KissMeData/079000/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	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	120	2	2.37	21187270	4108	106.59	5080	5190	5080	6570	3550	5060	5157.56	1.09	0	-32	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	373	7.02	0.48	12	0.06	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	7150	-27.55	20220805	4955	4.54	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
3	20230731	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	80	2	1.58	19274080	3736	96.94	5080	5190	5080	6570	3550	5060	5159.01	1.09	0	-34	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	370	6.96	0.48	12	0.05	738.00	10821.00	7150	20220805	-28.11	4955	20221013	3.73	5880	-12.59	20230207	4955	3.73	20230727	7150	-28.11	20220805	4955	3.73	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
4	20230731	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	120	2	2.37	16415030	3180	82.51	5080	5190	5080	6570	3550	5060	5161.96	1.09	0	-184	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	373	7.02	0.48	12	0.04	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	7150	-27.55	20220805	4955	4.54	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
5	20230731	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	120	2	2.37	16389130	3175	82.38	5080	5190	5080	6570	3550	5060	5161.93	1.09	0	-184	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	373	7.02	0.48	12	0.04	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	7150	-27.55	20220805	4955	4.54	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
6	20230731	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	110	2	2.17	10019370	1943	50.42	5080	5190	5080	6570	3550	5060	5156.65	1.09	0	-184	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	372	7.01	0.48	12	0.03	738.00	10821.00	7150	20220805	-27.69	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	7150	-27.69	20220805	4955	4.34	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
7	20230731	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	120	2	2.37	3858740	754	19.56	5080	5190	5080	6570	3550	5060	5117.69	1.09	0	-180	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	373	7.02	0.48	12	0.01	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	7150	-27.55	20220805	4955	4.54	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
8	20230731	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	100	2	1.98	3164880	620	16.09	5080	5160	5080	6570	3550	5060	5104.65	1.09	0	-180	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	372	6.99	0.48	12	0.01	738.00	10821.00	7150	20220805	-27.83	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	7150	-27.83	20220805	4955	4.14	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
9	20230731	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	20	2	0.40	1437640	283	7.34	5080	5080	5080	6570	3550	5060	5080.00	1.09	0	-180	5286	5172	5066	4952	4846	5230	5010	36	1510	500	3540	10	1	7200000	366	6.88	0.47	12	0.00	738.00	10821.00	7150	20220805	-28.95	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	7150	-28.95	20220805	4955	2.52	20221013	2.01	N	079000	500	36 억		78121	N	N	0	N	00	N
10	20230728	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	100	2	2.02	19480720	3854	43.89	4960	5180	4960	6440	3475	4960	5054.34	1.09	0	-236	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	364	6.86	0.47	12	0.05	738.00	10821.00	7150	20220805	-29.23	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	7150	-29.23	20220805	4955	2.12	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
11	20230728	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	190	2	3.83	16110920	3192	36.35	4960	5180	4960	6440	3475	4960	5047.28	1.09	0	-235	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	371	6.98	0.48	12	0.04	738.00	10821.00	7150	20220805	-27.97	4955	20221013	3.94	5880	-12.41	20230207	4955	3.94	20230727	7150	-27.97	20220805	4955	3.94	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
12	20230728	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	200	2	4.03	15315890	3038	34.59	4960	5180	4960	6440	3475	4960	5041.44	1.09	0	-232	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	372	6.99	0.48	12	0.04	738.00	10821.00	7150	20220805	-27.83	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	7150	-27.83	20220805	4955	4.14	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
13	20230728	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	170	2	3.43	12003620	2397	27.29	4960	5130	4960	6440	3475	4960	5007.77	1.09	0	-84	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	369	6.95	0.47	12	0.03	738.00	10821.00	7150	20220805	-28.25	4955	20221013	3.53	5880	-12.76	20230207	4955	3.53	20230727	7150	-28.25	20220805	4955	3.53	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
