.63	20230315	5940	-32.32	20230110	1285	212.84	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
102	20230713	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	85	2	2.12	2404997115	596048	44.36	4005	4160	3880	5210	2815	4015	4035.06	1.64	0	134304	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	971	-5.66	7.44	12	2.52	-725.00	551.00	5940	20230110	-30.98	1285	20220718	219.07	5940	-30.98	20230110	1388	195.39	20230315	5940	-30.98	20230110	1285	219.07	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
103	20230713	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	95	2	2.37	2091626085	519944	38.70	4005	4160	3880	5210	2815	4015	4022.86	1.64	0	100262	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	973	-5.67	7.46	12	2.20	-725.00	551.00	5940	20230110	-30.81	1285	20220718	219.84	5940	-30.81	20230110	1388	196.11	20230315	5940	-30.81	20230110	1285	219.84	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
104	20230713	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	65	2	1.62	1260095280	316824	23.58	4005	4095	3880	5210	2815	4015	3976.72	1.64	0	42903	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	966	-5.63	7.40	12	1.34	-725.00	551.00	5940	20230110	-31.31	1285	20220718	217.51	5940	-31.31	20230110	1388	193.95	20230315	5940	-31.31	20230110	1285	217.51	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
105	20230713	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	-130	5	-3.24	453214125	115324	8.58	4005	4015	3880	5210	2815	4015	3926.43	1.64	0	-22087	4281	4147	3976	3842	3671	4215	3910	118	1197	500	2730	5	1	23676618	920	-5.36	7.05	12	0.49	-725.00	551.00	5940	20230110	-34.60	1285	20220718	202.33	5940	-34.60	20230110	1388	179.90	20230315	5940	-34.60	20230110	1285	202.33	20220718	0.00	N	227610	500	118 억		388756	N	N	0	N	00	N
106	20230712	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	4015	-45	5	-1.11	5265718715	1325932	12.06	3910	4110	3805	5270	2845	4060	3971.11	0.60	0	240785	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	951	-5.54	7.29	12	5.60	-725.00	551.00	5940	20230110	-32.41	1285	20220718	212.45	5940	-32.41	20230110	1388	189.27	20230315	5940	-32.41	20230110	1285	212.45	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
107	20230712	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-10	5	-0.25	4902241965	1235769	11.24	3910	4110	3805	5270	2845	4060	3966.82	0.60	0	234707	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	959	-5.59	7.35	12	5.22	-725.00	551.00	5940	20230110	-31.82	1285	20220718	215.18	5940	-31.82	20230110	1388	191.79	20230315	5940	-31.82	20230110	1285	215.18	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
108	20230712	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-5	5	-0.12	4197721525	1062637	9.67	3910	4090	3805	5270	2845	4060	3950.10	0.60	0	228317	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	960	-5.59	7.36	12	4.49	-725.00	551.00	5940	20230110	-31.73	1285	20220718	215.56	5940	-31.73	20230110	1388	192.15	20230315	5940	-31.73	20230110	1285	215.56	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
109	20230712	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-40	5	-0.99	3809198135	966056	8.79	3910	4090	3805	5270	2845	4060	3942.82	0.60	0	201257	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	952	-5.54	7.30	12	4.08	-725.00	551.00	5940	20230110	-32.32	1285	20220718	212.84	5940	-32.32	20230110	1388	189.63	20230315	5940	-32.32	20230110	1285	212.84	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
110	20230712	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	-110	5	-2.71	3307194800	839240	7.63	3910	4090	3805	5270	2845	4060	3940.45	0.60	0	178513	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	935	-5.45	7.17	12	3.54	-725.00	551.00	5940	20230110	-33.50	1285	20220718	207.39	5940	-33.50	20230110	1388	184.58	20230315	5940	-33.50	20230110	1285	207.39	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
111	20230712	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-55	5	-1.35	2922789125	741962	6.75	3910	4090	3805	5270	2845	4060	3938.98	0.60	0	172052	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	948	-5.52	7.27	12	3.13	-725.00	551.00	5940	20230110	-32.58	1285	20220718	211.67	5940	-32.58	20230110	1388	188.54	20230315	5940	-32.58	20230110	1285	211.67	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
