KissMeData/332290/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	161136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	105	2	4.38	1324362580	537180	85.31	2390	2520	2380	3110	1680	2395	2465.34	2.49	0	48091	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	827	-18.94	2.82	12	1.62	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
3	20230731	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	95	2	3.97	1282579155	520482	82.66	2390	2520	2380	3110	1680	2395	2464.22	2.49	0	49216	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	824	-18.86	2.81	12	1.57	-132.00	885.00	3690	20230526	-32.52	1255	20230314	98.41	3690	-32.52	20230526	1255	98.41	20230314	3690	-32.52	20230526	1255	98.41	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
4	20230731	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	95	2	3.97	1091898800	444151	70.53	2390	2505	2380	3110	1680	2395	2458.40	2.49	0	38547	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	824	-18.86	2.81	12	1.34	-132.00	885.00	3690	20230526	-32.52	1255	20230314	98.41	3690	-32.52	20230526	1255	98.41	20230314	3690	-32.52	20230526	1255	98.41	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
5	20230731	131144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	85	2	3.55	960887800	391495	62.17	2390	2505	2380	3110	1680	2395	2454.41	2.49	0	20244	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	820	-18.79	2.80	12	1.18	-132.00	885.00	3690	20230526	-32.79	1255	20230314	97.61	3690	-32.79	20230526	1255	97.61	20230314	3690	-32.79	20230526	1255	97.61	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
6	20230731	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	60	2	2.51	795708010	325037	51.62	2390	2500	2380	3110	1680	2395	2448.06	2.49	0	28313	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	812	-18.60	2.77	12	0.98	-132.00	885.00	3690	20230526	-33.47	1255	20230314	95.62	3690	-33.47	20230526	1255	95.62	20230314	3690	-33.47	20230526	1255	95.62	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
7	20230731	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	75	2	3.13	681885660	278696	44.26	2390	2500	2380	3110	1680	2395	2446.70	2.49	0	9566	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	817	-18.71	2.79	12	0.84	-132.00	885.00	3690	20230526	-33.06	1255	20230314	96.81	3690	-33.06	20230526	1255	96.81	20230314	3690	-33.06	20230526	1255	96.81	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
8	20230731	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	85	2	3.55	516280755	211752	33.63	2390	2500	2380	3110	1680	2395	2438.14	2.49	0	1629	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	820	-18.79	2.80	12	0.64	-132.00	885.00	3690	20230526	-32.79	1255	20230314	97.61	3690	-32.79	20230526	1255	97.61	20230314	3690	-32.79	20230526	1255	97.61	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
9	20230731	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	0	3	0.00	24705660	10337	1.64	2390	2395	2390	3110	1680	2395	2390.01	2.49	0	-2209	2535	2465	2355	2285	2175	2500	2320	33	715	100	1430	5	1	33081323	792	-18.14	2.71	12	0.03	-132.00	885.00	3690	20230526	-35.09	1255	20230314	90.84	3690	-35.09	20230526	1255	90.84	20230314	3690	-35.09	20230526	1255	90.84	20230314	0.67	N	332290	100	33 억		825333	N	N	0	N	00	N
10	20230728	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	75	2	3.23	1460858370	621005	72.86	2370	2425	2245	3015	1625	2320	2352.40	2.21	0	95425	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	792	-18.14	2.71	12	1.88	-132.00	885.00	3690	20230526	-35.09	1255	20230314	90.84	3690	-35.09	20230526	1255	90.84	20230314	3690	-35.09	20230526	1255	90.84	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
11	20230728	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	80	2	3.45	1427239610	606957	71.21	2370	2425	2245	3015	1625	2320	2351.51	2.21	0	94657	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	794	-18.18	2.71	12	1.83	-132.00	885.00	3690	20230526	-34.96	1255	20230314	91.24	3690	-34.96	20230526	1255	91.24	20230314	3690	-34.96	20230526	1255	91.24	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
12	20230728	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	85	2	3.66	1280020725	545445	64.00	2370	2425	2245	3015	1625	2320	2346.79	2.21	0	87124	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	796	-18.22	2.72	12	1.65	-132.00	885.00	3690	20230526	-34.82	1255	20230314	91.63	3690	-34.82	20230526	1255	91.63	20230314	3690	-34.82	20230526	1255	91.63	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
13	20230728	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	65	2	2.80	1094468170	468019	54.91	2370	2400	2245	3015	1625	2320	2338.54	2.21	0	80243	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	789	-18.07	2.69	12	1.41	-132.00	885.00	3690	20230526	-35.37	1255	20230314	90.04	3690	-35.37	20230526	1255	90.04	20230314	3690	-35.37	20230526	1255	90.04	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
14	20230728	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	70	2	3.02	966108085	414212	48.60	2370	2400	2245	3015	1625	2320	2332.42	2.21	0	70132	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	791	-18.11	2.70	12	1.25	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
15	20230728	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	60	2	2.59	779373115	335932	39.42	2370	2380	2245	3015	1625	2320	2320.03	2.21	0	44408	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	787	-18.03	2.69	12	1.02	-132.00	885.00	3690	20230526	-35.50	1255	20230314	89.64	3690	-35.50	20230526	1255	89.64	20230314	3690	-35.50	20230526	1255	89.64	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
16	20230728	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	10	2	0.43	493652705	214578	25.18	2370	2370	2245	3015	1625	2320	2300.50	2.21	0	-13667	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	771	-17.65	2.63	12	0.65	-132.00	885.00	3690	20230526	-36.86	1255	20230314	85.66	3690	-36.86	20230526	1255	85.66	20230314	3690	-36.86	20230526	1255	85.66	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
17	20230728	091143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-45	5	-1.94	276127805	120487	14.14	2370	2370	2245	3015	1625	2320	2291.58	2.21	0	-35455	2463	2391	2318	2246	2173	2427	2282	33	695	100	1390	5	1	33081323	753	-17.23	2.57	12	0.36	-132.00	885.00	3690	20230526	-38.35	1255	20230314	81.27	3690	-38.35	20230526	1255	81.27	20230314	3690	-38.35	20230526	1255	81.27	20230314	0.69	N	332290	100	33 억		730663	N	N	0	N	00	N
18	20230727	161134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-20	5	-0.85	1956451900	838768	41.11	2275	2390	2245	3040	1640	2340	2332.58	1.80	245268	139704	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	767	-17.58	2.62	12	2.54	-132.00	885.00	3690	20230526	-37.13	1255	20230314	84.86	3690	-37.13	20230526	1255	84.86	20230314	3690	-37.13	20230526	1255	84.86	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
19	20230727	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-15	5	-0.64	1847965300	792127	38.82	2275	2390	2245	3040	1640	2340	2332.90	1.80	245268	139371	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	769	-17.61	2.63	12	2.39	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
20	20230727	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-5	5	-0.21	1699397090	728165	35.69	2275	2390	2245	3040	1640	2340	2333.80	1.80	245268	117458	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	772	-17.69	2.64	12	2.20	-132.00	885.00	3690	20230526	-36.72	1255	20230314	86.06	3690	-36.72	20230526	1255	86.06	20230314	3690	-36.72	20230526	1255	86.06	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
21	20230727	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	0	3	0.00	1509828245	646727	31.70	2275	2390	2245	3040	1640	2340	2334.56	1.80	245268	88927	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	774	-17.73	2.64	12	1.95	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