14	20230728	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	140	2	2.82	11716400	2341	26.66	4960	5110	4960	6440	3475	4960	5004.87	1.09	0	-39	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	367	6.91	0.47	12	0.03	738.00	10821.00	7150	20220805	-28.67	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	7150	-28.67	20220805	4955	2.93	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
15	20230728	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	90	2	1.81	11207000	2241	25.52	4960	5110	4960	6440	3475	4960	5000.89	1.09	0	-39	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	7150	20220805	-29.37	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	7150	-29.37	20220805	4955	1.92	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
16	20230728	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	80	2	1.61	10803000	2161	24.61	4960	5110	4960	6440	3475	4960	4999.07	1.09	0	-39	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	10	1	7200000	363	6.83	0.47	12	0.03	738.00	10821.00	7150	20220805	-29.51	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	7150	-29.51	20220805	4955	1.72	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
17	20230728	090643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	0	3	0.00	2172480	438	4.99	4960	4960	4960	6440	3475	4960	4960.00	1.09	0	0	5123	5041	4998	4916	4873	5022	4897	36	1482	500	3470	5	1	7200000	357	6.72	0.46	12	0.01	738.00	10821.00	7150	20220805	-30.63	4955	20221013	0.10	5880	-15.65	20230207	4955	0.10	20230727	7150	-30.63	20220805	4955	0.10	20221013	2.04	N	079000	500	36 억		78357	N	N	0	N	00	N
18	20230727	160639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4960	-15	5	-0.30	43886785	8782	52.56	4960	5080	4955	6460	3485	4975	4997.36	1.09	-1071	-442	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	5	1	7200000	357	6.72	0.46	12	0.12	738.00	10821.00	7150	20220805	-30.63	4955	20230727	0.10	5880	-15.65	20230207	4955	0.10	20230727	7150	-30.63	20220805	4955	0.10	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
19	20230727	150640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5020	45	2	0.90	27344550	5459	32.67	4960	5080	4955	6460	3485	4975	5009.08	1.09	-1071	-441	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	361	6.80	0.46	12	0.08	738.00	10821.00	7150	20220805	-29.79	4955	20230727	1.31	5880	-14.63	20230207	4955	1.31	20230727	7150	-29.79	20220805	4955	1.31	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
20	20230727	140636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5020	45	2	0.90	25262770	5045	30.20	4960	5080	4955	6460	3485	4975	5007.49	1.09	-1071	-241	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	361	6.80	0.46	12	0.07	738.00	10821.00	7150	20220805	-29.79	4955	20230727	1.31	5880	-14.63	20230207	4955	1.31	20230727	7150	-29.79	20220805	4955	1.31	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
21	20230727	130636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5020	45	2	0.90	25262770	5045	30.20	4960	5080	4955	6460	3485	4975	5007.49	1.09	-1071	-241	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	361	6.80	0.46	12	0.07	738.00	10821.00	7150	20220805	-29.79	4955	20230727	1.31	5880	-14.63	20230207	4955	1.31	20230727	7150	-29.79	20220805	4955	1.31	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
22	20230727	120638	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5070	95	2	1.91	24248050	4843	28.99	4960	5080	4955	6460	3485	4975	5006.82	1.09	-1071	-237	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	365	6.87	0.47	12	0.07	738.00	10821.00	7150	20220805	-29.09	4955	20230727	2.32	5880	-13.78	20230207	4955	2.32	20230727	7150	-29.09	20220805	4955	2.32	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
23	20230727	110639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5020	45	2	0.90	17782280	3567	21.35	4960	5050	4955	6460	3485	4975	4985.22	1.09	-1071	-2	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	361	6.80	0.46	12	0.05	738.00	10821.00	7150	20220805	-29.79	4955	20230727	1.31	5880	-14.63	20230207	4955	1.31	20230727	7150	-29.79	20220805	4955	1.31	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
24	20230727	100637	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5050	75	2	1.51	17545080	3520	21.07	4960	5050	4955	6460	3485	4975	4984.40	1.09	-1071	-2	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	10	1	7200000	364	6.84	0.47	12	0.05	738.00	10821.00	7150	20220805	-29.37	4955	20230727	1.92	5880	-14.12	20230207	4955	1.92	20230727	7150	-29.37	20220805	4955	1.92	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