112	20230712	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-50	5	-1.23	2339073265	597030	5.43	3910	4055	3805	5270	2845	4060	3917.42	0.60	0	157041	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	949	-5.53	7.28	12	2.52	-725.00	551.00	5940	20230110	-32.49	1285	20220718	212.06	5940	-32.49	20230110	1388	188.90	20230315	5940	-32.49	20230110	1285	212.06	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
113	20230712	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-200	5	-4.93	940502380	239941	2.18	3910	4055	3805	5270	2845	4060	3918.66	0.60	0	48535	4976	4517	4221	3762	3466	4747	3992	118	1212	500	2760	5	1	23676618	914	-5.32	7.01	12	1.01	-725.00	551.00	5940	20230110	-35.02	1285	20220718	200.39	5940	-35.02	20230110	1388	178.10	20230315	5940	-35.02	20230110	1285	200.39	20220718	0.00	N	227610	500	118 억		141794	N	N	0	N	00	N
114	20230711	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	4060	460	2	12.78	48139208425	10947842	1232.04	3995	4680	3925	4680	2520	3600	4397.26	0.65	0	-6793	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	961	-5.60	7.37	12	46.24	-725.00	551.00	5940	20230110	-31.65	1285	20220718	215.95	5940	-31.65	20230110	1388	192.51	20230315	5940	-31.65	20230110	1285	215.95	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
115	20230711	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	505	2	14.03	47345399800	10753629	1210.18	3995	4680	3925	4680	2520	3600	4402.74	0.65	0	-40646	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	972	-5.66	7.45	12	45.42	-725.00	551.00	5940	20230110	-30.89	1285	20220718	219.46	5940	-30.89	20230110	1388	195.75	20230315	5940	-30.89	20230110	1285	219.46	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
116	20230711	140840	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	455	2	12.64	45237633145	10231521	1151.43	3995	4680	3925	4680	2520	3600	4421.40	0.65	0	-141793	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	960	-5.59	7.36	12	43.21	-725.00	551.00	5940	20230110	-31.73	1285	20220718	215.56	5940	-31.73	20230110	1388	192.15	20230315	5940	-31.73	20230110	1285	215.56	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
117	20230711	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	630	2	17.50	43384901975	9784790	1101.15	3995	4680	3925	4680	2520	3600	4433.92	0.65	0	-142062	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	1002	-5.83	7.68	12	41.33	-725.00	551.00	5940	20230110	-28.79	1285	20220718	229.18	5940	-28.79	20230110	1388	204.76	20230315	5940	-28.79	20230110	1285	229.18	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
118	20230711	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	630	2	17.50	41676986310	9378621	1055.44	3995	4680	3925	4680	2520	3600	4443.83	0.65	0	-122688	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	1002	-5.83	7.68	12	39.61	-725.00	551.00	5940	20230110	-28.79	1285	20220718	229.18	5940	-28.79	20230110	1388	204.76	20230315	5940	-28.79	20230110	1285	229.18	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
119	20230711	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	655	2	18.19	38709304720	8689874	977.94	3995	4680	3925	4680	2520	3600	4454.53	0.65	0	-105713	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	1007	-5.87	7.72	12	36.70	-725.00	551.00	5940	20230110	-28.37	1285	20220718	231.13	5940	-28.37	20230110	1388	206.56	20230315	5940	-28.37	20230110	1285	231.13	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
120	20230711	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	755	2	20.97	32098095570	7146497	804.25	3995	4680	3925	4680	2520	3600	4491.45	0.65	0	-118846	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	1031	-6.01	7.90	12	30.18	-725.00	551.00	5940	20230110	-26.68	1285	20220718	238.91	5940	-26.68	20230110	1388	213.76	20230315	5940	-26.68	20230110	1285	238.91	20220718	0.00	N	227610	500	118 억		152933	N	N	0	N	00	N