22	20230727	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-25	5	-1.07	1336367035	571850	28.03	2275	2390	2245	3040	1640	2340	2336.91	1.80	245268	67656	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	766	-17.54	2.62	12	1.73	-132.00	885.00	3690	20230526	-37.26	1255	20230314	84.46	3690	-37.26	20230526	1255	84.46	20230314	3690	-37.26	20230526	1255	84.46	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
23	20230727	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	30	2	1.28	1094646240	468980	22.98	2275	2390	2245	3040	1640	2340	2334.08	1.80	245268	43549	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	784	-17.95	2.68	12	1.42	-132.00	885.00	3690	20230526	-35.77	1255	20230314	88.84	3690	-35.77	20230526	1255	88.84	20230314	3690	-35.77	20230526	1255	88.84	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
24	20230727	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	25	2	1.07	793866455	342028	16.76	2275	2370	2245	3040	1640	2340	2320.97	1.80	245268	-6779	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	782	-17.92	2.67	12	1.03	-132.00	885.00	3690	20230526	-35.91	1255	20230314	88.45	3690	-35.91	20230526	1255	88.45	20230314	3690	-35.91	20230526	1255	88.45	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
25	20230727	091129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-50	5	-2.14	233104110	102335	5.02	2275	2315	2245	3040	1640	2340	2276.94	1.80	245268	-18410	2640	2490	2345	2195	2050	2417	2122	33	700	100	1400	5	1	33081323	758	-17.35	2.59	12	0.31	-132.00	885.00	3690	20230526	-37.94	1255	20230314	82.47	3690	-37.94	20230526	1255	82.47	20230314	3690	-37.94	20230526	1255	82.47	20230314	0.71	N	332290	100	33 억		597053	N	N	0	N	00	N
26	20230726	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-115	5	-4.68	4637376575	2023583	59.11	2440	2495	2200	3190	1720	2455	2291.45	1.06	0	244973	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	774	-17.73	2.64	12	6.12	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
27	20230726	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-200	5	-8.15	4337043490	1894019	55.33	2440	2495	2200	3190	1720	2455	2289.69	1.06	0	246665	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	746	-17.08	2.55	12	5.73	-132.00	885.00	3690	20230526	-38.89	1255	20230314	79.68	3690	-38.89	20230526	1255	79.68	20230314	3690	-38.89	20230526	1255	79.68	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
28	20230726	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-240	5	-9.78	3816511050	1664236	48.62	2440	2495	2200	3190	1720	2455	2293.06	1.06	0	248756	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	733	-16.78	2.50	12	5.03	-132.00	885.00	3690	20230526	-39.97	1255	20230314	76.49	3690	-39.97	20230526	1255	76.49	20230314	3690	-39.97	20230526	1255	76.49	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
29	20230726	131120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-220	5	-8.96	3261574390	1414743	41.33	2440	2495	2220	3190	1720	2455	2305.21	1.06	0	233744	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	739	-16.93	2.53	12	4.28	-132.00	885.00	3690	20230526	-39.43	1255	20230314	78.09	3690	-39.43	20230526	1255	78.09	20230314	3690	-39.43	20230526	1255	78.09	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
30	20230726	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-175	5	-7.13	2727207215	1176876	34.38	2440	2495	2230	3190	1720	2455	2317.10	1.06	0	211705	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	754	-17.27	2.58	12	3.56	-132.00	885.00	3690	20230526	-38.21	1255	20230314	81.67	3690	-38.21	20230526	1255	81.67	20230314	3690	-38.21	20230526	1255	81.67	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
31	20230726	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-175	5	-7.13	2334118055	1004654	29.35	2440	2495	2230	3190	1720	2455	2323.05	1.06	0	239080	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	754	-17.27	2.58	12	3.04	-132.00	885.00	3690	20230526	-38.21	1255	20230314	81.67	3690	-38.21	20230526	1255	81.67	20230314	3690	-38.21	20230526	1255	81.67	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
32	20230726	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-170	5	-6.92	1705325695	726821	21.23	2440	2495	2255	3190	1720	2455	2345.98	1.06	0	165549	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	756	-17.31	2.58	12	2.20	-132.00	885.00	3690	20230526	-38.08	1255	20230314	82.07	3690	-38.08	20230526	1255	82.07	20230314	3690	-38.08	20230526	1255	82.07	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
33	20230726	091121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-70	5	-2.85	495668715	206206	6.02	2440	2495	2310	3190	1720	2455	2403.26	1.06	0	-3651	2868	2661	2543	2336	2218	2602	2277	33	735	100	1470	5	1	33081323	789	-18.07	2.69	12	0.62	-132.00	885.00	3690	20230526	-35.37	1255	20230314	90.04	3690	-35.37	20230526	1255	90.04	20230314	3690	-35.37	20230526	1255	90.04	20230314	0.84	N	332290	100	33 억		351785	N	N	0	N	00	N
34	20230725	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-100	5	-3.91	8814627090	3393393	192.15	2605	2750	2425	3320	1790	2555	2597.88	1.01	0	18891	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	812	-18.60	2.77	12	10.26	-132.00	885.00	3690	20230526	-33.47	1255	20230314	95.62	3690	-33.47	20230526	1255	95.62	20230314	3690	-33.47	20230526	1255	95.62	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
35	20230725	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-90	5	-3.52	8609901695	3309993	187.43	2605	2750	2425	3320	1790	2555	2601.18	1.01	0	-3358	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	815	-18.67	2.79	12	10.01	-132.00	885.00	3690	20230526	-33.20	1255	20230314	96.41	3690	-33.20	20230526	1255	96.41	20230314	3690	-33.20	20230526	1255	96.41	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
36	20230725	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-80	5	-3.13	7978874850	3053807	172.92	2605	2750	2425	3320	1790	2555	2612.76	1.01	0	-69703	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	819	-18.75	2.80	12	9.23	-132.00	885.00	3690	20230526	-32.93	1255	20230314	97.21	3690	-32.93	20230526	1255	97.21	20230314	3690	-32.93	20230526	1255	97.21	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
37	20230725	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-50	5	-1.96	7566595955	2887773	163.52	2605	2750	2425	3320	1790	2555	2620.22	1.01	0	-95237	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	829	-18.98	2.83	12	8.73	-132.00	885.00	3690	20230526	-32.11	1255	20230314	99.60	3690	-32.11	20230526	1255	99.60	20230314	3690	-32.11	20230526	1255	99.60	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
38	20230725	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-5	5	-0.20	7081391360	2694615	152.58	2605	2750	2425	3320	1790	2555	2627.98	1.01	0	-58109	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	844	-19.32	2.88	12	8.15	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
39	20230725	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	5	2	0.20	6779217555	2576222	145.88	2605	2750	2425	3320	1790	2555	2631.46	1.01	0	-12707	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	847	-19.39	2.89	12	7.79	-132.00	885.00	3690	20230526	-30.62	1255	20230314	103.98	3690	-30.62	20230526	1255	103.98	20230314	3690	-30.62	20230526	1255	103.98	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
40	20230725	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	65	2	2.54	4970111645	1888262	106.92	2605	2750	2425	3320	1790	2555	2632.11	1.01	0	-40308	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	867	-19.85	2.96	12	5.71	-132.00	885.00	3690	20230526	-29.00	1255	20230314	108.76	3690	-29.00	20230526	1255	108.76	20230314	3690	-29.00	20230526	1255	108.76	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
41	20230725	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	145	2	5.68	2721816970	1019468	57.73	2605	2750	2600	3320	1790	2555	2669.84	1.01	0	2024	2685	2620	2550	2485	2415	2585	2450	33	765	100	1530	5	1	33081323	893	-20.45	3.05	12	3.08	-132.00	885.00	3690	20230526	-26.83	1255	20230314	115.14	3690	-26.83	20230526	1255	115.14	20230314	3690	-26.83	20230526	1255	115.14	20230314	0.85	N	332290	100	33 억		333624	N	N	0	N	00	N
