KissMeData/294140/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	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	320	2	7.16	2349233200	499732	89.82	4460	4845	4450	5810	3130	4470	4700.95	2.69	0	10899	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1772	-10.84	15.02	12	1.35	-442.00	319.00	13100	20230329	-63.44	3010	20230103	59.14	13100	-63.44	20230329	3010	59.14	20230103	13100	-63.44	20230329	3010	59.14	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
3	20230731	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	330	2	7.38	2263213730	481793	86.59	4460	4845	4450	5810	3130	4470	4697.48	2.69	0	11015	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1776	-10.86	15.05	12	1.30	-442.00	319.00	13100	20230329	-63.36	3010	20230103	59.47	13100	-63.36	20230329	3010	59.47	20230103	13100	-63.36	20230329	3010	59.47	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
4	20230731	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	325	2	7.27	1969028280	420502	75.58	4460	4845	4450	5810	3130	4470	4682.57	2.69	0	17985	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1774	-10.85	15.03	12	1.14	-442.00	319.00	13100	20230329	-63.40	3010	20230103	59.30	13100	-63.40	20230329	3010	59.30	20230103	13100	-63.40	20230329	3010	59.30	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
5	20230731	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	310	2	6.94	1780163895	381143	68.50	4460	4845	4450	5810	3130	4470	4670.59	2.69	0	18633	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1769	-10.81	14.98	12	1.03	-442.00	319.00	13100	20230329	-63.51	3010	20230103	58.80	13100	-63.51	20230329	3010	58.80	20230103	13100	-63.51	20230329	3010	58.80	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
6	20230731	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	285	2	6.38	1363210820	293738	52.79	4460	4790	4450	5810	3130	4470	4640.91	2.69	0	15544	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1759	-10.76	14.91	12	0.79	-442.00	319.00	13100	20230329	-63.70	3010	20230103	57.97	13100	-63.70	20230329	3010	57.97	20230103	13100	-63.70	20230329	3010	57.97	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
7	20230731	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	195	2	4.36	784551960	171594	30.84	4460	4670	4450	5810	3130	4470	4572.14	2.69	0	26919	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1726	-10.55	14.62	12	0.46	-442.00	319.00	13100	20230329	-64.39	3010	20230103	54.98	13100	-64.39	20230329	3010	54.98	20230103	13100	-64.39	20230329	3010	54.98	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
8	20230731	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	100	2	2.24	304425535	67520	12.14	4460	4580	4450	5810	3130	4470	4508.67	2.69	0	12975	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1691	-10.34	14.33	12	0.18	-442.00	319.00	13100	20230329	-65.11	3010	20230103	51.83	13100	-65.11	20230329	3010	51.83	20230103	13100	-65.11	20230329	3010	51.83	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
9	20230731	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	0	3	0.00	10022995	2246	0.40	4460	4470	4460	5810	3130	4470	4462.60	2.69	0	3349	4850	4660	4390	4200	3930	4755	4295	185	1340	500	2770	5	1	37000000	1654	-10.11	14.01	12	0.01	-442.00	319.00	13100	20230329	-65.88	3010	20230103	48.50	13100	-65.88	20230329	3010	48.50	20230103	13100	-65.88	20230329	3010	48.50	20230103	0.67	N	294140	500	185 억		996629	N	N	1	N	00	N
10	20230728	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	205	2	4.81	2445610230	554853	122.78	4120	4580	4120	5540	2990	4265	4407.57	2.44	0	90431	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1654	-10.11	14.01	12	1.50	-442.00	319.00	13100	20230329	-65.88	3010	20230103	48.50	13100	-65.88	20230329	3010	48.50	20230103	13100	-65.88	20230329	3010	48.50	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
11	20230728	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	220	2	5.16	2389895375	542403	120.02	4120	4580	4120	5540	2990	4265	4406.13	2.44	0	90199	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1659	-10.15	14.06	12	1.47	-442.00	319.00	13100	20230329	-65.76	3010	20230103	49.00	13100	-65.76	20230329	3010	49.00	20230103	13100	-65.76	20230329	3010	49.00	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
12	20230728	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	235	2	5.51	2122687055	482813	106.84	4120	4580	4120	5540	2990	4265	4396.50	2.44	0	83106	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1665	-10.18	14.11	12	1.30	-442.00	319.00	13100	20230329	-65.65	3010	20230103	49.50	13100	-65.65	20230329	3010	49.50	20230103	13100	-65.65	20230329	3010	49.50	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
13	20230728	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	190	2	4.45	1838297460	419388	92.80	4120	4580	4120	5540	2990	4265	4383.29	2.44	0	70420	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1648	-10.08	13.97	12	1.13	-442.00	319.00	13100	20230329	-65.99	3010	20230103	48.01	13100	-65.99	20230329	3010	48.01	20230103	13100	-65.99	20230329	3010	48.01	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
14	20230728	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	170	2	3.99	1136975305	262843	58.16	4120	4440	4120	5540	2990	4265	4325.68	2.44	0	91999	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1641	-10.03	13.90	12	0.71	-442.00	319.00	13100	20230329	-66.15	3010	20230103	47.34	13100	-66.15	20230329	3010	47.34	20230103	13100	-66.15	20230329	3010	47.34	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
15	20230728	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	105	2	2.46	844303855	196366	43.45	4120	4395	4120	5540	2990	4265	4299.64	2.44	0	58645	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1617	-9.89	13.70	12	0.53	-442.00	319.00	13100	20230329	-66.64	3010	20230103	45.18	13100	-66.64	20230329	3010	45.18	20230103	13100	-66.64	20230329	3010	45.18	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
16	20230728	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	0	3	0.00	438778790	102886	22.77	4120	4350	4120	5540	2990	4265	4264.71	2.44	0	17543	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1578	-9.65	13.37	12	0.28	-442.00	319.00	13100	20230329	-67.44	3010	20230103	41.69	13100	-67.44	20230329	3010	41.69	20230103	13100	-67.44	20230329	3010	41.69	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
17	20230728	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-40	5	-0.94	122483380	29103	6.44	4120	4290	4120	5540	2990	4265	4208.61	2.44	0	12217	4461	4362	4221	4122	3981	4412	4172	185	1275	500	2640	5	1	37000000	1563	-9.56	13.24	12	0.08	-442.00	319.00	13100	20230329	-67.75	3010	20230103	40.37	13100	-67.75	20230329	3010	40.37	20230103	13100	-67.75	20230329	3010	40.37	20230103	0.69	N	294140	500	185 억		904212	N	N	1	N	00	N
18	20230727	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	125	2	3.02	1873504215	443731	49.20	4120	4320	4080	5380	2900	4140	4222.03	2.28	180947	60543	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1578	-9.65	13.37	12	1.20	-442.00	319.00	13100	20230329	-67.44	3010	20230103	41.69	13100	-67.44	20230329	3010	41.69	20230103	13100	-67.44	20230329	3010	41.69	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
19	20230727	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	115	2	2.78	1784807800	422862	46.88	4120	4320	4080	5380	2900	4140	4220.78	2.28	180947	58195	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1574	-9.63	13.34	12	1.14	-442.00	319.00	13100	20230329	-67.52	3010	20230103	41.36	13100	-67.52	20230329	3010	41.36	20230103	13100	-67.52	20230329	3010	41.36	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
20	20230727	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	100	2	2.42	1478980115	351079	38.92	4120	4320	4080	5380	2900	4140	4212.67	2.28	180947	69076	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1569	-9.59	13.29	12	0.95	-442.00	319.00	13100	20230329	-67.63	3010	20230103	40.86	13100	-67.63	20230329	3010	40.86	20230103	13100	-67.63	20230329	3010	40.86	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
21	20230727	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	90	2	2.17	1352770130	321341	35.63	4120	4320	4080	5380	2900	4140	4209.77	2.28	180947	60825	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1565	-9.57	13.26	12	0.87	-442.00	319.00	13100	20230329	-67.71	3010	20230103	40.53	13100	-67.71	20230329	3010	40.53	20230103	13100	-67.71	20230329	3010	40.53	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
22	20230727	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	95	2	2.29	1107293270	263583	29.22	4120	4320	4080	5380	2900	4140	4200.93	2.28	180947	31765	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1567	-9.58	13.28	12	0.71	-442.00	319.00	13100	20230329	-67.67	3010	20230103	40.70	13100	-67.67	20230329	3010	40.70	20230103	13100	-67.67	20230329	3010	40.70	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