121	20230711	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	790	2	21.94	3256739650	789261	88.82	3995	4390	3925	4680	2520	3600	4126.34	0.65	0	23310	3890	3745	3655	3510	3420	3700	3465	118	1080	500	2440	5	1	23676618	1039	-6.06	7.97	12	3.33	-725.00	551.00	5940	20230110	-26.09	1285	20220718	241.63	5940	-26.09	20230110	1388	216.28	20230315	5940	-26.09	20230110	1285	241.63	20220718	0.00	N	227610	500	118 억		152933	Y	N	0	N	00	N
122	20230710	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	-240	5	-6.25	3230491120	884139	72.29	3760	3800	3565	4990	2690	3840	3653.95	0.60	0	16513	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	852	-4.97	6.53	12	3.73	-725.00	551.00	5940	20230110	-39.39	1285	20220718	180.16	5940	-39.39	20230110	1388	159.37	20230315	5940	-39.39	20230110	1285	180.16	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
123	20230710	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-270	5	-7.03	2896184195	791539	64.72	3760	3800	3565	4990	2690	3840	3658.92	0.60	0	11095	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	845	-4.92	6.48	12	3.34	-725.00	551.00	5940	20230110	-39.90	1285	20220718	177.82	5940	-39.90	20230110	1388	157.20	20230315	5940	-39.90	20230110	1285	177.82	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
124	20230710	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	-155	5	-4.04	2448314130	667506	54.58	3760	3800	3580	4990	2690	3840	3667.84	0.60	0	10062	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	872	-5.08	6.69	12	2.82	-725.00	551.00	5940	20230110	-37.96	1285	20220718	186.77	5940	-37.96	20230110	1388	165.49	20230315	5940	-37.96	20230110	1285	186.77	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
125	20230710	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	3610	-230	5	-5.99	2261578650	616790	50.43	3760	3800	3580	4990	2690	3840	3666.68	0.60	0	1669	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	855	-4.98	6.55	12	2.61	-725.00	551.00	5940	20230110	-39.23	1285	20220718	180.93	5940	-39.23	20230110	1388	160.09	20230315	5940	-39.23	20230110	1285	180.93	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
126	20230710	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-195	5	-5.08	2101777605	572843	46.84	3760	3800	3580	4990	2690	3840	3669.02	0.60	0	-1061	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	863	-5.03	6.62	12	2.42	-725.00	551.00	5940	20230110	-38.64	1285	20220718	183.66	5940	-38.64	20230110	1388	162.61	20230315	5940	-38.64	20230110	1285	183.66	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
127	20230710	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-190	5	-4.95	1744063895	473947	38.75	3760	3800	3580	4990	2690	3840	3679.86	0.60	0	18057	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	864	-5.03	6.62	12	2.00	-725.00	551.00	5940	20230110	-38.55	1285	20220718	184.05	5940	-38.55	20230110	1388	162.97	20230315	5940	-38.55	20230110	1285	184.05	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
128	20230710	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	-55	5	-1.43	1375585615	374943	30.66	3760	3800	3580	4990	2690	3840	3668.77	0.60	0	47192	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	896	-5.22	6.87	12	1.58	-725.00	551.00	5940	20230110	-36.28	1285	20220718	194.55	5940	-36.28	20230110	1388	172.69	20230315	5940	-36.28	20230110	1285	194.55	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
129	20230710	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	-220	5	-5.73	449229125	122231	9.99	3760	3780	3580	4990	2690	3840	3675.19	0.60	0	10840	4366	4102	3901	3637	3436	4002	3537	118	1150	500	2610	5	1	23676618	857	-4.99	6.57	12	0.52	-725.00	551.00	5940	20230110	-39.06	1285	20220718	181.71	5940	-39.06	20230110	1388	160.81	20230315	5940	-39.06	20230110	1285	181.71	20220718	0.00	N	227610	500	118 억		142008	N	N	0	N	00	N
130	20230707	160837	54	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-310	5	-7.47	4719734375	1213334	38.13	4090	4165	3700	5390	2905	4150	3889.91	1.23	0	-177113	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	909	-5.30	6.97	12	5.12	-725.00	551.00	5940	20230110	-35.35	1285	20220718	198.83	5940	-35.35	20230110	1388	176.66	20230315	5940	-35.35	20230110	1285	198.83	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