42	20230724	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-80	5	-3.04	4372163205	1721739	62.92	2575	2615	2480	3425	1845	2635	2539.20	0.14	0	285039	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	845	-19.36	2.89	12	5.20	-132.00	885.00	3690	20230526	-30.76	1255	20230314	103.59	3690	-30.76	20230526	1255	103.59	20230314	3690	-30.76	20230526	1255	103.59	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
43	20230724	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-85	5	-3.23	4231449375	1666557	60.91	2575	2615	2480	3425	1845	2635	2538.86	0.14	0	280693	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	844	-19.32	2.88	12	5.04	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
44	20230724	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-95	5	-3.61	3861041840	1520999	55.59	2575	2615	2480	3425	1845	2635	2538.30	0.14	0	262880	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	840	-19.24	2.87	12	4.60	-132.00	885.00	3690	20230526	-31.17	1255	20230314	102.39	3690	-31.17	20230526	1255	102.39	20230314	3690	-31.17	20230526	1255	102.39	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
45	20230724	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-110	5	-4.17	3392451285	1337480	48.88	2575	2615	2480	3425	1845	2635	2536.23	0.14	0	213618	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	835	-19.13	2.85	12	4.04	-132.00	885.00	3690	20230526	-31.57	1255	20230314	101.20	3690	-31.57	20230526	1255	101.20	20230314	3690	-31.57	20230526	1255	101.20	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
46	20230724	121108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-135	5	-5.12	3101512255	1221883	44.65	2575	2615	2480	3425	1845	2635	2538.07	0.14	0	196915	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	827	-18.94	2.82	12	3.69	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
47	20230724	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-115	5	-4.36	2374796480	931278	34.03	2575	2615	2500	3425	1845	2635	2549.76	0.14	0	140117	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	834	-19.09	2.85	12	2.82	-132.00	885.00	3690	20230526	-31.71	1255	20230314	100.80	3690	-31.71	20230526	1255	100.80	20230314	3690	-31.71	20230526	1255	100.80	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
48	20230724	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-65	5	-2.47	1943087595	761541	27.83	2575	2615	2500	3425	1845	2635	2551.19	0.14	0	76867	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	850	-19.47	2.90	12	2.30	-132.00	885.00	3690	20230526	-30.35	1255	20230314	104.78	3690	-30.35	20230526	1255	104.78	20230314	3690	-30.35	20230526	1255	104.78	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
49	20230724	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-90	5	-3.42	679231675	265671	9.71	2575	2615	2530	3425	1845	2635	2555.77	0.14	0	-6984	2971	2802	2711	2542	2451	2757	2497	33	790	100	1580	5	1	33081323	842	-19.28	2.88	12	0.80	-132.00	885.00	3690	20230526	-31.03	1255	20230314	102.79	3690	-31.03	20230526	1255	102.79	20230314	3690	-31.03	20230526	1255	102.79	20230314	0.90	N	332290	100	33 억		47478	N	N	0	N	00	N
50	20230721	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-140	5	-5.05	7284308860	2677852	47.69	2825	2880	2620	3605	1945	2775	2720.31	0.26	0	-44208	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	872	-19.96	2.98	12	8.09	-132.00	885.00	3690	20230526	-28.59	1255	20230314	109.96	3690	-28.59	20230526	1255	109.96	20230314	3690	-28.59	20230526	1255	109.96	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
51	20230721	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-140	5	-5.05	6964268125	2556260	45.52	2825	2880	2620	3605	1945	2775	2724.29	0.26	0	-70647	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	872	-19.96	2.98	12	7.73	-132.00	885.00	3690	20230526	-28.59	1255	20230314	109.96	3690	-28.59	20230526	1255	109.96	20230314	3690	-28.59	20230526	1255	109.96	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
52	20230721	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-150	5	-5.41	6444044330	2358492	42.00	2825	2880	2620	3605	1945	2775	2732.18	0.26	0	-81617	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	868	-19.89	2.97	12	7.13	-132.00	885.00	3690	20230526	-28.86	1255	20230314	109.16	3690	-28.86	20230526	1255	109.16	20230314	3690	-28.86	20230526	1255	109.16	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
53	20230721	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-135	5	-4.86	5884729545	2146274	38.22	2825	2880	2640	3605	1945	2775	2741.75	0.26	0	-78439	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	873	-20.00	2.98	12	6.49	-132.00	885.00	3690	20230526	-28.46	1255	20230314	110.36	3690	-28.46	20230526	1255	110.36	20230314	3690	-28.46	20230526	1255	110.36	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
54	20230721	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-100	5	-3.60	5371075880	1952994	34.78	2825	2880	2660	3605	1945	2775	2750.11	0.26	0	-74158	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	885	-20.27	3.02	12	5.90	-132.00	885.00	3690	20230526	-27.51	1255	20230314	113.15	3690	-27.51	20230526	1255	113.15	20230314	3690	-27.51	20230526	1255	113.15	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
55	20230721	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-85	5	-3.06	5057733810	1836086	32.70	2825	2880	2660	3605	1945	2775	2754.57	0.26	0	-68322	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	890	-20.38	3.04	12	5.55	-132.00	885.00	3690	20230526	-27.10	1255	20230314	114.34	3690	-27.10	20230526	1255	114.34	20230314	3690	-27.10	20230526	1255	114.34	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
56	20230721	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-90	5	-3.24	4603387885	1666495	29.68	2825	2880	2660	3605	1945	2775	2762.28	0.26	0	-72595	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	888	-20.34	3.03	12	5.04	-132.00	885.00	3690	20230526	-27.24	1255	20230314	113.94	3690	-27.24	20230526	1255	113.94	20230314	3690	-27.24	20230526	1255	113.94	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
57	20230721	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-25	5	-0.90	2574697795	913203	16.26	2825	2880	2725	3605	1945	2775	2819.68	0.26	0	-15485	3078	2926	2783	2631	2488	2855	2560	33	830	100	1660	5	1	33081323	910	-20.83	3.11	12	2.76	-132.00	885.00	3690	20230526	-25.47	1255	20230314	119.12	3690	-25.47	20230526	1255	119.12	20230314	3690	-25.47	20230526	1255	119.12	20230314	0.56	N	332290	100	33 억		87611	N	N	0	N	00	N
58	20230720	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	25	2	0.91	15404537025	5542622	81.79	2930	2935	2640	3575	1925	2750	2779.30	0.17	0	27305	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	918	-21.02	3.14	12	16.75	-132.00	885.00	3690	20230526	-24.80	1255	20230314	121.12	3690	-24.80	20230526	1255	121.12	20230314	3690	-24.80	20230526	1255	121.12	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
59	20230720	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	25	2	0.91	15103222720	5434066	80.18	2930	2935	2640	3575	1925	2750	2779.36	0.17	0	29035	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	918	-21.02	3.14	12	16.43	-132.00	885.00	3690	20230526	-24.80	1255	20230314	121.12	3690	-24.80	20230526	1255	121.12	20230314	3690	-24.80	20230526	1255	121.12	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
60	20230720	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-20	5	-0.73	14456116765	5197378	76.69	2930	2935	2640	3575	1925	2750	2781.42	0.17	0	-6385	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	903	-20.68	3.08	12	15.71	-132.00	885.00	3690	20230526	-26.02	1255	20230314	117.53	3690	-26.02	20230526	1255	117.53	20230314	3690	-26.02	20230526	1255	117.53	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
61	20230720	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-15	5	-0.55	13757896080	4941741	72.92	2930	2935	2640	3575	1925	2750	2784.02	0.17	0	-33939	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	905	-20.72	3.09	12	14.94	-132.00	885.00	3690	20230526	-25.88	1255	20230314	117.93	3690	-25.88	20230526	1255	117.93	20230314	3690	-25.88	20230526	1255	117.93	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