23	20230727	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	115	2	2.78	891117050	212531	23.56	4120	4320	4080	5380	2900	4140	4192.88	2.28	180947	7524	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1574	-9.63	13.34	12	0.57	-442.00	319.00	13100	20230329	-67.52	3010	20230103	41.36	13100	-67.52	20230329	3010	41.36	20230103	13100	-67.52	20230329	3010	41.36	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
24	20230727	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	468678485	113001	12.53	4120	4210	4080	5380	2900	4140	4147.56	2.28	180947	19920	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1532	-9.37	12.98	12	0.31	-442.00	319.00	13100	20230329	-68.40	3010	20230103	37.54	13100	-68.40	20230329	3010	37.54	20230103	13100	-68.40	20230329	3010	37.54	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
25	20230727	091056	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	20	2	0.48	83849885	20233	2.24	4120	4190	4115	5380	2900	4140	4144.21	2.28	180947	1660	4670	4405	4185	3920	3700	4295	3810	185	1240	500	2560	5	1	37000000	1539	-9.41	13.04	12	0.05	-442.00	319.00	13100	20230329	-68.24	3010	20230103	38.21	13100	-68.24	20230329	3010	38.21	20230103	13100	-68.24	20230329	3010	38.21	20230103	0.72	N	294140	500	185 억		842336	N	N	1	N	00	N
26	20230726	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-240	5	-5.48	3730403305	899697	162.37	4380	4450	3965	5690	3070	4380	4146.30	1.79	0	183317	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1532	-9.37	12.98	12	2.43	-442.00	319.00	13100	20230329	-68.40	3010	20230103	37.54	13100	-68.40	20230329	3010	37.54	20230103	13100	-68.40	20230329	3010	37.54	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
27	20230726	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4045	-335	5	-7.65	3609695990	870192	157.05	4380	4450	3965	5690	3070	4380	4148.16	1.79	0	171368	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1497	-9.15	12.68	12	2.35	-442.00	319.00	13100	20230329	-69.12	3010	20230103	34.39	13100	-69.12	20230329	3010	34.39	20230103	13100	-69.12	20230329	3010	34.39	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
28	20230726	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-360	5	-8.22	3072200050	738766	133.33	4380	4450	3965	5690	3070	4380	4158.56	1.79	0	151613	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1487	-9.10	12.60	12	2.00	-442.00	319.00	13100	20230329	-69.31	3010	20230103	33.55	13100	-69.31	20230329	3010	33.55	20230103	13100	-69.31	20230329	3010	33.55	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
29	20230726	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-250	5	-5.71	2370982000	566029	102.15	4380	4450	4085	5690	3070	4380	4188.80	1.79	0	149555	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1528	-9.34	12.95	12	1.53	-442.00	319.00	13100	20230329	-68.47	3010	20230103	37.21	13100	-68.47	20230329	3010	37.21	20230103	13100	-68.47	20230329	3010	37.21	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
30	20230726	121051	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-220	5	-5.02	2068150670	492776	88.93	4380	4450	4085	5690	3070	4380	4196.94	1.79	0	136281	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1539	-9.41	13.04	12	1.33	-442.00	319.00	13100	20230329	-68.24	3010	20230103	38.21	13100	-68.24	20230329	3010	38.21	20230103	13100	-68.24	20230329	3010	38.21	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
31	20230726	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-220	5	-5.02	1859932920	442990	79.95	4380	4450	4085	5690	3070	4380	4198.59	1.79	0	116816	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1539	-9.41	13.04	12	1.20	-442.00	319.00	13100	20230329	-68.24	3010	20230103	38.21	13100	-68.24	20230329	3010	38.21	20230103	13100	-68.24	20230329	3010	38.21	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
32	20230726	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-245	5	-5.59	1240637680	293455	52.96	4380	4450	4130	5690	3070	4380	4227.69	1.79	0	73283	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1530	-9.36	12.96	12	0.79	-442.00	319.00	13100	20230329	-68.44	3010	20230103	37.38	13100	-68.44	20230329	3010	37.38	20230103	13100	-68.44	20230329	3010	37.38	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
33	20230726	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-75	5	-1.71	352726010	81178	14.65	4380	4450	4260	5690	3070	4380	4345.09	1.79	0	16311	4553	4466	4353	4266	4153	4510	4310	185	1310	500	2710	5	1	37000000	1593	-9.74	13.50	12	0.22	-442.00	319.00	13100	20230329	-67.14	3010	20230103	43.02	13100	-67.14	20230329	3010	43.02	20230103	13100	-67.14	20230329	3010	43.02	20230103	0.75	N	294140	500	185 억		661389	N	N	1	N	00	N
34	20230725	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	55	2	1.27	2389543625	550595	63.94	4310	4440	4240	5620	3030	4325	4339.89	1.74	0	16281	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1621	-9.91	13.73	12	1.49	-442.00	319.00	13100	20230329	-66.56	3010	20230103	45.51	13100	-66.56	20230329	3010	45.51	20230103	13100	-66.56	20230329	3010	45.51	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
35	20230725	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	60	2	1.39	2311559015	532767	61.87	4310	4440	4240	5620	3030	4325	4338.78	1.74	0	11753	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1622	-9.92	13.75	12	1.44	-442.00	319.00	13100	20230329	-66.53	3010	20230103	45.68	13100	-66.53	20230329	3010	45.68	20230103	13100	-66.53	20230329	3010	45.68	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
36	20230725	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	20	2	0.46	2046390695	472166	54.83	4310	4440	4240	5620	3030	4325	4334.05	1.74	0	-4588	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1608	-9.83	13.62	12	1.28	-442.00	319.00	13100	20230329	-66.83	3010	20230103	44.35	13100	-66.83	20230329	3010	44.35	20230103	13100	-66.83	20230329	3010	44.35	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
37	20230725	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	35	2	0.81	1742895770	402265	46.72	4310	4440	4240	5620	3030	4325	4332.71	1.74	0	-144	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1613	-9.86	13.67	12	1.09	-442.00	319.00	13100	20230329	-66.72	3010	20230103	44.85	13100	-66.72	20230329	3010	44.85	20230103	13100	-66.72	20230329	3010	44.85	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
38	20230725	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	60	2	1.39	1614406400	372846	43.30	4310	4440	4240	5620	3030	4325	4329.96	1.74	0	-527	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1622	-9.92	13.75	12	1.01	-442.00	319.00	13100	20230329	-66.53	3010	20230103	45.68	13100	-66.53	20230329	3010	45.68	20230103	13100	-66.53	20230329	3010	45.68	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
39	20230725	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	5	2	0.12	1152864965	267853	31.11	4310	4360	4240	5620	3030	4325	4304.09	1.74	0	21286	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1602	-9.80	13.57	12	0.72	-442.00	319.00	13100	20230329	-66.95	3010	20230103	43.85	13100	-66.95	20230329	3010	43.85	20230103	13100	-66.95	20230329	3010	43.85	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
40	20230725	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	5	2	0.12	801296090	186784	21.69	4310	4340	4240	5620	3030	4325	4289.94	1.74	0	33488	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1602	-9.80	13.57	12	0.50	-442.00	319.00	13100	20230329	-66.95	3010	20230103	43.85	13100	-66.95	20230329	3010	43.85	20230103	13100	-66.95	20230329	3010	43.85	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
41	20230725	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-10	5	-0.23	255572205	59558	6.92	4310	4340	4240	5620	3030	4325	4291.08	1.74	0	15780	4591	4457	4301	4167	4011	4380	4090	185	1295	500	2680	5	1	37000000	1597	-9.76	13.53	12	0.16	-442.00	319.00	13100	20230329	-67.06	3010	20230103	43.36	13100	-67.06	20230329	3010	43.36	20230103	13100	-67.06	20230329	3010	43.36	20230103	0.83	N	294140	500	185 억		642275	N	N	1	N	00	N
42	20230724	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-125	5	-2.81	3627303605	851944	41.06	4435	4435	4145	5780	3115	4450	4257.34	1.21	0	195880	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1600	-9.79	13.56	12	2.30	-442.00	319.00	13100	20230329	-66.98	3010	20230103	43.69	13100	-66.98	20230329	3010	43.69	20230103	13100	-66.98	20230329	3010	43.69	20230103	0.84	N	294140	500	185 억		446320	N	N	1	N	00	N
43	20230724	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-135	5	-3.03	3485392190	819118	39.48	4435	4435	4145	5780	3115	4450	4254.97	1.21	0	191156	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1597	-9.76	13.53	12	2.21	-442.00	319.00	13100	20230329	-67.06	3010	20230103	43.36	13100	-67.06	20230329	3010	43.36	20230103	13100	-67.06	20230329	3010	43.36	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