131	20230707	150837	54	100.00	KOSDAQ		화학	N	N	N	N		N	3810	-340	5	-8.19	4517436330	1160470	36.47	4090	4165	3700	5390	2905	4150	3892.76	1.23	0	-163144	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	902	-5.26	6.91	12	4.90	-725.00	551.00	5940	20230110	-35.86	1285	20220718	196.50	5940	-35.86	20230110	1388	174.50	20230315	5940	-35.86	20230110	1285	196.50	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
132	20230707	140853	54	100.00	KOSDAQ		화학	N	N	N	N		N	3755	-395	5	-9.52	4122543205	1056352	33.20	4090	4165	3700	5390	2905	4150	3902.62	1.23	0	-135982	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	889	-5.18	6.81	12	4.46	-725.00	551.00	5940	20230110	-36.78	1285	20220718	192.22	5940	-36.78	20230110	1388	170.53	20230315	5940	-36.78	20230110	1285	192.22	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
133	20230707	130841	54	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-355	5	-8.55	3596709255	916720	28.81	4090	4165	3775	5390	2905	4150	3923.45	1.23	0	-103892	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	899	-5.23	6.89	12	3.87	-725.00	551.00	5940	20230110	-36.11	1285	20220718	195.33	5940	-36.11	20230110	1388	173.41	20230315	5940	-36.11	20230110	1285	195.33	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
134	20230707	120845	54	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-335	5	-8.07	3123448135	792302	24.90	4090	4165	3805	5390	2905	4150	3942.24	1.23	0	-68281	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	903	-5.26	6.92	12	3.35	-725.00	551.00	5940	20230110	-35.77	1285	20220718	196.89	5940	-35.77	20230110	1388	174.86	20230315	5940	-35.77	20230110	1285	196.89	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
135	20230707	110848	54	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-280	5	-6.75	2437001955	613673	19.29	4090	4165	3860	5390	2905	4150	3971.17	1.23	0	-35148	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	916	-5.34	7.02	12	2.59	-725.00	551.00	5940	20230110	-34.85	1285	20220718	201.17	5940	-34.85	20230110	1388	178.82	20230315	5940	-34.85	20230110	1285	201.17	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
136	20230707	100837	54	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-165	5	-3.98	1556466390	387585	12.18	4090	4165	3930	5390	2905	4150	4015.80	1.23	0	-13985	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	944	-5.50	7.23	12	1.64	-725.00	551.00	5940	20230110	-32.91	1285	20220718	210.12	5940	-32.91	20230110	1388	187.10	20230315	5940	-32.91	20230110	1285	210.12	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
137	20230707	090839	54	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-125	5	-3.01	583203670	143038	4.50	4090	4165	4000	5390	2905	4150	4077.26	1.23	0	-8404	4686	4417	4201	3932	3716	4552	4067	118	1242	500	2820	5	1	23676618	953	-5.55	7.30	12	0.60	-725.00	551.00	5940	20230110	-32.24	1285	20220718	213.23	5940	-32.24	20230110	1388	189.99	20230315	5940	-32.24	20230110	1285	213.23	20220718	0.00	N	227610	500	118 억		292026	N	N	0	N	01	N
138	20230706	160838	53	100.00	KOSDAQ		화학	N	N	N	N		N	4150	170	2	4.27	13304891085	3153212	370.97	4070	4470	3985	5170	2790	3980	4219.58	1.53	0	-42722	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	983	-5.72	7.53	12	13.32	-725.00	551.00	5940	20230110	-30.13	1285	20220718	222.96	5940	-30.13	20230110	1388	198.99	20230315	5940	-30.13	20230110	1285	222.96	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
139	20230706	150838	53	100.00	KOSDAQ		화학	N	N	N	N		N	4155	175	2	4.40	13058920250	3093851	363.99	4070	4470	3985	5170	2790	3980	4220.93	1.53	0	-41568	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	984	-5.73	7.54	12	13.07	-725.00	551.00	5940	20230110	-30.05	1285	20220718	223.35	5940	-30.05	20230110	1388	199.35	20230315	5940	-30.05	20230110	1285	223.35	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
140	20230706	140839	53	100.00	KOSDAQ		화학	N	N	N	N		N	4065	85	2	2.14	12588179750	2979715	350.56	4070	4470	3985	5170	2790	3980	4224.63	1.53	0	-43191	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	962	-5.61	7.38	12	12.59	-725.00	551.00	5940	20230110	-31.57	1285	20220718	216.34	5940	-31.57	20230110	1388	192.87	20230315	5940	-31.57	20230110	1285	216.34	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