62	20230720	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	12756333090	4580540	67.59	2930	2935	2640	3575	1925	2750	2784.90	0.17	0	9995	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	915	-20.95	3.12	12	13.85	-132.00	885.00	3690	20230526	-25.07	1255	20230314	120.32	3690	-25.07	20230526	1255	120.32	20230314	3690	-25.07	20230526	1255	120.32	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
63	20230720	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-70	5	-2.55	9733309130	3498346	51.62	2930	2935	2640	3575	1925	2750	2782.26	0.17	0	122533	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	887	-20.30	3.03	12	10.57	-132.00	885.00	3690	20230526	-27.37	1255	20230314	113.55	3690	-27.37	20230526	1255	113.55	20230314	3690	-27.37	20230526	1255	113.55	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
64	20230720	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-30	5	-1.09	8179874810	2916709	43.04	2930	2935	2670	3575	1925	2750	2804.49	0.17	0	57238	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	900	-20.61	3.07	12	8.82	-132.00	885.00	3690	20230526	-26.29	1255	20230314	116.73	3690	-26.29	20230526	1255	116.73	20230314	3690	-26.29	20230526	1255	116.73	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
65	20230720	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	115	2	4.18	3461825375	1204116	17.77	2930	2935	2770	3575	1925	2750	2874.99	0.17	0	13424	3370	3060	2875	2565	2380	2967	2472	33	825	100	1650	5	1	33081323	948	-21.70	3.24	12	3.64	-132.00	885.00	3690	20230526	-22.36	1255	20230314	128.29	3690	-22.36	20230526	1255	128.29	20230314	3690	-22.36	20230526	1255	128.29	20230314	0.71	N	332290	100	33 억		57697	N	N	0	N	00	N
66	20230719	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-360	5	-11.58	19186057805	6614468	74.80	3150	3185	2690	4040	2180	3110	2900.99	0.65	0	-155622	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	910	-20.83	3.11	12	19.99	-132.00	885.00	3690	20230526	-25.47	1255	20230314	119.12	3690	-25.47	20230526	1255	119.12	20230314	3690	-25.47	20230526	1255	119.12	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
67	20230719	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-325	5	-10.45	18514415985	6371680	72.05	3150	3185	2690	4040	2180	3110	2905.73	0.65	0	-167723	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	921	-21.10	3.15	12	19.26	-132.00	885.00	3690	20230526	-24.53	1255	20230314	121.91	3690	-24.53	20230526	1255	121.91	20230314	3690	-24.53	20230526	1255	121.91	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
68	20230719	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-310	5	-9.97	16322030375	5573627	63.03	3150	3185	2775	4040	2180	3110	2928.43	0.65	0	-186357	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	926	-21.21	3.16	12	16.85	-132.00	885.00	3690	20230526	-24.12	1255	20230314	123.11	3690	-24.12	20230526	1255	123.11	20230314	3690	-24.12	20230526	1255	123.11	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
69	20230719	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-310	5	-9.97	15472340165	5269683	59.59	3150	3185	2780	4040	2180	3110	2936.10	0.65	0	-164212	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	926	-21.21	3.16	12	15.93	-132.00	885.00	3690	20230526	-24.12	1255	20230314	123.11	3690	-24.12	20230526	1255	123.11	20230314	3690	-24.12	20230526	1255	123.11	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
70	20230719	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-270	5	-8.68	14256359690	4837014	54.70	3150	3185	2815	4040	2180	3110	2947.34	0.65	0	-145398	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	940	-21.52	3.21	12	14.62	-132.00	885.00	3690	20230526	-23.04	1255	20230314	126.29	3690	-23.04	20230526	1255	126.29	20230314	3690	-23.04	20230526	1255	126.29	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
71	20230719	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-270	5	-8.68	11194244760	3767399	42.60	3150	3185	2835	4040	2180	3110	2971.34	0.65	0	-75529	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	940	-21.52	3.21	12	11.39	-132.00	885.00	3690	20230526	-23.04	1255	20230314	126.29	3690	-23.04	20230526	1255	126.29	20230314	3690	-23.04	20230526	1255	126.29	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
72	20230719	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-210	5	-6.75	7448055140	2456690	27.78	3150	3185	2895	4040	2180	3110	3031.74	0.65	0	-102403	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	959	-21.97	3.28	12	7.43	-132.00	885.00	3690	20230526	-21.41	1255	20230314	131.08	3690	-21.41	20230526	1255	131.08	20230314	3690	-21.41	20230526	1255	131.08	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
73	20230719	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	40	2	1.29	2974295895	958043	10.83	3150	3185	3000	4040	2180	3110	3104.55	0.65	0	-85843	3616	3362	3106	2852	2596	3235	2725	33	930	100	1860	5	1	33081323	1042	-23.86	3.56	12	2.90	-132.00	885.00	3690	20230526	-14.63	1255	20230314	151.00	3690	-14.63	20230526	1255	151.00	20230314	3690	-14.63	20230526	1255	151.00	20230314	0.73	N	332290	100	33 억		214925	N	N	0	N	00	N
74	20230718	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	20	2	0.65	25117236470	8121057	48.92	3275	3360	2850	4015	2165	3090	3088.00	0.18	0	155683	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	1029	-23.56	3.51	12	24.55	-132.00	885.00	3690	20230526	-15.72	1255	20230314	147.81	3690	-15.72	20230526	1255	147.81	20230314	3690	-15.72	20230526	1255	147.81	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
75	20230718	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-80	5	-2.59	21814371940	7069509	42.59	3275	3360	2850	4015	2165	3090	3085.69	0.18	0	183962	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	996	-22.80	3.40	12	21.37	-132.00	885.00	3690	20230526	-18.43	1255	20230314	139.84	3690	-18.43	20230526	1255	139.84	20230314	3690	-18.43	20230526	1255	139.84	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
76	20230718	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-210	5	-6.80	19952657850	6439192	38.79	3275	3360	2850	4015	2165	3090	3098.64	0.18	0	108022	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	953	-21.82	3.25	12	19.46	-132.00	885.00	3690	20230526	-21.95	1255	20230314	129.48	3690	-21.95	20230526	1255	129.48	20230314	3690	-21.95	20230526	1255	129.48	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
77	20230718	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-205	5	-6.63	18669791910	5991651	36.09	3275	3360	2855	4015	2165	3090	3115.99	0.18	0	55409	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	954	-21.86	3.26	12	18.11	-132.00	885.00	3690	20230526	-21.82	1255	20230314	129.88	3690	-21.82	20230526	1255	129.88	20230314	3690	-21.82	20230526	1255	129.88	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
78	20230718	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-165	5	-5.34	17914750805	5731129	34.52	3275	3360	2855	4015	2165	3090	3125.91	0.18	0	47674	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	968	-22.16	3.31	12	17.32	-132.00	885.00	3690	20230526	-20.73	1255	20230314	133.07	3690	-20.73	20230526	1255	133.07	20230314	3690	-20.73	20230526	1255	133.07	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
79	20230718	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-180	5	-5.83	17065494050	5440571	32.77	3275	3360	2855	4015	2165	3090	3136.76	0.18	0	34783	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	963	-22.05	3.29	12	16.45	-132.00	885.00	3690	20230526	-21.14	1255	20230314	131.87	3690	-21.14	20230526	1255	131.87	20230314	3690	-21.14	20230526	1255	131.87	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
80	20230718	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-140	5	-4.53	14851223510	4677295	28.18	3275	3360	2950	4015	2165	3090	3175.28	0.18	0	-42453	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	976	-22.35	3.33	12	14.14	-132.00	885.00	3690	20230526	-20.05	1255	20230314	135.06	3690	-20.05	20230526	1255	135.06	20230314	3690	-20.05	20230526	1255	135.06	20230314	1.19	N	332290	100	33 억		59624	Y	N	0	N	00	N