44	20230724	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-200	5	-4.49	3175455700	746738	35.99	4435	4435	4145	5780	3115	4450	4252.34	1.21	0	162495	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1573	-9.62	13.32	12	2.02	-442.00	319.00	13100	20230329	-67.56	3010	20230103	41.20	13100	-67.56	20230329	3010	41.20	20230103	13100	-67.56	20230329	3010	41.20	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
45	20230724	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-145	5	-3.26	2776926235	653146	31.48	4435	4435	4145	5780	3115	4450	4251.51	1.21	0	165913	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1593	-9.74	13.50	12	1.77	-442.00	319.00	13100	20230329	-67.14	3010	20230103	43.02	13100	-67.14	20230329	3010	43.02	20230103	13100	-67.14	20230329	3010	43.02	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
46	20230724	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-195	5	-4.38	2435762285	573487	27.64	4435	4435	4145	5780	3115	4450	4247.16	1.21	0	147316	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1574	-9.63	13.34	12	1.55	-442.00	319.00	13100	20230329	-67.52	3010	20230103	41.36	13100	-67.52	20230329	3010	41.36	20230103	13100	-67.52	20230329	3010	41.36	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
47	20230724	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-160	5	-3.60	2191072785	515852	24.86	4435	4435	4145	5780	3115	4450	4247.34	1.21	0	132601	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1587	-9.71	13.45	12	1.39	-442.00	319.00	13100	20230329	-67.25	3010	20230103	42.52	13100	-67.25	20230329	3010	42.52	20230103	13100	-67.25	20230329	3010	42.52	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
48	20230724	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-205	5	-4.61	1731566995	407339	19.63	4435	4435	4145	5780	3115	4450	4250.75	1.21	0	113511	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1571	-9.60	13.31	12	1.10	-442.00	319.00	13100	20230329	-67.60	3010	20230103	41.03	13100	-67.60	20230329	3010	41.03	20230103	13100	-67.60	20230329	3010	41.03	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
49	20230724	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-220	5	-4.94	718102430	168182	8.11	4435	4435	4145	5780	3115	4450	4269.40	1.21	0	25874	4893	4671	4538	4316	4183	4605	4250	185	1332	500	2750	5	1	37000000	1565	-9.57	13.26	12	0.45	-442.00	319.00	13100	20230329	-67.71	3010	20230103	40.53	13100	-67.71	20230329	3010	40.53	20230103	13100	-67.71	20230329	3010	40.53	20230103	0.84	N	294140	500	185 억		446320	N	N	0	N	00	N
50	20230721	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-950	5	-17.59	9383041045	2058950	651.86	4610	4760	4405	7020	3780	5400	4557.34	1.19	0	5585	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1647	-10.07	13.95	12	5.56	-442.00	319.00	13100	20230329	-66.03	3010	20230103	47.84	13100	-66.03	20230329	3010	47.84	20230103	13100	-66.03	20230329	3010	47.84	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
51	20230721	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-965	5	-17.87	9154166515	2007393	635.54	4610	4760	4405	7020	3780	5400	4560.23	1.19	0	1378	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1641	-10.03	13.90	12	5.43	-442.00	319.00	13100	20230329	-66.15	3010	20230103	47.34	13100	-66.15	20230329	3010	47.34	20230103	13100	-66.15	20230329	3010	47.34	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
52	20230721	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	-935	5	-17.31	8481706890	1855839	587.55	4610	4760	4405	7020	3780	5400	4570.28	1.19	0	-23789	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1652	-10.10	14.00	12	5.02	-442.00	319.00	13100	20230329	-65.92	3010	20230103	48.34	13100	-65.92	20230329	3010	48.34	20230103	13100	-65.92	20230329	3010	48.34	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
53	20230721	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-905	5	-16.76	7612817970	1661330	525.97	4610	4760	4405	7020	3780	5400	4582.36	1.19	0	-19557	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1663	-10.17	14.09	12	4.49	-442.00	319.00	13100	20230329	-65.69	3010	20230103	49.34	13100	-65.69	20230329	3010	49.34	20230103	13100	-65.69	20230329	3010	49.34	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
54	20230721	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	-825	5	-15.28	7049700690	1537032	486.62	4610	4760	4405	7020	3780	5400	4586.57	1.19	0	-4848	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1693	-10.35	14.34	12	4.15	-442.00	319.00	13100	20230329	-65.08	3010	20230103	51.99	13100	-65.08	20230329	3010	51.99	20230103	13100	-65.08	20230329	3010	51.99	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
55	20230721	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-770	5	-14.26	6319450980	1377539	436.13	4610	4760	4405	7020	3780	5400	4587.49	1.19	0	10137	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1713	-10.48	14.51	12	3.72	-442.00	319.00	13100	20230329	-64.66	3010	20230103	53.82	13100	-64.66	20230329	3010	53.82	20230103	13100	-64.66	20230329	3010	53.82	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
56	20230721	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-755	5	-13.98	4910232335	1068780	338.37	4610	4760	4405	7020	3780	5400	4594.24	1.19	0	25432	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1719	-10.51	14.56	12	2.89	-442.00	319.00	13100	20230329	-64.54	3010	20230103	54.32	13100	-64.54	20230329	3010	54.32	20230103	13100	-64.54	20230329	3010	54.32	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
57	20230721	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4635	-765	5	-14.17	1714601350	373184	118.15	4610	4760	4410	7020	3780	5400	4594.52	1.19	0	54901	5626	5512	5386	5272	5146	5570	5330	185	1620	500	3340	5	1	37000000	1715	-10.49	14.53	12	1.01	-442.00	319.00	13100	20230329	-64.62	3010	20230103	53.99	13100	-64.62	20230329	3010	53.99	20230103	13100	-64.62	20230329	3010	53.99	20230103	0.84	N	294140	500	185 억		441569	N	N	0	N	00	N
58	20230720	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-30	5	-0.55	1675628960	309850	94.20	5360	5500	5260	7050	3810	5430	5407.89	1.13	0	22295	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	1998	-12.22	16.93	12	0.84	-442.00	319.00	13100	20230329	-58.78	3010	20230103	79.40	13100	-58.78	20230329	3010	79.40	20230103	13100	-58.78	20230329	3010	79.40	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
59	20230720	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-20	5	-0.37	1568421200	289963	88.15	5360	5500	5260	7050	3810	5430	5409.04	1.13	0	15212	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2002	-12.24	16.96	12	0.78	-442.00	319.00	13100	20230329	-58.70	3010	20230103	79.73	13100	-58.70	20230329	3010	79.73	20230103	13100	-58.70	20230329	3010	79.73	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
60	20230720	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	30	2	0.55	1371952320	253845	77.17	5360	5500	5260	7050	3810	5430	5404.69	1.13	0	18845	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2020	-12.35	17.12	12	0.69	-442.00	319.00	13100	20230329	-58.32	3010	20230103	81.40	13100	-58.32	20230329	3010	81.40	20230103	13100	-58.32	20230329	3010	81.40	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
61	20230720	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-10	5	-0.18	1181801240	219045	66.59	5360	5500	5260	7050	3810	5430	5395.24	1.13	0	28777	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2005	-12.26	16.99	12	0.59	-442.00	319.00	13100	20230329	-58.63	3010	20230103	80.07	13100	-58.63	20230329	3010	80.07	20230103	13100	-58.63	20230329	3010	80.07	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
62	20230720	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	0	3	0.00	1075340680	199467	60.64	5360	5500	5260	7050	3810	5430	5391.07	1.13	0	23174	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2009	-12.29	17.02	12	0.54	-442.00	319.00	13100	20230329	-58.55	3010	20230103	80.40	13100	-58.55	20230329	3010	80.40	20230103	13100	-58.55	20230329	3010	80.40	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
63	20230720	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	30	2	0.55	825731380	153827	46.76	5360	5500	5260	7050	3810	5430	5367.92	1.13	0	24651	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2020	-12.35	17.12	12	0.42	-442.00	319.00	13100	20230329	-58.32	3010	20230103	81.40	13100	-58.32	20230329	3010	81.40	20230103	13100	-58.32	20230329	3010	81.40	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
64	20230720	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-10	5	-0.18	475600100	89381	27.17	5360	5430	5260	7050	3810	5430	5321.04	1.13	0	30499	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	2005	-12.26	16.99	12	0.24	-442.00	319.00	13100	20230329	-58.63	3010	20230103	80.07	13100	-58.63	20230329	3010	80.07	20230103	13100	-58.63	20230329	3010	80.07	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