141	20230706	130838	53	100.00	KOSDAQ		화학	N	N	N	N		N	4060	80	2	2.01	11595455815	2735119	321.78	4070	4470	4035	5170	2790	3980	4239.48	1.53	0	-33534	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	961	-5.60	7.37	12	11.55	-725.00	551.00	5940	20230110	-31.65	1285	20220718	215.95	5940	-31.65	20230110	1388	192.51	20230315	5940	-31.65	20230110	1285	215.95	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
142	20230706	120824	53	100.00	KOSDAQ		화학	N	N	N	N		N	4170	190	2	4.77	10623245540	2499876	294.11	4070	4470	4035	5170	2790	3980	4249.52	1.53	0	-18180	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	987	-5.75	7.57	12	10.56	-725.00	551.00	5940	20230110	-29.80	1285	20220718	224.51	5940	-29.80	20230110	1388	200.43	20230315	5940	-29.80	20230110	1285	224.51	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
143	20230706	110843	53	100.00	KOSDAQ		화학	N	N	N	N		N	4210	230	2	5.78	6318984675	1497134	176.13	4070	4445	4035	5170	2790	3980	4220.74	1.53	0	31793	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	997	-5.81	7.64	12	6.32	-725.00	551.00	5940	20230110	-29.12	1285	20220718	227.63	5940	-29.12	20230110	1388	203.31	20230315	5940	-29.12	20230110	1285	227.63	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
144	20230706	100838	53	100.00	KOSDAQ		화학	N	N	N	N		N	4180	200	2	5.03	3552177490	853624	100.43	4070	4280	4035	5170	2790	3980	4161.31	1.53	0	10940	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	990	-5.77	7.59	12	3.61	-725.00	551.00	5940	20230110	-29.63	1285	20220718	225.29	5940	-29.63	20230110	1388	201.15	20230315	5940	-29.63	20230110	1285	225.29	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
145	20230706	090836	53	100.00	KOSDAQ		화학	N	N	N	N		N	4100	120	2	3.02	1278144495	310272	36.50	4070	4210	4035	5170	2790	3980	4119.47	1.53	0	-13785	4210	4095	3965	3850	3720	4152	3907	118	1190	500	0	5	1	23676618	971	-5.66	7.44	12	1.31	-725.00	551.00	5940	20230110	-30.98	1285	20220718	219.07	5940	-30.98	20230110	1388	195.39	20230315	5940	-30.98	20230110	1285	219.07	20220718	0.00	N	227610	500	118 억		361844	N	N	0	N	02	N
146	20230705	160834	53	100.00	KOSDAQ		화학	N	N	N	N		N	3980	110	2	2.84	3070928930	779063	112.88	3875	4080	3835	5030	2710	3870	3941.79	1.67	0	-32584	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	942	-5.49	7.22	12	3.29	-725.00	551.00	5940	20230110	-33.00	1285	20220718	209.73	5940	-33.00	20230110	1388	186.74	20230315	5940	-33.00	20230110	1285	209.73	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
147	20230705	150830	53	100.00	KOSDAQ		화학	N	N	N	N		N	3960	90	2	2.33	2900285100	736105	106.66	3875	4080	3835	5030	2710	3870	3940.06	1.67	0	-36670	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	938	-5.46	7.19	12	3.11	-725.00	551.00	5940	20230110	-33.33	1285	20220718	208.17	5940	-33.33	20230110	1388	185.30	20230315	5940	-33.33	20230110	1285	208.17	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
148	20230705	140821	53	100.00	KOSDAQ		화학	N	N	N	N		N	3950	80	2	2.07	2639282235	669541	97.01	3875	4080	3835	5030	2710	3870	3941.95	1.67	0	-30456	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	935	-5.45	7.17	12	2.83	-725.00	551.00	5940	20230110	-33.50	1285	20220718	207.39	5940	-33.50	20230110	1388	184.58	20230315	5940	-33.50	20230110	1285	207.39	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
149	20230705	130824	53	100.00	KOSDAQ		화학	N	N	N	N		N	3900	30	2	0.78	2406629945	610149	88.41	3875	4080	3835	5030	2710	3870	3944.36	1.67	0	-24182	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	923	-5.38	7.08	12	2.58	-725.00	551.00	5940	20230110	-34.34	1285	20220718	203.50	5940	-34.34	20230110	1388	180.98	20230315	5940	-34.34	20230110	1285	203.50	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
150	20230705	120822	53	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-5	5	-0.13	2212255220	559892	81.13	3875	4080	3835	5030	2710	3870	3951.25	1.67	0	-18586	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	915	-5.33	7.01	12	2.36	-725.00	551.00	5940	20230110	-34.93	1285	20220718	200.78	5940	-34.93	20230110	1388	178.46	20230315	5940	-34.93	20230110	1285	200.78	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