81	20230718	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	150	2	4.85	7992177380	2436877	14.68	3275	3360	3210	4015	2165	3090	3280.15	0.18	0	-43046	3673	3381	3098	2806	2523	3527	2952	33	925	100	1850	5	1	33081323	1072	-24.55	3.66	12	7.37	-132.00	885.00	3690	20230526	-12.20	1255	20230314	158.17	3690	-12.20	20230526	1255	158.17	20230314	3690	-12.20	20230526	1255	158.17	20230314	1.19	N	332290	100	33 억		59624	N	N	0	N	00	N
82	20230717	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	155	2	5.28	52575403565	16513497	59.50	2845	3390	2815	3815	2055	2935	3183.99	0.30	0	-25148	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1022	-23.41	3.49	12	49.92	-132.00	885.00	3690	20230526	-16.26	1255	20230314	146.22	3690	-16.26	20230526	1255	146.22	20230314	3690	-16.26	20230526	1255	146.22	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
83	20230717	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	205	2	6.98	51769320785	16253422	58.56	2845	3390	2815	3815	2055	2935	3185.30	0.30	0	-26094	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1039	-23.79	3.55	12	49.13	-132.00	885.00	3690	20230526	-14.91	1255	20230314	150.20	3690	-14.91	20230526	1255	150.20	20230314	3690	-14.91	20230526	1255	150.20	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
84	20230717	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	195	2	6.64	50077783395	15711567	56.61	2845	3390	2815	3815	2055	2935	3187.49	0.30	0	-76502	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1035	-23.71	3.54	12	47.49	-132.00	885.00	3690	20230526	-15.18	1255	20230314	149.40	3690	-15.18	20230526	1255	149.40	20230314	3690	-15.18	20230526	1255	149.40	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
85	20230717	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	170	2	5.79	48395914240	15171013	54.66	2845	3390	2815	3815	2055	2935	3190.21	0.30	0	-86092	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1027	-23.52	3.51	12	45.86	-132.00	885.00	3690	20230526	-15.85	1255	20230314	147.41	3690	-15.85	20230526	1255	147.41	20230314	3690	-15.85	20230526	1255	147.41	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
86	20230717	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	195	2	6.64	45557492875	14256154	51.36	2845	3390	2815	3815	2055	2935	3195.84	0.30	0	-86434	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1035	-23.71	3.54	12	43.09	-132.00	885.00	3690	20230526	-15.18	1255	20230314	149.40	3690	-15.18	20230526	1255	149.40	20230314	3690	-15.18	20230526	1255	149.40	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
87	20230717	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	235	2	8.01	41717875680	13052482	47.03	2845	3390	2815	3815	2055	2935	3196.38	0.30	0	-89325	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1049	-24.02	3.58	12	39.46	-132.00	885.00	3690	20230526	-14.09	1255	20230314	152.59	3690	-14.09	20230526	1255	152.59	20230314	3690	-14.09	20230526	1255	152.59	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
88	20230717	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	315	2	10.73	33373074805	10415834	37.53	2845	3390	2815	3815	2055	2935	3204.35	0.30	0	-83092	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1075	-24.62	3.67	12	31.49	-132.00	885.00	3690	20230526	-11.92	1255	20230314	158.96	3690	-11.92	20230526	1255	158.96	20230314	3690	-11.92	20230526	1255	158.96	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
89	20230717	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	95	2	3.24	7416620835	2447693	8.82	2845	3180	2815	3815	2055	2935	3030.47	0.30	0	7002	3468	3201	2803	2536	2138	3335	2670	33	880	100	1760	5	1	33081323	1002	-22.95	3.42	12	7.40	-132.00	885.00	3690	20230526	-17.89	1255	20230314	141.43	3690	-17.89	20230526	1255	141.43	20230314	3690	-17.89	20230526	1255	141.43	20230314	1.18	N	332290	100	33 억		98534	N	N	0	N	00	N
90	20230714	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	570	2	24.10	78387430860	27577619	5768.54	2405	3070	2405	3070	1660	2365	2842.24	0.68	0	-130106	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	971	-22.23	3.32	12	83.36	-132.00	885.00	3690	20230526	-20.46	1255	20230314	133.86	3690	-20.46	20230526	1255	133.86	20230314	3690	-20.46	20230526	1255	133.86	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
91	20230714	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	675	2	28.54	73759798405	26043908	5447.73	2405	3070	2405	3070	1660	2365	2832.13	0.68	0	-217367	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	1006	-23.03	3.44	12	78.73	-132.00	885.00	3690	20230526	-17.62	1255	20230314	142.23	3690	-17.62	20230526	1255	142.23	20230314	3690	-17.62	20230526	1255	142.23	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
92	20230714	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	560	2	23.68	43636123485	16094515	3366.57	2405	2940	2405	3070	1660	2365	2711.24	0.68	0	-184542	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	968	-22.16	3.31	12	48.65	-132.00	885.00	3690	20230526	-20.73	1255	20230314	133.07	3690	-20.73	20230526	1255	133.07	20230314	3690	-20.73	20230526	1255	133.07	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
93	20230714	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	290	2	12.26	25511541585	9698948	2028.78	2405	2780	2405	3070	1660	2365	2630.34	0.68	0	-133457	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	878	-20.11	3.00	12	29.32	-132.00	885.00	3690	20230526	-28.05	1255	20230314	111.55	3690	-28.05	20230526	1255	111.55	20230314	3690	-28.05	20230526	1255	111.55	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
94	20230714	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	345	2	14.59	23298795890	8865878	1854.52	2405	2780	2405	3070	1660	2365	2627.92	0.68	0	-159500	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	897	-20.53	3.06	12	26.80	-132.00	885.00	3690	20230526	-26.56	1255	20230314	115.94	3690	-26.56	20230526	1255	115.94	20230314	3690	-26.56	20230526	1255	115.94	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
95	20230714	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	215	2	9.09	17483744285	6707780	1403.10	2405	2745	2405	3070	1660	2365	2606.49	0.68	0	-208404	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	853	-19.55	2.92	12	20.28	-132.00	885.00	3690	20230526	-30.08	1255	20230314	105.58	3690	-30.08	20230526	1255	105.58	20230314	3690	-30.08	20230526	1255	105.58	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
96	20230714	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	155	2	6.55	14768064595	5656102	1183.11	2405	2745	2405	3070	1660	2365	2611.00	0.68	0	-141168	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	834	-19.09	2.85	12	17.10	-132.00	885.00	3690	20230526	-31.71	1255	20230314	100.80	3690	-31.71	20230526	1255	100.80	20230314	3690	-31.71	20230526	1255	100.80	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
97	20230714	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	140	2	5.92	2314367210	918066	192.04	2405	2565	2405	3070	1660	2365	2520.92	0.68	0	-63609	2508	2436	2368	2296	2228	2472	2332	33	705	100	1410	5	1	33081323	829	-18.98	2.83	12	2.78	-132.00	885.00	3690	20230526	-32.11	1255	20230314	99.60	3690	-32.11	20230526	1255	99.60	20230314	3690	-32.11	20230526	1255	99.60	20230314	1.16	N	332290	100	33 억		225805	N	N	0	N	00	N
98	20230713	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-25	5	-1.05	1110553525	466886	142.10	2350	2440	2300	3105	1675	2390	2378.65	0.59	0	31679	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	782	-17.92	2.67	12	1.41	-132.00	885.00	3690	20230526	-35.91	1255	20230314	88.45	3690	-35.91	20230526	1255	88.45	20230314	3690	-35.91	20230526	1255	88.45	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
99	20230713	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-20	5	-0.84	999387840	419693	127.74	2350	2440	2300	3105	1675	2390	2381.24	0.59	0	26499	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	784	-17.95	2.68	12	1.27	-132.00	885.00	3690	20230526	-35.77	1255	20230314	88.84	3690	-35.77	20230526	1255	88.84	20230314	3690	-35.77	20230526	1255	88.84	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