65	20230720	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-160	5	-2.95	132369000	24983	7.59	5360	5430	5260	7050	3810	5430	5298.36	1.13	0	-6425	5756	5592	5446	5282	5136	5520	5210	185	1620	500	3360	10	1	37000000	1950	-11.92	16.52	12	0.07	-442.00	319.00	13100	20230329	-59.77	3010	20230103	75.08	13100	-59.77	20230329	3010	75.08	20230103	13100	-59.77	20230329	3010	75.08	20230103	0.85	N	294140	500	185 억		419785	N	N	1	N	00	N
66	20230719	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-80	5	-1.45	1772716610	327552	108.39	5570	5610	5300	7160	3860	5510	5411.96	0.94	0	71830	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2009	-12.29	17.02	12	0.89	-442.00	319.00	13100	20230329	-58.55	3010	20230103	80.40	13100	-58.55	20230329	3010	80.40	20230103	13100	-58.55	20230329	3010	80.40	20230103	0.86	N	294140	500	185 억		347955	N	N	1	N	00	N
67	20230719	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-90	5	-1.63	1728815150	319458	105.71	5570	5610	5300	7160	3860	5510	5411.71	0.94	0	69714	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2005	-12.26	16.99	12	0.86	-442.00	319.00	13100	20230329	-58.63	3010	20230103	80.07	13100	-58.63	20230329	3010	80.07	20230103	13100	-58.63	20230329	3010	80.07	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
68	20230719	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-100	5	-1.81	1593490430	294420	97.43	5570	5610	5300	7160	3860	5510	5412.30	0.94	0	64259	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2002	-12.24	16.96	12	0.80	-442.00	319.00	13100	20230329	-58.70	3010	20230103	79.73	13100	-58.70	20230329	3010	79.73	20230103	13100	-58.70	20230329	3010	79.73	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
69	20230719	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-100	5	-1.81	1462549210	270186	89.41	5570	5610	5300	7160	3860	5510	5413.12	0.94	0	58050	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2002	-12.24	16.96	12	0.73	-442.00	319.00	13100	20230329	-58.70	3010	20230103	79.73	13100	-58.70	20230329	3010	79.73	20230103	13100	-58.70	20230329	3010	79.73	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
70	20230719	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-60	5	-1.09	1367921360	252744	83.64	5570	5610	5300	7160	3860	5510	5412.28	0.94	0	57222	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2017	-12.33	17.08	12	0.68	-442.00	319.00	13100	20230329	-58.40	3010	20230103	81.06	13100	-58.40	20230329	3010	81.06	20230103	13100	-58.40	20230329	3010	81.06	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
71	20230719	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-100	5	-1.81	1180843600	218212	72.21	5570	5610	5300	7160	3860	5510	5411.45	0.94	0	44159	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2002	-12.24	16.96	12	0.59	-442.00	319.00	13100	20230329	-58.70	3010	20230103	79.73	13100	-58.70	20230329	3010	79.73	20230103	13100	-58.70	20230329	3010	79.73	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
72	20230719	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-60	5	-1.09	1029426790	190449	63.02	5570	5610	5300	7160	3860	5510	5405.26	0.94	0	39299	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2017	-12.33	17.08	12	0.51	-442.00	319.00	13100	20230329	-58.40	3010	20230103	81.06	13100	-58.40	20230329	3010	81.06	20230103	13100	-58.40	20230329	3010	81.06	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
73	20230719	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-20	5	-0.36	176077230	31692	10.49	5570	5610	5490	7160	3860	5510	5555.89	0.94	0	-17946	5816	5662	5576	5422	5336	5620	5380	185	1650	500	3410	10	1	37000000	2031	-12.42	17.21	12	0.09	-442.00	319.00	13100	20230329	-58.09	3010	20230103	82.39	13100	-58.09	20230329	3010	82.39	20230103	13100	-58.09	20230329	3010	82.39	20230103	0.86	N	294140	500	185 억		347955	N	N	0	N	00	N
74	20230718	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-60	5	-1.08	1667902750	299509	108.55	5620	5730	5490	7240	3900	5570	5568.90	0.90	0	15471	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2039	-12.47	17.27	12	0.81	-442.00	319.00	13100	20230329	-57.94	3010	20230103	83.06	13100	-57.94	20230329	3010	83.06	20230103	13100	-57.94	20230329	3010	83.06	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
75	20230718	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-50	5	-0.90	1624753200	291681	105.71	5620	5730	5490	7240	3900	5570	5570.31	0.90	0	15899	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2042	-12.49	17.30	12	0.79	-442.00	319.00	13100	20230329	-57.86	3010	20230103	83.39	13100	-57.86	20230329	3010	83.39	20230103	13100	-57.86	20230329	3010	83.39	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
76	20230718	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-50	5	-0.90	1391479820	249339	90.37	5620	5730	5500	7240	3900	5570	5580.67	0.90	0	12862	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2042	-12.49	17.30	12	0.67	-442.00	319.00	13100	20230329	-57.86	3010	20230103	83.39	13100	-57.86	20230329	3010	83.39	20230103	13100	-57.86	20230329	3010	83.39	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
77	20230718	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	0	3	0.00	1259560790	225409	81.70	5620	5730	5500	7240	3900	5570	5587.89	0.90	0	12212	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2061	-12.60	17.46	12	0.61	-442.00	319.00	13100	20230329	-57.48	3010	20230103	85.05	13100	-57.48	20230329	3010	85.05	20230103	13100	-57.48	20230329	3010	85.05	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
78	20230718	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-10	5	-0.18	1083462080	193452	70.11	5620	5730	5510	7240	3900	5570	5600.68	0.90	0	12118	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2057	-12.58	17.43	12	0.52	-442.00	319.00	13100	20230329	-57.56	3010	20230103	84.72	13100	-57.56	20230329	3010	84.72	20230103	13100	-57.56	20230329	3010	84.72	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
79	20230718	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-40	5	-0.72	937904420	167127	60.57	5620	5730	5510	7240	3900	5570	5611.93	0.90	0	18217	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2046	-12.51	17.34	12	0.45	-442.00	319.00	13100	20230329	-57.79	3010	20230103	83.72	13100	-57.79	20230329	3010	83.72	20230103	13100	-57.79	20230329	3010	83.72	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
80	20230718	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	10	2	0.18	632783840	112055	40.61	5620	5730	5560	7240	3900	5570	5647.08	0.90	0	22838	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2065	-12.62	17.49	12	0.30	-442.00	319.00	13100	20230329	-57.40	3010	20230103	85.38	13100	-57.40	20230329	3010	85.38	20230103	13100	-57.40	20230329	3010	85.38	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
81	20230718	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	110	2	1.97	142384300	25160	9.12	5620	5690	5620	7240	3900	5570	5659.15	0.90	0	5591	5816	5692	5606	5482	5396	5650	5440	185	1670	500	3450	10	1	37000000	2102	-12.85	17.81	12	0.07	-442.00	319.00	13100	20230329	-56.64	3010	20230103	88.70	13100	-56.64	20230329	3010	88.70	20230103	13100	-56.64	20230329	3010	88.70	20230103	0.89	N	294140	500	185 억		333778	N	N	0	N	00	N
82	20230717	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-170	5	-2.96	1530593530	274113	88.41	5730	5730	5520	7460	4020	5740	5583.85	0.75	0	57879	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2061	-12.60	17.46	12	0.74	-442.00	319.00	13100	20230329	-57.48	3010	20230103	85.05	13100	-57.48	20230329	3010	85.05	20230103	13100	-57.48	20230329	3010	85.05	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
83	20230717	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-180	5	-3.14	1476579020	264414	85.28	5730	5730	5520	7460	4020	5740	5584.35	0.75	0	57178	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2057	-12.58	17.43	12	0.71	-442.00	319.00	13100	20230329	-57.56	3010	20230103	84.72	13100	-57.56	20230329	3010	84.72	20230103	13100	-57.56	20230329	3010	84.72	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
84	20230717	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-160	5	-2.79	1342433320	240369	77.52	5730	5730	5520	7460	4020	5740	5584.89	0.75	0	57775	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2065	-12.62	17.49	12	0.65	-442.00	319.00	13100	20230329	-57.40	3010	20230103	85.38	13100	-57.40	20230329	3010	85.38	20230103	13100	-57.40	20230329	3010	85.38	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
85	20230717	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-150	5	-2.61	1178921910	211023	68.06	5730	5730	5520	7460	4020	5740	5586.70	0.75	0	58406	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2068	-12.65	17.52	12	0.57	-442.00	319.00	13100	20230329	-57.33	3010	20230103	85.71	13100	-57.33	20230329	3010	85.71	20230103	13100	-57.33	20230329	3010	85.71	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