151	20230705	110832	53	100.00	KOSDAQ		화학	N	N	N	N		N	3925	55	2	1.42	1931640665	487454	70.63	3875	4080	3835	5030	2710	3870	3962.75	1.67	0	-7379	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	929	-5.41	7.12	12	2.06	-725.00	551.00	5940	20230110	-33.92	1285	20220718	205.45	5940	-33.92	20230110	1388	182.78	20230315	5940	-33.92	20230110	1285	205.45	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
152	20230705	100825	53	100.00	KOSDAQ		화학	N	N	N	N		N	3945	75	2	1.94	1587256980	400270	58.00	3875	4080	3835	5030	2710	3870	3965.51	1.67	0	-12153	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	934	-5.44	7.16	12	1.69	-725.00	551.00	5940	20230110	-33.59	1285	20220718	207.00	5940	-33.59	20230110	1388	184.22	20230315	5940	-33.59	20230110	1285	207.00	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
153	20230705	090823	53	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-20	5	-0.52	182819285	46856	6.79	3875	3960	3850	5030	2710	3870	3901.86	1.67	0	-609	4006	3937	3841	3772	3676	3952	3787	118	1160	500	0	5	1	23676618	912	-5.31	6.99	12	0.20	-725.00	551.00	5940	20230110	-35.19	1285	20220718	199.61	5940	-35.19	20230110	1388	177.38	20230315	5940	-35.19	20230110	1285	199.61	20220718	0.00	N	227610	500	118 억		394429	N	N	0	N	02	N
154	20230704	160820	53	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-55	5	-1.40	2621504470	686577	83.00	3870	3910	3745	5100	2750	3925	3818.19	1.53	0	32012	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	916	-5.34	7.02	12	2.90	-725.00	551.00	5940	20230110	-34.85	1285	20220718	201.17	5940	-34.85	20230110	1388	178.82	20230315	5940	-34.85	20230110	1285	201.17	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
155	20230704	150811	53	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-65	5	-1.66	2556390750	669699	80.96	3870	3910	3745	5100	2750	3925	3817.22	1.53	0	27421	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	914	-5.32	7.01	12	2.83	-725.00	551.00	5940	20230110	-35.02	1285	20220718	200.39	5940	-35.02	20230110	1388	178.10	20230315	5940	-35.02	20230110	1285	200.39	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
156	20230704	140815	53	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-80	5	-2.04	2376296845	622918	75.30	3870	3910	3745	5100	2750	3925	3814.77	1.53	0	18643	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	910	-5.30	6.98	12	2.63	-725.00	551.00	5940	20230110	-35.27	1285	20220718	199.22	5940	-35.27	20230110	1388	177.02	20230315	5940	-35.27	20230110	1285	199.22	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
157	20230704	130804	53	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-65	5	-1.66	2249980590	590093	71.33	3870	3910	3745	5100	2750	3925	3812.92	1.53	0	16893	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	914	-5.32	7.01	12	2.49	-725.00	551.00	5940	20230110	-35.02	1285	20220718	200.39	5940	-35.02	20230110	1388	178.10	20230315	5940	-35.02	20230110	1285	200.39	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
158	20230704	120814	53	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-100	5	-2.55	2100619250	551173	66.63	3870	3910	3745	5100	2750	3925	3811.17	1.53	0	16797	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	906	-5.28	6.94	12	2.33	-725.00	551.00	5940	20230110	-35.61	1285	20220718	197.67	5940	-35.61	20230110	1388	175.58	20230315	5940	-35.61	20230110	1285	197.67	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
159	20230704	110807	53	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-100	5	-2.55	1770533755	464872	56.20	3870	3910	3745	5100	2750	3925	3808.64	1.53	0	16527	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	906	-5.28	6.94	12	1.96	-725.00	551.00	5940	20230110	-35.61	1285	20220718	197.67	5940	-35.61	20230110	1388	175.58	20230315	5940	-35.61	20230110	1285	197.67	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