100	20230713	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-15	5	-0.63	842876115	353561	107.61	2350	2440	2300	3105	1675	2390	2383.96	0.59	0	24519	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	786	-17.99	2.68	12	1.07	-132.00	885.00	3690	20230526	-35.64	1255	20230314	89.24	3690	-35.64	20230526	1255	89.24	20230314	3690	-35.64	20230526	1255	89.24	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
101	20230713	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	758175845	317985	96.78	2350	2440	2300	3105	1675	2390	2384.31	0.59	0	31892	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	791	-18.11	2.70	12	0.96	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
102	20230713	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	0	3	0.00	708664980	297219	90.46	2350	2440	2300	3105	1675	2390	2384.32	0.59	0	34834	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	791	-18.11	2.70	12	0.90	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
103	20230713	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	10	2	0.42	613450155	257520	78.38	2350	2440	2300	3105	1675	2390	2382.15	0.59	0	49423	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	794	-18.18	2.71	12	0.78	-132.00	885.00	3690	20230526	-34.96	1255	20230314	91.24	3690	-34.96	20230526	1255	91.24	20230314	3690	-34.96	20230526	1255	91.24	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
104	20230713	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	10	2	0.42	298507010	126873	38.61	2350	2400	2300	3105	1675	2390	2352.80	0.59	0	44912	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	794	-18.18	2.71	12	0.38	-132.00	885.00	3690	20230526	-34.96	1255	20230314	91.24	3690	-34.96	20230526	1255	91.24	20230314	3690	-34.96	20230526	1255	91.24	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
105	20230713	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-65	5	-2.72	138848535	59491	18.11	2350	2380	2300	3105	1675	2390	2333.93	0.59	0	17485	2506	2447	2401	2342	2296	2425	2320	33	715	100	1430	5	1	33081323	769	-17.61	2.63	12	0.18	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	1.15	N	332290	100	33 억		194260	N	N	0	N	00	N
106	20230712	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-45	5	-1.85	781463470	325569	82.17	2405	2460	2355	3165	1705	2435	2400.31	0.71	0	-43980	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	791	-18.11	2.70	12	0.98	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
107	20230712	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-70	5	-2.87	746525755	310876	78.46	2405	2460	2355	3165	1705	2435	2401.36	0.71	0	-44513	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	782	-17.92	2.67	12	0.94	-132.00	885.00	3690	20230526	-35.91	1255	20230314	88.45	3690	-35.91	20230526	1255	88.45	20230314	3690	-35.91	20230526	1255	88.45	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
108	20230712	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-55	5	-2.26	645498300	268112	67.67	2405	2460	2360	3165	1705	2435	2407.57	0.71	0	-42538	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	787	-18.03	2.69	12	0.81	-132.00	885.00	3690	20230526	-35.50	1255	20230314	89.64	3690	-35.50	20230526	1255	89.64	20230314	3690	-35.50	20230526	1255	89.64	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
109	20230712	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-55	5	-2.26	570581575	236554	59.71	2405	2460	2360	3165	1705	2435	2412.06	0.71	0	-36473	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	787	-18.03	2.69	12	0.72	-132.00	885.00	3690	20230526	-35.50	1255	20230314	89.64	3690	-35.50	20230526	1255	89.64	20230314	3690	-35.50	20230526	1255	89.64	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
110	20230712	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-45	5	-1.85	516647290	213850	53.98	2405	2460	2380	3165	1705	2435	2415.93	0.71	0	-33831	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	791	-18.11	2.70	12	0.65	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
111	20230712	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-5	5	-0.21	410713200	169629	42.81	2405	2460	2390	3165	1705	2435	2421.24	0.71	0	-12012	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	804	-18.41	2.75	12	0.51	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
112	20230712	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-20	5	-0.82	300416510	123872	31.27	2405	2460	2390	3165	1705	2435	2425.22	0.71	0	3680	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	799	-18.30	2.73	12	0.37	-132.00	885.00	3690	20230526	-34.55	1255	20230314	92.43	3690	-34.55	20230526	1255	92.43	20230314	3690	-34.55	20230526	1255	92.43	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
113	20230712	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	0	3	0.00	100204880	41631	10.51	2405	2435	2390	3165	1705	2435	2406.98	0.71	0	3125	2511	2472	2421	2382	2331	2492	2402	33	730	100	1460	5	1	33081323	806	-18.45	2.75	12	0.13	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.07	N	332290	100	33 억		234211	N	N	0	N	00	N
114	20230711	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	15	2	0.62	949302085	393392	64.57	2420	2460	2370	3145	1695	2420	2413.11	0.68	0	6949	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	806	-18.45	2.75	12	1.19	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
115	20230711	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	886242125	367390	60.30	2420	2460	2370	3145	1695	2420	2412.27	0.68	0	-1976	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	802	-18.37	2.74	12	1.11	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
116	20230711	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	801160805	332304	54.55	2420	2460	2370	3145	1695	2420	2410.93	0.68	0	-7704	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	802	-18.37	2.74	12	1.00	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
117	20230711	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	10	2	0.41	751692420	311937	51.20	2420	2460	2370	3145	1695	2420	2409.76	0.68	0	-6110	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	804	-18.41	2.75	12	0.94	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
118	20230711	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	0	3	0.00	639668120	265834	43.63	2420	2460	2370	3145	1695	2420	2406.27	0.68	0	-11940	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	801	-18.33	2.73	12	0.80	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
119	20230711	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	0	3	0.00	579168345	240744	39.52	2420	2460	2370	3145	1695	2420	2405.74	0.68	0	-17889	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	801	-18.33	2.73	12	0.73	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
120	20230711	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	460556870	191453	31.43	2420	2460	2370	3145	1695	2420	2405.59	0.68	0	-21825	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	802	-18.37	2.74	12	0.58	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
121	20230711	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	0	3	0.00	126825185	52818	8.67	2420	2460	2370	3145	1695	2420	2401.17	0.68	0	-9716	2576	2497	2371	2292	2166	2537	2332	33	725	100	1450	5	1	33081323	801	-18.33	2.73	12	0.16	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.08	N	332290	100	33 억		226191	N	N	0	N	00	N
122	20230710	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	110	2	4.76	1433002955	605750	111.55	2315	2450	2245	3000	1620	2310	2365.54	0.38	0	103278	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	801	-18.33	2.73	12	1.83	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
123	20230710	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	85	2	3.68	1344037570	568827	104.75	2315	2450	2245	3000	1620	2310	2362.84	0.38	0	103464	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	792	-18.14	2.71	12	1.72	-132.00	885.00	3690	20230526	-35.09	1255	20230314	90.84	3690	-35.09	20230526	1255	90.84	20230314	3690	-35.09	20230526	1255	90.84	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