86	20230717	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-170	5	-2.96	1015144970	181709	58.60	5730	5730	5520	7460	4020	5740	5586.65	0.75	0	44793	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2061	-12.60	17.46	12	0.49	-442.00	319.00	13100	20230329	-57.48	3010	20230103	85.05	13100	-57.48	20230329	3010	85.05	20230103	13100	-57.48	20230329	3010	85.05	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
87	20230717	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-180	5	-3.14	793215160	141874	45.76	5730	5730	5520	7460	4020	5740	5590.98	0.75	0	37029	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2057	-12.58	17.43	12	0.38	-442.00	319.00	13100	20230329	-57.56	3010	20230103	84.72	13100	-57.56	20230329	3010	84.72	20230103	13100	-57.56	20230329	3010	84.72	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
88	20230717	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-150	5	-2.61	642611250	114872	37.05	5730	5730	5520	7460	4020	5740	5594.15	0.75	0	32124	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2068	-12.65	17.52	12	0.31	-442.00	319.00	13100	20230329	-57.33	3010	20230103	85.71	13100	-57.33	20230329	3010	85.71	20230103	13100	-57.33	20230329	3010	85.71	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
89	20230717	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-170	5	-2.96	178355060	31821	10.26	5730	5730	5520	7460	4020	5740	5604.95	0.75	0	-5038	6086	5912	5766	5592	5446	5840	5520	185	1720	500	3550	10	1	37000000	2061	-12.60	17.46	12	0.09	-442.00	319.00	13100	20230329	-57.48	3010	20230103	85.05	13100	-57.48	20230329	3010	85.05	20230103	13100	-57.48	20230329	3010	85.05	20230103	0.86	N	294140	500	185 억		275899	N	N	1	N	00	N
90	20230714	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-100	5	-1.71	1763673920	308869	122.95	5840	5940	5620	7590	4090	5840	5710.04	0.79	0	-14922	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2124	-12.99	17.99	12	0.83	-442.00	319.00	13100	20230329	-56.18	3010	20230103	90.70	13100	-56.18	20230329	3010	90.70	20230103	13100	-56.18	20230329	3010	90.70	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
91	20230714	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-120	5	-2.05	1710834510	299652	119.28	5840	5940	5620	7590	4090	5840	5709.40	0.79	0	-11797	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2116	-12.94	17.93	12	0.81	-442.00	319.00	13100	20230329	-56.34	3010	20230103	90.03	13100	-56.34	20230329	3010	90.03	20230103	13100	-56.34	20230329	3010	90.03	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
92	20230714	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-180	5	-3.08	1538308770	269310	107.20	5840	5940	5620	7590	4090	5840	5712.04	0.79	0	-20609	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2094	-12.81	17.74	12	0.73	-442.00	319.00	13100	20230329	-56.79	3010	20230103	88.04	13100	-56.79	20230329	3010	88.04	20230103	13100	-56.79	20230329	3010	88.04	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
93	20230714	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-180	5	-3.08	1424364320	249177	99.19	5840	5940	5620	7590	4090	5840	5716.28	0.79	0	-26507	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2094	-12.81	17.74	12	0.67	-442.00	319.00	13100	20230329	-56.79	3010	20230103	88.04	13100	-56.79	20230329	3010	88.04	20230103	13100	-56.79	20230329	3010	88.04	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
94	20230714	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	-170	5	-2.91	1241963240	216920	86.35	5840	5940	5620	7590	4090	5840	5725.44	0.79	0	-30149	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2098	-12.83	17.77	12	0.59	-442.00	319.00	13100	20230329	-56.72	3010	20230103	88.37	13100	-56.72	20230329	3010	88.37	20230103	13100	-56.72	20230329	3010	88.37	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
95	20230714	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-180	5	-3.08	1083193140	188854	75.18	5840	5940	5620	7590	4090	5840	5735.61	0.79	0	-28190	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2094	-12.81	17.74	12	0.51	-442.00	319.00	13100	20230329	-56.79	3010	20230103	88.04	13100	-56.79	20230329	3010	88.04	20230103	13100	-56.79	20230329	3010	88.04	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
96	20230714	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-70	5	-1.20	542604320	93731	37.31	5840	5940	5710	7590	4090	5840	5788.95	0.79	0	-11398	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2135	-13.05	18.09	12	0.25	-442.00	319.00	13100	20230329	-55.95	3010	20230103	91.69	13100	-55.95	20230329	3010	91.69	20230103	13100	-55.95	20230329	3010	91.69	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
97	20230714	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-20	5	-0.34	99351230	16999	6.77	5840	5940	5780	7590	4090	5840	5844.53	0.79	0	-65	6100	5970	5840	5710	5580	6035	5775	185	1750	500	3620	10	1	37000000	2153	-13.17	18.24	12	0.05	-442.00	319.00	13100	20230329	-55.57	3010	20230103	93.36	13100	-55.57	20230329	3010	93.36	20230103	13100	-55.57	20230329	3010	93.36	20230103	0.87	N	294140	500	185 억		290821	N	N	1	N	00	N
98	20230713	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	50	2	0.86	1463208870	249319	114.73	5790	5970	5710	7520	4060	5790	5868.91	0.82	0	-12454	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2161	-13.21	18.31	12	0.67	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.87	N	294140	500	185 억		303830	N	N	1	N	00	N
99	20230713	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	70	2	1.21	1427068070	243141	111.89	5790	5970	5710	7520	4060	5790	5869.30	0.82	0	-12598	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2168	-13.26	18.37	12	0.66	-442.00	319.00	13100	20230329	-55.27	3010	20230103	94.68	13100	-55.27	20230329	3010	94.68	20230103	13100	-55.27	20230329	3010	94.68	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
100	20230713	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5880	90	2	1.55	1255376800	213808	98.39	5790	5970	5710	7520	4060	5790	5871.52	0.82	0	-11669	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2176	-13.30	18.43	12	0.58	-442.00	319.00	13100	20230329	-55.11	3010	20230103	95.35	13100	-55.11	20230329	3010	95.35	20230103	13100	-55.11	20230329	3010	95.35	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
101	20230713	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5900	110	2	1.90	1091867660	186005	85.60	5790	5970	5710	7520	4060	5790	5870.10	0.82	0	-8739	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2183	-13.35	18.50	12	0.50	-442.00	319.00	13100	20230329	-54.96	3010	20230103	96.01	13100	-54.96	20230329	3010	96.01	20230103	13100	-54.96	20230329	3010	96.01	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
102	20230713	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5920	130	2	2.25	894948110	152720	70.28	5790	5970	5710	7520	4060	5790	5860.06	0.82	0	2995	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2190	-13.39	18.56	12	0.41	-442.00	319.00	13100	20230329	-54.81	3010	20230103	96.68	13100	-54.81	20230329	3010	96.68	20230103	13100	-54.81	20230329	3010	96.68	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
103	20230713	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	50	2	0.86	551166680	94521	43.50	5790	5890	5710	7520	4060	5790	5831.16	0.82	0	15460	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2161	-13.21	18.31	12	0.26	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
104	20230713	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	80	2	1.38	339845670	58480	26.91	5790	5870	5710	7520	4060	5790	5811.32	0.82	0	21673	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2172	-13.28	18.40	12	0.16	-442.00	319.00	13100	20230329	-55.19	3010	20230103	95.02	13100	-55.19	20230329	3010	95.02	20230103	13100	-55.19	20230329	3010	95.02	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
105	20230713	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	0	3	0.00	88987510	15396	7.08	5790	5840	5710	7520	4060	5790	5779.91	0.82	0	4354	5963	5876	5813	5726	5663	5845	5695	185	1730	500	3580	10	1	37000000	2142	-13.10	18.15	12	0.04	-442.00	319.00	13100	20230329	-55.80	3010	20230103	92.36	13100	-55.80	20230329	3010	92.36	20230103	13100	-55.80	20230329	3010	92.36	20230103	0.87	N	294140	500	185 억		303830	N	N	0	N	00	N
106	20230712	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-70	5	-1.19	1247593600	215520	86.05	5860	5900	5750	7610	4110	5860	5788.76	0.74	0	31646	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2142	-13.10	18.15	12	0.58	-442.00	319.00	13100	20230329	-55.80	3010	20230103	92.36	13100	-55.80	20230329	3010	92.36	20230103	13100	-55.80	20230329	3010	92.36	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