160	20230704	100805	53	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-125	5	-3.18	1455523750	382420	46.23	3870	3910	3745	5100	2750	3925	3806.07	1.53	0	-3348	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	900	-5.24	6.90	12	1.62	-725.00	551.00	5940	20230110	-36.03	1285	20220718	195.72	5940	-36.03	20230110	1388	173.78	20230315	5940	-36.03	20230110	1285	195.72	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
161	20230704	090803	53	100.00	KOSDAQ		화학	N	N	N	N		N	3845	-80	5	-2.04	206864605	53654	6.49	3870	3910	3830	5100	2750	3925	3855.46	1.53	0	-2458	4248	4086	3948	3786	3648	4167	3867	118	1175	500	0	5	1	23676618	910	-5.30	6.98	12	0.23	-725.00	551.00	5940	20230110	-35.27	1285	20220718	199.22	5940	-35.27	20230110	1388	177.02	20230315	5940	-35.27	20230110	1285	199.22	20220718	0.00	N	227610	500	118 억		362417	N	N	0	N	02	N
162	20230703	160756	53	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-15	5	-0.38	3214151220	821360	70.54	3850	4110	3810	5120	2760	3940	3912.81	1.45	0	18929	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	929	-5.41	7.12	12	3.47	-725.00	551.00	5940	20230110	-33.92	1285	20220718	205.45	5940	-33.92	20230110	1388	182.78	20230315	5940	-33.92	20230110	1285	205.45	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
163	20230703	150804	53	100.00	KOSDAQ		화학	N	N	N	N		N	3950	10	2	0.25	2985904240	763263	65.55	3850	4110	3810	5120	2760	3940	3911.59	1.45	0	18982	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	935	-5.45	7.17	12	3.22	-725.00	551.00	5940	20230110	-33.50	1285	20220718	207.39	5940	-33.50	20230110	1388	184.58	20230315	5940	-33.50	20230110	1285	207.39	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
164	20230703	140803	53	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-70	5	-1.78	2794335775	713798	61.30	3850	4110	3810	5120	2760	3940	3914.32	1.45	0	19908	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	916	-5.34	7.02	12	3.01	-725.00	551.00	5940	20230110	-34.85	1285	20220718	201.17	5940	-34.85	20230110	1388	178.82	20230315	5940	-34.85	20230110	1285	201.17	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
165	20230703	130757	53	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-10	5	-0.25	2615412295	667788	57.35	3850	4110	3810	5120	2760	3940	3916.11	1.45	0	21134	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	930	-5.42	7.13	12	2.82	-725.00	551.00	5940	20230110	-33.84	1285	20220718	205.84	5940	-33.84	20230110	1388	183.14	20230315	5940	-33.84	20230110	1285	205.84	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
166	20230703	120806	53	100.00	KOSDAQ		화학	N	N	N	N		N	3985	45	2	1.14	2278673030	581958	49.98	3850	4110	3810	5120	2760	3940	3915.03	1.45	0	25075	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	944	-5.50	7.23	12	2.46	-725.00	551.00	5940	20230110	-32.91	1285	20220718	210.12	5940	-32.91	20230110	1388	187.10	20230315	5940	-32.91	20230110	1285	210.12	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
167	20230703	110800	53	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-40	5	-1.02	2080932800	531807	45.67	3850	4110	3810	5120	2760	3940	3912.34	1.45	0	25859	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	923	-5.38	7.08	12	2.25	-725.00	551.00	5940	20230110	-34.34	1285	20220718	203.50	5940	-34.34	20230110	1388	180.98	20230315	5940	-34.34	20230110	1285	203.50	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
168	20230703	100748	53	100.00	KOSDAQ		화학	N	N	N	N		N	3880	-60	5	-1.52	1674315120	428047	36.76	3850	4110	3810	5120	2760	3940	3910.72	1.45	0	22529	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	919	-5.35	7.04	12	1.81	-725.00	551.00	5940	20230110	-34.68	1285	20220718	201.95	5940	-34.68	20230110	1388	179.54	20230315	5940	-34.68	20230110	1285	201.95	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N
169	20230703	090757	53	100.00	KOSDAQ		화학	N	N	N	N		N	4045	105	2	2.66	660851110	166946	14.34	3850	4110	3825	5120	2760	3940	3959.86	1.45	0	2465	4246	4092	3941	3787	3636	4092	3787	118	1180	500	0	5	1	23676618	958	-5.58	7.34	12	0.71	-725.00	551.00	5940	20230110	-31.90	1285	20220718	214.79	5940	-31.90	20230110	1388	191.43	20230315	5940	-31.90	20230110	1285	214.79	20220718	0.00	N	227610	500	118 억		343270	N	N	0	N	02	N