25	20230727	090636	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4975	0	3	0.00	6133070	1237	7.40	4960	4975	4955	6460	3485	4975	4958.02	1.09	-1071	18	5168	5071	5023	4926	4878	5047	4902	36	1487	500	3480	5	1	7200000	358	6.74	0.46	12	0.02	738.00	10821.00	7150	20220805	-30.42	4955	20230727	0.40	5880	-15.39	20230207	4955	0.40	20230727	7150	-30.42	20220805	4955	0.40	20230727	2.12	N	079000	500	36 억		78799	N	N	0	N	00	N
26	20230726	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-145	5	-2.83	83891580	16708	42.02	5080	5120	4975	6650	3590	5120	5021.04	1.11	0	11	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	5	1	7200000	358	6.74	0.46	12	0.23	738.00	10821.00	7150	20220805	-30.42	4955	20221013	0.40	5880	-15.39	20230207	4975	0.00	20230726	7150	-30.42	20220805	4955	0.40	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
27	20230726	150638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-90	5	-1.76	82123620	16353	41.13	5080	5120	4975	6650	3590	5120	5021.93	1.11	0	62	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	362	6.82	0.46	12	0.23	738.00	10821.00	7150	20220805	-29.65	4955	20221013	1.51	5880	-14.46	20230207	4975	1.11	20230726	7150	-29.65	20220805	4955	1.51	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
28	20230726	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-120	5	-2.34	79899200	15908	40.01	5080	5120	4975	6650	3590	5120	5022.58	1.11	0	-31	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	360	6.78	0.46	12	0.22	738.00	10821.00	7150	20220805	-30.07	4955	20221013	0.91	5880	-14.97	20230207	4975	0.50	20230726	7150	-30.07	20220805	4955	0.91	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
29	20230726	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-90	5	-1.76	78160050	15562	39.14	5080	5120	4975	6650	3590	5120	5022.49	1.11	0	-242	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	362	6.82	0.46	12	0.22	738.00	10821.00	7150	20220805	-29.65	4955	20221013	1.51	5880	-14.46	20230207	4975	1.11	20230726	7150	-29.65	20220805	4955	1.51	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
30	20230726	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-20	5	-0.39	65861610	13102	32.95	5080	5120	4990	6650	3590	5120	5026.84	1.11	0	-576	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	367	6.91	0.47	12	0.18	738.00	10821.00	7150	20220805	-28.67	4955	20221013	2.93	5880	-13.27	20230207	4990	2.20	20230726	7150	-28.67	20220805	4955	2.93	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
31	20230726	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-90	5	-1.76	53765270	10700	26.91	5080	5120	4990	6650	3590	5120	5024.79	1.11	0	-1377	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	362	6.82	0.46	12	0.15	738.00	10821.00	7150	20220805	-29.65	4955	20221013	1.51	5880	-14.46	20230207	4990	0.80	20230726	7150	-29.65	20220805	4955	1.51	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
32	20230726	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-90	5	-1.76	27967750	5544	13.94	5080	5120	5000	6650	3590	5120	5044.69	1.11	0	-1191	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	362	6.82	0.46	12	0.08	738.00	10821.00	7150	20220805	-29.65	4955	20221013	1.51	5880	-14.46	20230207	5000	0.60	20230726	7150	-29.65	20220805	4955	1.51	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
33	20230726	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	0	3	0.00	1829960	360	0.91	5080	5120	5080	6650	3590	5120	5083.22	1.11	0	-9	5513	5316	5173	4976	4833	5245	4905	36	1530	500	3580	10	1	7200000	369	6.94	0.47	12	0.00	738.00	10821.00	7150	20220805	-28.39	4955	20221013	3.33	5880	-12.93	20230207	5030	1.79	20230725	7150	-28.39	20220805	4955	3.33	20221013	2.18	N	079000	500	36 억		79870	N	N	0	N	00	N
34	20230725	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-250	5	-4.66	205427380	39759	161.98	5370	5370	5030	6980	3760	5370	5166.81	1.13	0	-1343	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	369	6.94	0.47	12	0.55	738.00	10821.00	7150	20220805	-28.39	4955	20221013	3.33	5880	-12.93	20230207	5030	1.79	20230725	7150	-28.39	20220805	4955	3.33	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
35	20230725	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-220	5	-4.10	185529240	35876	146.16	5370	5370	5030	6980	3760	5370	5171.40	1.13	0	-1054	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	371	6.98	0.48	12	0.50	738.00	10821.00	7150	20220805	-27.97	4955	20221013	3.94	5880	-12.41	20230207	5030	2.39	20230725	7150	-27.97	20220805	4955	3.94	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
36	20230725	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-170	5	-3.17	123773890	23792	96.93	5370	5370	5100	6980	3760	5370	5202.33	1.13	0	-954	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	374	7.05	0.48	12	0.33	738.00	10821.00	7150	20220805	-27.27	4955	20221013	4.94	5880	-11.56	20230207	5070	2.56	20230103	7150	-27.27	20220805	4955	4.94	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