107	20230712	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-80	5	-1.37	1201843560	207619	82.90	5860	5900	5750	7610	4110	5860	5788.70	0.74	0	30697	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2139	-13.08	18.12	12	0.56	-442.00	319.00	13100	20230329	-55.88	3010	20230103	92.03	13100	-55.88	20230329	3010	92.03	20230103	13100	-55.88	20230329	3010	92.03	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
108	20230712	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-80	5	-1.37	1038746380	179451	71.65	5860	5900	5750	7610	4110	5860	5788.47	0.74	0	26629	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2139	-13.08	18.12	12	0.49	-442.00	319.00	13100	20230329	-55.88	3010	20230103	92.03	13100	-55.88	20230329	3010	92.03	20230103	13100	-55.88	20230329	3010	92.03	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
109	20230712	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-60	5	-1.02	907485890	156770	62.59	5860	5900	5750	7610	4110	5860	5788.65	0.74	0	21028	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2146	-13.12	18.18	12	0.42	-442.00	319.00	13100	20230329	-55.73	3010	20230103	92.69	13100	-55.73	20230329	3010	92.69	20230103	13100	-55.73	20230329	3010	92.69	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
110	20230712	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-80	5	-1.37	735484840	126961	50.69	5860	5900	5750	7610	4110	5860	5793.00	0.74	0	19142	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2139	-13.08	18.12	12	0.34	-442.00	319.00	13100	20230329	-55.88	3010	20230103	92.03	13100	-55.88	20230329	3010	92.03	20230103	13100	-55.88	20230329	3010	92.03	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
111	20230712	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-70	5	-1.19	669050670	115452	46.10	5860	5900	5750	7610	4110	5860	5795.05	0.74	0	17484	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2142	-13.10	18.15	12	0.31	-442.00	319.00	13100	20230329	-55.80	3010	20230103	92.36	13100	-55.80	20230329	3010	92.36	20230103	13100	-55.80	20230329	3010	92.36	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
112	20230712	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-80	5	-1.37	460856760	79388	31.70	5860	5900	5760	7610	4110	5860	5805.12	0.74	0	16494	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2139	-13.08	18.12	12	0.21	-442.00	319.00	13100	20230329	-55.88	3010	20230103	92.03	13100	-55.88	20230329	3010	92.03	20230103	13100	-55.88	20230329	3010	92.03	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
113	20230712	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-50	5	-0.85	73150850	12517	5.00	5860	5900	5800	7610	4110	5860	5844.12	0.74	0	-4782	6020	5940	5830	5750	5640	5980	5790	185	1750	500	3630	10	1	37000000	2150	-13.14	18.21	12	0.03	-442.00	319.00	13100	20230329	-55.65	3010	20230103	93.02	13100	-55.65	20230329	3010	93.02	20230103	13100	-55.65	20230329	3010	93.02	20230103	0.91	N	294140	500	185 억		272182	N	N	0	N	00	N
114	20230711	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	140	2	2.45	1458017580	249640	57.02	5720	5910	5720	7430	4010	5720	5840.81	0.75	0	-6167	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2168	-13.26	18.37	12	0.67	-442.00	319.00	13100	20230329	-55.27	3010	20230103	94.68	13100	-55.27	20230329	3010	94.68	20230103	13100	-55.27	20230329	3010	94.68	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
115	20230711	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	140	2	2.45	1405822470	240728	54.99	5720	5910	5720	7430	4010	5720	5840.33	0.75	0	-8057	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2168	-13.26	18.37	12	0.65	-442.00	319.00	13100	20230329	-55.27	3010	20230103	94.68	13100	-55.27	20230329	3010	94.68	20230103	13100	-55.27	20230329	3010	94.68	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
116	20230711	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	130	2	2.27	1212419070	207678	47.44	5720	5910	5720	7430	4010	5720	5838.49	0.75	0	-6276	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2165	-13.24	18.34	12	0.56	-442.00	319.00	13100	20230329	-55.34	3010	20230103	94.35	13100	-55.34	20230329	3010	94.35	20230103	13100	-55.34	20230329	3010	94.35	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
117	20230711	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	130	2	2.27	1108467910	189919	43.38	5720	5910	5720	7430	4010	5720	5837.08	0.75	0	-368	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2165	-13.24	18.34	12	0.51	-442.00	319.00	13100	20230329	-55.34	3010	20230103	94.35	13100	-55.34	20230329	3010	94.35	20230103	13100	-55.34	20230329	3010	94.35	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
118	20230711	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	120	2	2.10	993059090	170185	38.87	5720	5910	5720	7430	4010	5720	5835.79	0.75	0	-2267	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2161	-13.21	18.31	12	0.46	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
119	20230711	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	120	2	2.10	787117960	134905	30.82	5720	5910	5720	7430	4010	5720	5835.38	0.75	0	2614	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2161	-13.21	18.31	12	0.36	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
120	20230711	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	150	2	2.62	593446800	101843	23.26	5720	5910	5720	7430	4010	5720	5828.03	0.75	0	2840	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2172	-13.28	18.40	12	0.28	-442.00	319.00	13100	20230329	-55.19	3010	20230103	95.02	13100	-55.19	20230329	3010	95.02	20230103	13100	-55.19	20230329	3010	95.02	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
121	20230711	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	40	2	0.70	149880200	26038	5.95	5720	5810	5720	7430	4010	5720	5757.51	0.75	0	2182	6233	5976	5823	5566	5413	5900	5490	185	1710	500	3540	10	1	37000000	2131	-13.03	18.06	12	0.07	-442.00	319.00	13100	20230329	-56.03	3010	20230103	91.36	13100	-56.03	20230329	3010	91.36	20230103	13100	-56.03	20230329	3010	91.36	20230103	0.92	N	294140	500	185 억		278120	N	N	0	N	00	N
122	20230710	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-330	5	-5.45	2521799080	434762	112.35	6050	6080	5670	7860	4240	6050	5800.65	0.57	0	66263	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2116	-12.94	17.93	12	1.18	-442.00	319.00	13100	20230329	-56.34	3010	20230103	90.03	13100	-56.34	20230329	3010	90.03	20230103	13100	-56.34	20230329	3010	90.03	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
123	20230710	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-300	5	-4.96	2349634760	404680	104.57	6050	6080	5670	7860	4240	6050	5806.15	0.57	0	64624	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2128	-13.01	18.03	12	1.09	-442.00	319.00	13100	20230329	-56.11	3010	20230103	91.03	13100	-56.11	20230329	3010	91.03	20230103	13100	-56.11	20230329	3010	91.03	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
124	20230710	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-210	5	-3.47	2053825090	353564	91.36	6050	6080	5670	7860	4240	6050	5808.92	0.57	0	65478	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2161	-13.21	18.31	12	0.96	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
125	20230710	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	5870	-180	5	-2.98	1926148120	331753	85.73	6050	6080	5670	7860	4240	6050	5805.97	0.57	0	62501	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2172	-13.28	18.40	12	0.90	-442.00	319.00	13100	20230329	-55.19	3010	20230103	95.02	13100	-55.19	20230329	3010	95.02	20230103	13100	-55.19	20230329	3010	95.02	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
126	20230710	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	5830	-220	5	-3.64	1729164300	298030	77.01	6050	6080	5670	7860	4240	6050	5801.98	0.57	0	53361	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2157	-13.19	18.28	12	0.81	-442.00	319.00	13100	20230329	-55.50	3010	20230103	93.69	13100	-55.50	20230329	3010	93.69	20230103	13100	-55.50	20230329	3010	93.69	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
127	20230710	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-250	5	-4.13	1573119760	271167	70.07	6050	6080	5670	7860	4240	6050	5801.29	0.57	0	42860	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2146	-13.12	18.18	12	0.73	-442.00	319.00	13100	20230329	-55.73	3010	20230103	92.69	13100	-55.73	20230329	3010	92.69	20230103	13100	-55.73	20230329	3010	92.69	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
128	20230710	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-190	5	-3.14	1144163430	196824	50.86	6050	6080	5670	7860	4240	6050	5813.13	0.57	0	53521	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2168	-13.26	18.37	12	0.53	-442.00	319.00	13100	20230329	-55.27	3010	20230103	94.68	13100	-55.27	20230329	3010	94.68	20230103	13100	-55.27	20230329	3010	94.68	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