124	20230710	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	100	2	4.33	1165921510	494725	91.10	2315	2450	2245	3000	1620	2310	2356.72	0.38	0	108638	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	797	-18.26	2.72	12	1.50	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
125	20230710	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	90	2	3.90	1110389615	471575	86.84	2315	2450	2245	3000	1620	2310	2354.66	0.38	0	101930	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	794	-18.18	2.71	12	1.43	-132.00	885.00	3690	20230526	-34.96	1255	20230314	91.24	3690	-34.96	20230526	1255	91.24	20230314	3690	-34.96	20230526	1255	91.24	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
126	20230710	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	75	2	3.25	783292415	335955	61.86	2315	2390	2245	3000	1620	2310	2331.55	0.38	0	112489	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	789	-18.07	2.69	12	1.02	-132.00	885.00	3690	20230526	-35.37	1255	20230314	90.04	3690	-35.37	20230526	1255	90.04	20230314	3690	-35.37	20230526	1255	90.04	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
127	20230710	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	50	2	2.16	703146695	302191	55.65	2315	2390	2245	3000	1620	2310	2326.84	0.38	0	92085	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	781	-17.88	2.67	12	0.91	-132.00	885.00	3690	20230526	-36.04	1255	20230314	88.05	3690	-36.04	20230526	1255	88.05	20230314	3690	-36.04	20230526	1255	88.05	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
128	20230710	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	65	2	2.81	582090015	251223	46.26	2315	2385	2245	3000	1620	2310	2317.03	0.38	0	87929	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	786	-17.99	2.68	12	0.76	-132.00	885.00	3690	20230526	-35.64	1255	20230314	89.24	3690	-35.64	20230526	1255	89.24	20230314	3690	-35.64	20230526	1255	89.24	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
129	20230710	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-35	5	-1.52	175659070	77252	14.23	2315	2325	2245	3000	1620	2310	2273.77	0.38	0	40430	2476	2392	2336	2252	2196	2365	2225	33	690	100	1380	5	1	33081323	753	-17.23	2.57	12	0.23	-132.00	885.00	3690	20230526	-38.35	1255	20230314	81.27	3690	-38.35	20230526	1255	81.27	20230314	3690	-38.35	20230526	1255	81.27	20230314	1.03	N	332290	100	33 억		124786	N	N	0	N	00	N
130	20230707	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-105	5	-4.35	1238162940	531757	119.59	2365	2420	2280	3135	1695	2415	2328.48	0.29	0	29075	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	764	-17.50	2.61	12	1.61	-132.00	885.00	3690	20230526	-37.40	1255	20230314	84.06	3690	-37.40	20230526	1255	84.06	20230314	3690	-37.40	20230526	1255	84.06	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
131	20230707	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-95	5	-3.93	1192227395	511918	115.13	2365	2420	2280	3135	1695	2415	2328.93	0.29	0	27929	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	767	-17.58	2.62	12	1.55	-132.00	885.00	3690	20230526	-37.13	1255	20230314	84.86	3690	-37.13	20230526	1255	84.86	20230314	3690	-37.13	20230526	1255	84.86	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
132	20230707	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-90	5	-3.73	1076079310	461714	103.84	2365	2420	2280	3135	1695	2415	2330.61	0.29	0	8477	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	769	-17.61	2.63	12	1.40	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
133	20230707	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-90	5	-3.73	968741415	415322	93.40	2365	2420	2280	3135	1695	2415	2332.50	0.29	0	-3805	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	769	-17.61	2.63	12	1.26	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
134	20230707	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-90	5	-3.73	896687070	384329	86.43	2365	2420	2280	3135	1695	2415	2333.11	0.29	0	-12303	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	769	-17.61	2.63	12	1.16	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
135	20230707	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-105	5	-4.35	819332380	350935	78.92	2365	2420	2280	3135	1695	2415	2334.70	0.29	0	-23677	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	764	-17.50	2.61	12	1.06	-132.00	885.00	3690	20230526	-37.40	1255	20230314	84.06	3690	-37.40	20230526	1255	84.06	20230314	3690	-37.40	20230526	1255	84.06	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
136	20230707	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-85	5	-3.52	485897775	206604	46.46	2365	2420	2315	3135	1695	2415	2351.82	0.29	0	-47071	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	771	-17.65	2.63	12	0.62	-132.00	885.00	3690	20230526	-36.86	1255	20230314	85.66	3690	-36.86	20230526	1255	85.66	20230314	3690	-36.86	20230526	1255	85.66	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
137	20230707	091000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-5	5	-0.21	82676725	34593	7.78	2365	2420	2365	3135	1695	2415	2389.95	0.29	0	-5936	2518	2466	2428	2376	2338	2447	2357	33	720	100	1440	5	1	33081323	797	-18.26	2.72	12	0.10	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	0.97	N	332290	100	33 억		95774	N	N	0	N	00	N
138	20230706	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-55	5	-2.23	1066311450	439379	79.85	2465	2480	2390	3210	1730	2470	2426.77	0.11	0	57889	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	799	-18.30	2.73	12	1.33	-132.00	885.00	3690	20230526	-34.55	1255	20230314	92.43	3690	-34.55	20230526	1255	92.43	20230314	3690	-34.55	20230526	1255	92.43	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
139	20230706	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-60	5	-2.43	946369945	389533	70.79	2465	2480	2390	3210	1730	2470	2429.39	0.11	0	53612	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	797	-18.26	2.72	12	1.18	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
140	20230706	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-35	5	-1.42	791348695	325486	59.15	2465	2480	2390	3210	1730	2470	2431.16	0.11	0	51285	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	806	-18.45	2.75	12	0.98	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
141	20230706	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	5	2	0.20	643763860	265017	48.16	2465	2480	2390	3210	1730	2470	2428.98	0.11	0	48007	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	819	-18.75	2.80	12	0.80	-132.00	885.00	3690	20230526	-32.93	1255	20230314	97.21	3690	-32.93	20230526	1255	97.21	20230314	3690	-32.93	20230526	1255	97.21	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
142	20230706	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-30	5	-1.21	505823270	208934	37.97	2465	2470	2390	3210	1730	2470	2420.72	0.11	0	29078	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	807	-18.48	2.76	12	0.63	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
143	20230706	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-30	5	-1.21	389095460	161108	29.28	2465	2465	2390	3210	1730	2470	2414.76	0.11	0	12078	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	807	-18.48	2.76	12	0.49	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
144	20230706	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-65	5	-2.63	276443590	114577	20.82	2465	2465	2390	3210	1730	2470	2412.19	0.11	0	127	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	796	-18.22	2.72	12	0.35	-132.00	885.00	3690	20230526	-34.82	1255	20230314	91.63	3690	-34.82	20230526	1255	91.63	20230314	3690	-34.82	20230526	1255	91.63	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
145	20230706	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-40	5	-1.62	40960220	16771	3.05	2465	2465	2425	3210	1730	2470	2440.44	0.11	0	-8	2593	2531	2478	2416	2363	2505	2390	33	740	100	1480	5	1	33081323	804	-18.41	2.75	12	0.05	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.12	N	332290	100	33 억		37885	N	N	0	N	00	N