37	20230725	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-180	5	-3.35	118821080	22837	93.04	5370	5370	5100	6980	3760	5370	5203.01	1.13	0	-954	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	374	7.03	0.48	12	0.32	738.00	10821.00	7150	20220805	-27.41	4955	20221013	4.74	5880	-11.73	20230207	5070	2.37	20230103	7150	-27.41	20220805	4955	4.74	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
38	20230725	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-190	5	-3.54	116207950	22332	90.98	5370	5370	5100	6980	3760	5370	5203.65	1.13	0	-684	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	373	7.02	0.48	12	0.31	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	5070	2.17	20230103	7150	-27.55	20220805	4955	4.54	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
39	20230725	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-220	5	-4.10	102716380	19727	80.37	5370	5370	5100	6980	3760	5370	5206.89	1.13	0	-414	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	371	6.98	0.48	12	0.27	738.00	10821.00	7150	20220805	-27.97	4955	20221013	3.94	5880	-12.41	20230207	5070	1.58	20230103	7150	-27.97	20220805	4955	3.94	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
40	20230725	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-180	5	-3.35	53609410	10199	41.55	5370	5370	5190	6980	3760	5370	5256.34	1.13	0	-437	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	374	7.03	0.48	12	0.14	738.00	10821.00	7150	20220805	-27.41	4955	20221013	4.74	5880	-11.73	20230207	5070	2.37	20230103	7150	-27.41	20220805	4955	4.74	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
41	20230725	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-30	5	-0.56	2505200	467	1.90	5370	5370	5340	6980	3760	5370	5364.45	1.13	0	0	5543	5456	5373	5286	5203	5415	5245	36	1610	500	3750	10	1	7200000	384	7.24	0.49	12	0.01	738.00	10821.00	7150	20220805	-25.31	4955	20221013	7.77	5880	-9.18	20230207	5070	5.33	20230103	7150	-25.31	20220805	4955	7.77	20221013	2.26	N	079000	500	36 억		81213	N	N	0	N	00	N
42	20230724	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-90	5	-1.65	130958410	24545	249.62	5460	5460	5290	7090	3830	5460	5335.44	1.15	0	-1302	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	387	7.28	0.50	12	0.34	738.00	10821.00	7150	20220805	-24.90	4955	20221013	8.38	5880	-8.67	20230207	5070	5.92	20230103	7150	-24.90	20220805	4955	8.38	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
43	20230724	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-130	5	-2.38	128623680	24110	245.19	5460	5460	5290	7090	3830	5460	5334.87	1.15	0	-1302	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	384	7.22	0.49	12	0.33	738.00	10821.00	7150	20220805	-25.45	4955	20221013	7.57	5880	-9.35	20230207	5070	5.13	20230103	7150	-25.45	20220805	4955	7.57	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
44	20230724	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-160	5	-2.93	88046720	16452	167.31	5460	5460	5290	7090	3830	5460	5351.73	1.15	0	-1302	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	382	7.18	0.49	12	0.23	738.00	10821.00	7150	20220805	-25.87	4955	20221013	6.96	5880	-9.86	20230207	5070	4.54	20230103	7150	-25.87	20220805	4955	6.96	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
45	20230724	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-160	5	-2.93	82555300	15415	156.77	5460	5460	5290	7090	3830	5460	5355.52	1.15	0	-902	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	382	7.18	0.49	12	0.21	738.00	10821.00	7150	20220805	-25.87	4955	20221013	6.96	5880	-9.86	20230207	5070	4.54	20230103	7150	-25.87	20220805	4955	6.96	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
46	20230724	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-140	5	-2.56	54531960	10140	103.12	5460	5460	5320	7090	3830	5460	5377.91	1.15	0	-902	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	383	7.21	0.49	12	0.14	738.00	10821.00	7150	20220805	-25.59	4955	20221013	7.37	5880	-9.52	20230207	5070	4.93	20230103	7150	-25.59	20220805	4955	7.37	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
47	20230724	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-70	5	-1.28	23418220	4322	43.95	5460	5460	5390	7090	3830	5460	5418.38	1.15	0	-732	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	388	7.30	0.50	12	0.06	738.00	10821.00	7150	20220805	-24.62	4955	20221013	8.78	5880	-8.33	20230207	5070	6.31	20230103	7150	-24.62	20220805	4955	8.78	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