129	20230710	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-210	5	-3.47	235504440	39854	10.30	6050	6080	5670	7860	4240	6050	5909.18	0.57	0	-4786	6390	6220	6090	5920	5790	6155	5855	185	1810	500	3750	10	1	37000000	2161	-13.21	18.31	12	0.11	-442.00	319.00	13100	20230329	-55.42	3010	20230103	94.02	13100	-55.42	20230329	3010	94.02	20230103	13100	-55.42	20230329	3010	94.02	20230103	0.94	N	294140	500	185 억		210530	N	N	0	N	00	N
130	20230707	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6050	-250	5	-3.97	2349601220	385732	108.19	6200	6260	5960	8190	4410	6300	6090.84	0.47	0	35482	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2239	-13.69	18.97	12	1.04	-442.00	319.00	13100	20230329	-53.82	3010	20230103	101.00	13100	-53.82	20230329	3010	101.00	20230103	13100	-53.82	20230329	3010	101.00	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
131	20230707	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-230	5	-3.65	2267084150	372097	104.37	6200	6260	5960	8190	4410	6300	6092.16	0.47	0	35273	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2246	-13.73	19.03	12	1.01	-442.00	319.00	13100	20230329	-53.66	3010	20230103	101.66	13100	-53.66	20230329	3010	101.66	20230103	13100	-53.66	20230329	3010	101.66	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
132	20230707	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	6070	-230	5	-3.65	1975600440	323986	90.88	6200	6260	5960	8190	4410	6300	6097.17	0.47	0	31884	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2246	-13.73	19.03	12	0.88	-442.00	319.00	13100	20230329	-53.66	3010	20230103	101.66	13100	-53.66	20230329	3010	101.66	20230103	13100	-53.66	20230329	3010	101.66	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
133	20230707	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-270	5	-4.29	1799869520	294945	82.73	6200	6260	5960	8190	4410	6300	6101.72	0.47	0	38325	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2231	-13.64	18.90	12	0.80	-442.00	319.00	13100	20230329	-53.97	3010	20230103	100.33	13100	-53.97	20230329	3010	100.33	20230103	13100	-53.97	20230329	3010	100.33	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
134	20230707	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	6020	-280	5	-4.44	1532927580	250867	70.37	6200	6260	5960	8190	4410	6300	6109.76	0.47	0	38089	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2227	-13.62	18.87	12	0.68	-442.00	319.00	13100	20230329	-54.05	3010	20230103	100.00	13100	-54.05	20230329	3010	100.00	20230103	13100	-54.05	20230329	3010	100.00	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
135	20230707	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	6030	-270	5	-4.29	1240233790	202187	56.71	6200	6260	6000	8190	4410	6300	6133.27	0.47	0	29082	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2231	-13.64	18.90	12	0.55	-442.00	319.00	13100	20230329	-53.97	3010	20230103	100.33	13100	-53.97	20230329	3010	100.33	20230103	13100	-53.97	20230329	3010	100.33	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
136	20230707	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6130	-170	5	-2.70	717992550	116135	32.57	6200	6260	6100	8190	4410	6300	6181.37	0.47	0	26050	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2268	-13.87	19.22	12	0.31	-442.00	319.00	13100	20230329	-53.21	3010	20230103	103.65	13100	-53.21	20230329	3010	103.65	20230103	13100	-53.21	20230329	3010	103.65	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
137	20230707	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6260	-40	5	-0.63	195864200	31644	8.88	6200	6260	6100	8190	4410	6300	6186.01	0.47	0	14891	6820	6560	6430	6170	6040	6495	6105	185	1890	500	3900	10	1	37000000	2316	-14.16	19.62	12	0.09	-442.00	319.00	13100	20230329	-52.21	3010	20230103	107.97	13100	-52.21	20230329	3010	107.97	20230103	13100	-52.21	20230329	3010	107.97	20230103	0.94	N	294140	500	185 억		174756	N	N	0	N	00	N
138	20230706	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6300	-400	5	-5.97	2260009770	353033	64.62	6550	6690	6300	8710	4690	6700	6401.92	0.66	0	-68445	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2331	-14.25	19.75	12	0.95	-442.00	319.00	13100	20230329	-51.91	3010	20230103	109.30	13100	-51.91	20230329	3010	109.30	20230103	13100	-51.91	20230329	3010	109.30	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
139	20230706	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	6310	-390	5	-5.82	2182894200	340801	62.38	6550	6690	6310	8710	4690	6700	6405.12	0.66	0	-68184	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2335	-14.28	19.78	12	0.92	-442.00	319.00	13100	20230329	-51.83	3010	20230103	109.63	13100	-51.83	20230329	3010	109.63	20230103	13100	-51.83	20230329	3010	109.63	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
140	20230706	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-350	5	-5.22	2021599700	315329	57.72	6550	6690	6310	8710	4690	6700	6411.01	0.66	0	-63414	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2350	-14.37	19.91	12	0.85	-442.00	319.00	13100	20230329	-51.53	3010	20230103	110.96	13100	-51.53	20230329	3010	110.96	20230103	13100	-51.53	20230329	3010	110.96	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
141	20230706	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	-350	5	-5.22	1792792540	279211	51.11	6550	6690	6320	8710	4690	6700	6420.84	0.66	0	-63049	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2350	-14.37	19.91	12	0.75	-442.00	319.00	13100	20230329	-51.53	3010	20230103	110.96	13100	-51.53	20230329	3010	110.96	20230103	13100	-51.53	20230329	3010	110.96	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
142	20230706	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-290	5	-4.33	1591127970	247607	45.32	6550	6690	6320	8710	4690	6700	6425.93	0.66	0	-51911	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2372	-14.50	20.09	12	0.67	-442.00	319.00	13100	20230329	-51.07	3010	20230103	112.96	13100	-51.07	20230329	3010	112.96	20230103	13100	-51.07	20230329	3010	112.96	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
143	20230706	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	-260	5	-3.88	1474070860	229384	41.99	6550	6690	6320	8710	4690	6700	6426.12	0.66	0	-51419	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2383	-14.57	20.19	12	0.62	-442.00	319.00	13100	20230329	-50.84	3010	20230103	113.95	13100	-50.84	20230329	3010	113.95	20230103	13100	-50.84	20230329	3010	113.95	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
144	20230706	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	6340	-360	5	-5.37	1229957790	191182	35.00	6550	6690	6320	8710	4690	6700	6433.33	0.66	0	-48664	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2346	-14.34	19.87	12	0.52	-442.00	319.00	13100	20230329	-51.60	3010	20230103	110.63	13100	-51.60	20230329	3010	110.63	20230103	13100	-51.60	20230329	3010	110.63	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
145	20230706	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	-200	5	-2.99	327550070	50018	9.16	6550	6690	6490	8710	4690	6700	6548.40	0.66	0	-14378	7026	6862	6596	6432	6166	6945	6515	185	2010	500	4150	10	1	37000000	2405	-14.71	20.38	12	0.14	-442.00	319.00	13100	20230329	-50.38	3010	20230103	115.95	13100	-50.38	20230329	3010	115.95	20230103	13100	-50.38	20230329	3010	115.95	20230103	0.95	N	294140	500	185 억		243677	N	N	2	N	00	N
146	20230705	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	6700	260	2	4.04	3577165740	543826	151.27	6530	6760	6330	8370	4510	6440	6577.42	0.53	0	46201	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2479	-15.16	21.00	12	1.47	-442.00	319.00	13100	20230329	-48.85	3010	20230103	122.59	13100	-48.85	20230329	3010	122.59	20230103	13100	-48.85	20230329	3010	122.59	20230103	1.00	N	294140	500	185 억		196725	N	N	2	N	00	N
147	20230705	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	6730	290	2	4.50	3411795160	519148	144.40	6530	6760	6330	8370	4510	6440	6571.93	0.53	0	47454	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2490	-15.23	21.10	12	1.40	-442.00	319.00	13100	20230329	-48.63	3010	20230103	123.59	13100	-48.63	20230329	3010	123.59	20230103	13100	-48.63	20230329	3010	123.59	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
148	20230705	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	6650	210	2	3.26	2778033760	424483	118.07	6530	6700	6330	8370	4510	6440	6544.53	0.53	0	57297	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2461	-15.05	20.85	12	1.15	-442.00	319.00	13100	20230329	-49.24	3010	20230103	120.93	13100	-49.24	20230329	3010	120.93	20230103	13100	-49.24	20230329	3010	120.93	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