146	20230705	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	35	2	1.44	1349541985	548177	67.45	2490	2540	2425	3165	1705	2435	2461.86	0.21	0	-30497	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	817	-18.71	2.79	12	1.66	-132.00	885.00	3690	20230526	-33.06	1255	20230314	96.81	3690	-33.06	20230526	1255	96.81	20230314	3690	-33.06	20230526	1255	96.81	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
147	20230705	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	25	2	1.03	1253469725	509117	62.64	2490	2540	2425	3165	1705	2435	2462.05	0.21	0	-30255	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	814	-18.64	2.78	12	1.54	-132.00	885.00	3690	20230526	-33.33	1255	20230314	96.02	3690	-33.33	20230526	1255	96.02	20230314	3690	-33.33	20230526	1255	96.02	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
148	20230705	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	5	2	0.21	1167283960	473832	58.30	2490	2540	2425	3165	1705	2435	2463.50	0.21	0	-30379	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	807	-18.48	2.76	12	1.43	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
149	20230705	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-5	5	-0.21	1092828600	443202	54.53	2490	2540	2425	3165	1705	2435	2465.76	0.21	0	-30127	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	804	-18.41	2.75	12	1.34	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
150	20230705	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	0	3	0.00	1009851785	409041	50.33	2490	2540	2425	3165	1705	2435	2468.83	0.21	0	-30127	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	806	-18.45	2.75	12	1.24	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
151	20230705	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-10	5	-0.41	943987680	381966	47.00	2490	2540	2425	3165	1705	2435	2471.39	0.21	0	-27789	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	802	-18.37	2.74	12	1.15	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
152	20230705	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	5	2	0.21	797861780	321927	39.61	2490	2540	2435	3165	1705	2435	2478.39	0.21	0	-32227	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	807	-18.48	2.76	12	0.97	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
153	20230705	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	50	2	2.05	423376960	169259	20.83	2490	2540	2455	3165	1705	2435	2501.36	0.21	0	-14779	2568	2501	2453	2386	2338	2477	2362	33	730	100	1460	5	1	33081323	822	-18.83	2.81	12	0.51	-132.00	885.00	3690	20230526	-32.66	1255	20230314	98.01	3690	-32.66	20230526	1255	98.01	20230314	3690	-32.66	20230526	1255	98.01	20230314	1.08	N	332290	100	33 억		68343	N	N	0	N	00	N
154	20230704	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-115	5	-4.51	1945527100	800355	112.10	2520	2520	2405	3315	1785	2550	2430.80	0.57	0	-123348	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	806	-18.45	2.75	12	2.42	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
155	20230704	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-125	5	-4.90	1871572025	769927	107.84	2520	2520	2405	3315	1785	2550	2430.84	0.57	0	-116310	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	802	-18.37	2.74	12	2.33	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
156	20230704	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-125	5	-4.90	1608902590	661190	92.61	2520	2520	2410	3315	1785	2550	2433.34	0.57	0	-113594	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	802	-18.37	2.74	12	2.00	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
157	20230704	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-120	5	-4.71	1422130195	583890	81.78	2520	2520	2410	3315	1785	2550	2435.61	0.57	0	-108711	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	804	-18.41	2.75	12	1.77	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
158	20230704	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-125	5	-4.90	1311211640	538035	75.36	2520	2520	2410	3315	1785	2550	2437.04	0.57	0	-100478	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	802	-18.37	2.74	12	1.63	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
159	20230704	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-130	5	-5.10	1097255420	449468	62.95	2520	2520	2410	3315	1785	2550	2441.23	0.57	0	-92222	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	801	-18.33	2.73	12	1.36	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
160	20230704	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-125	5	-4.90	803686955	327990	45.94	2520	2520	2410	3315	1785	2550	2450.34	0.57	0	-81694	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	802	-18.37	2.74	12	0.99	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
161	20230704	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-80	5	-3.14	192076430	77348	10.83	2520	2520	2410	3315	1785	2550	2483.28	0.57	0	-10244	2650	2600	2505	2455	2360	2625	2480	33	765	100	1530	5	1	33081323	817	-18.71	2.79	12	0.23	-132.00	885.00	3690	20230526	-33.06	1255	20230314	96.81	3690	-33.06	20230526	1255	96.81	20230314	3690	-33.06	20230526	1255	96.81	20230314	1.05	N	332290	100	33 억		187766	N	N	0	N	00	N
162	20230703	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	140	2	5.81	1707416065	685224	100.12	2450	2555	2410	3130	1690	2410	2491.72	0.14	0	134580	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	844	-19.32	2.88	12	2.07	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
163	20230703	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	120	2	4.98	1467541320	590912	86.34	2450	2545	2410	3130	1690	2410	2483.54	0.14	0	139710	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	837	-19.17	2.86	12	1.79	-132.00	885.00	3690	20230526	-31.44	1255	20230314	101.59	3690	-31.44	20230526	1255	101.59	20230314	3690	-31.44	20230526	1255	101.59	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
164	20230703	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	95	2	3.94	1242914585	501514	73.27	2450	2525	2410	3130	1690	2410	2478.35	0.14	0	137549	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	829	-18.98	2.83	12	1.52	-132.00	885.00	3690	20230526	-32.11	1255	20230314	99.60	3690	-32.11	20230526	1255	99.60	20230314	3690	-32.11	20230526	1255	99.60	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
165	20230703	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	80	2	3.32	1061663820	428501	62.61	2450	2525	2410	3130	1690	2410	2477.65	0.14	0	122713	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	824	-18.86	2.81	12	1.30	-132.00	885.00	3690	20230526	-32.52	1255	20230314	98.41	3690	-32.52	20230526	1255	98.41	20230314	3690	-32.52	20230526	1255	98.41	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
166	20230703	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	100	2	4.15	980407050	396006	57.86	2450	2525	2410	3130	1690	2410	2475.76	0.14	0	122933	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	830	-19.02	2.84	12	1.20	-132.00	885.00	3690	20230526	-31.98	1255	20230314	100.00	3690	-31.98	20230526	1255	100.00	20230314	3690	-31.98	20230526	1255	100.00	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
167	20230703	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	90	2	3.73	733514375	297445	43.46	2450	2500	2410	3130	1690	2410	2466.08	0.14	0	100584	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	827	-18.94	2.82	12	0.90	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
168	20230703	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	50	2	2.07	476488435	194053	28.35	2450	2490	2410	3130	1690	2410	2455.49	0.14	0	54393	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	814	-18.64	2.78	12	0.59	-132.00	885.00	3690	20230526	-33.33	1255	20230314	96.02	3690	-33.33	20230526	1255	96.02	20230314	3690	-33.33	20230526	1255	96.02	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N
169	20230703	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	20	2	0.83	115067300	47390	6.92	2450	2450	2410	3130	1690	2410	2428.15	0.14	0	7396	2520	2465	2410	2355	2300	2492	2382	33	720	100	1440	5	1	33081323	804	-18.41	2.75	12	0.14	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.07	N	332290	100	33 억		47233	N	N	0	N	00	N