48	20230724	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-40	5	-0.73	9048980	1664	16.92	5460	5460	5420	7090	3830	5460	5438.09	1.15	0	-559	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	390	7.34	0.50	12	0.02	738.00	10821.00	7150	20220805	-24.20	4955	20221013	9.38	5880	-7.82	20230207	5070	6.90	20230103	7150	-24.20	20220805	4955	9.38	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
49	20230724	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	0	3	0.00	1850940	339	3.45	5460	5460	5460	7090	3830	5460	5460.00	1.15	0	-5	5660	5560	5490	5390	5320	5525	5355	36	1630	500	3820	10	1	7200000	393	7.40	0.50	12	0.00	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.26	N	079000	500	36 억		82510	N	N	0	N	00	N
50	20230721	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-130	5	-2.33	53848910	9833	307.28	5590	5590	5420	7260	3920	5590	5476.35	1.15	0	-518	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	393	7.40	0.50	12	0.14	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
51	20230721	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-140	5	-2.50	47948330	8748	273.38	5590	5590	5430	7260	3920	5590	5481.06	1.15	0	-467	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	392	7.38	0.50	12	0.12	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
52	20230721	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-140	5	-2.50	41874650	7631	238.47	5590	5590	5450	7260	3920	5590	5487.44	1.15	0	-406	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	392	7.38	0.50	12	0.11	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
53	20230721	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-140	5	-2.50	31507020	5729	179.03	5590	5590	5450	7260	3920	5590	5499.57	1.15	0	-406	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	392	7.38	0.50	12	0.08	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
54	20230721	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-80	5	-1.43	20554460	3727	116.47	5590	5590	5470	7260	3920	5590	5515.01	1.15	0	-305	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	397	7.47	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
55	20230721	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-100	5	-1.79	14513600	2637	82.41	5590	5590	5470	7260	3920	5590	5503.83	1.15	0	-197	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	395	7.44	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
56	20230721	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-110	5	-1.97	13294820	2415	75.47	5590	5590	5470	7260	3920	5590	5505.10	1.15	0	-180	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	395	7.43	0.51	12	0.03	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
57	20230721	090624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-60	5	-1.07	5357050	968	30.25	5590	5590	5530	7260	3920	5590	5534.14	1.15	0	-27	5703	5646	5533	5476	5363	5675	5505	36	1670	500	3910	10	1	7200000	398	7.49	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.26	N	079000	500	36 억		83028	N	N	0	N	00	N
58	20230720	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	130	2	2.38	17324950	3150	43.15	5420	5590	5420	7090	3830	5460	5499.96	1.16	0	-217	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	402	7.57	0.52	12	0.04	738.00	10821.00	7150	20220805	-21.82	4955	20221013	12.82	5880	-4.93	20230207	5070	10.26	20230103	7150	-21.82	20220805	4955	12.82	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
59	20230720	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	50	2	0.92	15311030	2787	38.18	5420	5580	5420	7090	3830	5460	5493.73	1.16	0	-175	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	397	7.47	0.51	12	0.04	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
60	20230720	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	80	2	1.47	15106490	2750	37.67	5420	5580	5420	7090	3830	5460	5493.27	1.16	0	-162	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	399	7.51	0.51	12	0.04	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
61	20230720	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	10	2	0.18	14456580	2632	36.05	5420	5580	5420	7090	3830	5460	5492.62	1.16	0	-148	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	394	7.41	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
62	20230720	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	30	2	0.55	13968290	2543	34.84	5420	5580	5420	7090	3830	5460	5492.84	1.16	0	-148	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	395	7.44	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
63	20230720	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	0	3	0.00	11218020	2042	27.97	5420	5580	5420	7090	3830	5460	5493.64	1.16	0	-144	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	393	7.40	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