149	20230705	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	180	2	2.80	2480578200	379624	105.59	6530	6700	6330	8370	4510	6440	6534.32	0.53	0	58849	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2449	-14.98	20.75	12	1.03	-442.00	319.00	13100	20230329	-49.47	3010	20230103	119.93	13100	-49.47	20230329	3010	119.93	20230103	13100	-49.47	20230329	3010	119.93	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
150	20230705	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	160	2	2.48	2036324830	312620	86.96	6530	6630	6330	8370	4510	6440	6513.75	0.53	0	53987	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2442	-14.93	20.69	12	0.84	-442.00	319.00	13100	20230329	-49.62	3010	20230103	119.27	13100	-49.62	20230329	3010	119.27	20230103	13100	-49.62	20230329	3010	119.27	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
151	20230705	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	6560	120	2	1.86	1628508730	250703	69.73	6530	6630	6330	8370	4510	6440	6495.78	0.53	0	48203	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2427	-14.84	20.56	12	0.68	-442.00	319.00	13100	20230329	-49.92	3010	20230103	117.94	13100	-49.92	20230329	3010	117.94	20230103	13100	-49.92	20230329	3010	117.94	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
152	20230705	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	6410	-30	5	-0.47	831681020	129211	35.94	6530	6540	6330	8370	4510	6440	6436.61	0.53	0	26419	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2372	-14.50	20.09	12	0.35	-442.00	319.00	13100	20230329	-51.07	3010	20230103	112.96	13100	-51.07	20230329	3010	112.96	20230103	13100	-51.07	20230329	3010	112.96	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
153	20230705	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	6490	50	2	0.78	75496890	11624	3.23	6530	6540	6460	8370	4510	6440	6495.20	0.53	0	-3069	6860	6650	6470	6260	6080	6560	6170	185	1930	500	3990	10	1	37000000	2401	-14.68	20.34	12	0.03	-442.00	319.00	13100	20230329	-50.46	3010	20230103	115.61	13100	-50.46	20230329	3010	115.61	20230103	13100	-50.46	20230329	3010	115.61	20230103	1.00	N	294140	500	185 억		196725	N	N	0	N	00	N
154	20230704	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	6440	40	2	0.62	2314181310	358670	71.36	6490	6680	6290	8320	4480	6400	6452.13	0.71	0	-65087	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2383	-14.57	20.19	12	0.97	-442.00	319.00	13100	20230329	-50.84	3010	20230103	113.95	13100	-50.84	20230329	3010	113.95	20230103	13100	-50.84	20230329	3010	113.95	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
155	20230704	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	6430	30	2	0.47	2255884390	349612	69.55	6490	6680	6290	8320	4480	6400	6452.54	0.71	0	-64010	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2379	-14.55	20.16	12	0.94	-442.00	319.00	13100	20230329	-50.92	3010	20230103	113.62	13100	-50.92	20230329	3010	113.62	20230103	13100	-50.92	20230329	3010	113.62	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
156	20230704	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-30	5	-0.47	2094090020	324421	64.54	6490	6680	6290	8320	4480	6400	6454.85	0.71	0	-50361	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2357	-14.41	19.97	12	0.88	-442.00	319.00	13100	20230329	-51.37	3010	20230103	111.63	13100	-51.37	20230329	3010	111.63	20230103	13100	-51.37	20230329	3010	111.63	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
157	20230704	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	-30	5	-0.47	1967850500	304546	60.59	6490	6680	6290	8320	4480	6400	6461.59	0.71	0	-45171	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2357	-14.41	19.97	12	0.82	-442.00	319.00	13100	20230329	-51.37	3010	20230103	111.63	13100	-51.37	20230329	3010	111.63	20230103	13100	-51.37	20230329	3010	111.63	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
158	20230704	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-80	5	-1.25	1895161490	293082	58.31	6490	6680	6290	8320	4480	6400	6466.32	0.71	0	-40809	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2338	-14.30	19.81	12	0.79	-442.00	319.00	13100	20230329	-51.76	3010	20230103	109.97	13100	-51.76	20230329	3010	109.97	20230103	13100	-51.76	20230329	3010	109.97	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
159	20230704	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	6320	-80	5	-1.25	1754340660	270880	53.89	6490	6680	6290	8320	4480	6400	6476.45	0.71	0	-32951	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2338	-14.30	19.81	12	0.73	-442.00	319.00	13100	20230329	-51.76	3010	20230103	109.97	13100	-51.76	20230329	3010	109.97	20230103	13100	-51.76	20230329	3010	109.97	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
160	20230704	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6420	20	2	0.31	1268775000	194582	38.71	6490	6680	6400	8320	4480	6400	6520.52	0.71	0	-16242	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2375	-14.52	20.13	12	0.53	-442.00	319.00	13100	20230329	-50.99	3010	20230103	113.29	13100	-50.99	20230329	3010	113.29	20230103	13100	-50.99	20230329	3010	113.29	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
161	20230704	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	70	2	1.09	258507560	39787	7.92	6490	6680	6450	8320	4480	6400	6497.29	0.71	0	-14038	6600	6500	6320	6220	6040	6550	6270	185	1920	500	3960	10	1	37000000	2394	-14.64	20.28	12	0.11	-442.00	319.00	13100	20230329	-50.61	3010	20230103	114.95	13100	-50.61	20230329	3010	114.95	20230103	13100	-50.61	20230329	3010	114.95	20230103	1.06	N	294140	500	185 억		261385	N	N	4	N	00	N
162	20230703	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	310	2	5.09	3150853790	497526	126.82	6140	6420	6140	7910	4270	6090	6332.97	0.70	0	3384	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2368	-14.48	20.06	12	1.34	-442.00	319.00	13100	20230329	-51.15	3010	20230103	112.62	13100	-51.15	20230329	3010	112.62	20230103	13100	-51.15	20230329	3010	112.62	20230103	1.07	N	294140	500	185 억		257644	N	N	4	N	00	N
163	20230703	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	280	2	4.60	3037746760	479823	122.31	6140	6420	6140	7910	4270	6090	6330.97	0.70	0	2449	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2357	-14.41	19.97	12	1.30	-442.00	319.00	13100	20230329	-51.37	3010	20230103	111.63	13100	-51.37	20230329	3010	111.63	20230103	13100	-51.37	20230329	3010	111.63	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
164	20230703	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	6370	280	2	4.60	2825194970	446453	113.80	6140	6420	6140	7910	4270	6090	6328.09	0.70	0	-6213	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2357	-14.41	19.97	12	1.21	-442.00	319.00	13100	20230329	-51.37	3010	20230103	111.63	13100	-51.37	20230329	3010	111.63	20230103	13100	-51.37	20230329	3010	111.63	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
165	20230703	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	6400	310	2	5.09	2604508650	411813	104.97	6140	6420	6140	7910	4270	6090	6324.49	0.70	0	-10108	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2368	-14.48	20.06	12	1.11	-442.00	319.00	13100	20230329	-51.15	3010	20230103	112.62	13100	-51.15	20230329	3010	112.62	20230103	13100	-51.15	20230329	3010	112.62	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
166	20230703	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	6380	290	2	4.76	2372370460	375337	95.67	6140	6420	6140	7910	4270	6090	6320.64	0.70	0	-18020	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2361	-14.43	20.00	12	1.01	-442.00	319.00	13100	20230329	-51.30	3010	20230103	111.96	13100	-51.30	20230329	3010	111.96	20230103	13100	-51.30	20230329	3010	111.96	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
167	20230703	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	6330	240	2	3.94	2170392050	343644	87.60	6140	6420	6140	7910	4270	6090	6315.82	0.70	0	-27636	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2342	-14.32	19.84	12	0.93	-442.00	319.00	13100	20230329	-51.68	3010	20230103	110.30	13100	-51.68	20230329	3010	110.30	20230103	13100	-51.68	20230329	3010	110.30	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
168	20230703	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6350	260	2	4.27	1629828470	258866	65.99	6140	6400	6140	7910	4270	6090	6296.03	0.70	0	-23125	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2350	-14.37	19.91	12	0.70	-442.00	319.00	13100	20230329	-51.53	3010	20230103	110.96	13100	-51.53	20230329	3010	110.96	20230103	13100	-51.53	20230329	3010	110.96	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N
169	20230703	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	6190	100	2	1.64	353040340	56835	14.49	6140	6270	6140	7910	4270	6090	6211.67	0.70	0	-13876	6276	6182	6066	5972	5856	6230	6020	185	1820	500	3770	10	1	37000000	2290	-14.00	19.40	12	0.15	-442.00	319.00	13100	20230329	-52.75	3010	20230103	105.65	13100	-52.75	20230329	3010	105.65	20230103	13100	-52.75	20230329	3010	105.65	20230103	1.07	N	294140	500	185 억		257644	N	N	0	N	00	N