64	20230720	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	50	2	0.92	5147330	943	12.92	5420	5560	5420	7090	3830	5460	5458.46	1.16	0	-132	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	397	7.47	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
65	20230720	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-40	5	-0.73	2189680	404	5.53	5420	5420	5420	7090	3830	5460	5420.00	1.16	0	0	5606	5532	5476	5402	5346	5505	5375	36	1630	500	3820	10	1	7200000	390	7.34	0.50	12	0.01	738.00	10821.00	7150	20220805	-24.20	4955	20221013	9.38	5880	-7.82	20230207	5070	6.90	20230103	7150	-24.20	20220805	4955	9.38	20221013	2.56	N	079000	500	36 억		83245	N	N	0	N	00	N
66	20230719	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-70	5	-1.27	40012870	7300	14.65	5540	5550	5420	7180	3880	5530	5481.22	1.17	0	-724	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	393	7.40	0.50	12	0.10	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
67	20230719	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-70	5	-1.27	38249610	6977	14.00	5540	5550	5420	7180	3880	5530	5482.24	1.17	0	-724	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	393	7.40	0.50	12	0.10	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
68	20230719	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-70	5	-1.27	33094830	6030	12.10	5540	5550	5420	7180	3880	5530	5488.36	1.17	0	-651	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	393	7.40	0.50	12	0.08	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
69	20230719	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-110	5	-1.99	31941610	5818	11.67	5540	5550	5420	7180	3880	5530	5490.14	1.17	0	-638	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	390	7.34	0.50	12	0.08	738.00	10821.00	7150	20220805	-24.20	4955	20221013	9.38	5880	-7.82	20230207	5070	6.90	20230103	7150	-24.20	20220805	4955	9.38	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
70	20230719	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-40	5	-0.72	21947820	3981	7.99	5540	5550	5460	7180	3880	5530	5513.14	1.17	0	-651	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	395	7.44	0.51	12	0.06	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
71	20230719	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-60	5	-1.08	21415310	3884	7.79	5540	5550	5460	7180	3880	5530	5513.73	1.17	0	-637	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	394	7.41	0.51	12	0.05	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
72	20230719	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-70	5	-1.27	17522300	3171	6.36	5540	5550	5460	7180	3880	5530	5525.80	1.17	0	-651	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	393	7.40	0.50	12	0.04	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
73	20230719	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	10	2	0.18	8549980	1545	3.10	5540	5550	5530	7180	3880	5530	5533.97	1.17	0	34	5570	5550	5540	5520	5510	5545	5515	36	1650	500	3870	10	1	7200000	399	7.51	0.51	12	0.02	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.60	N	079000	500	36 억		83969	N	N	0	N	00	N
74	20230718	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	275776730	49840	1446.31	5530	5560	5530	7210	3890	5550	5533.23	1.17	0	-138	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.69	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
75	20230718	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	243088400	43929	1274.78	5530	5560	5530	7210	3890	5550	5533.65	1.17	0	-58	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.61	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
76	20230718	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-10	5	-0.18	240864850	43527	1263.12	5530	5560	5530	7210	3890	5550	5533.68	1.17	0	-58	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	399	7.51	0.51	12	0.60	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
77	20230718	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	115548440	20866	605.51	5530	5560	5530	7210	3890	5550	5537.62	1.17	0	-58	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.29	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
78	20230718	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	112141860	20250	587.64	5530	5560	5530	7210	3890	5550	5537.85	1.17	0	-58	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.28	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
79	20230718	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	85929660	15510	450.09	5530	5560	5530	7210	3890	5550	5540.25	1.17	0	-58	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.22	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
80	20230718	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	0	3	0.00	68134760	12303	357.02	5530	5560	5530	7210	3890	5550	5538.03	1.17	0	-37	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	400	7.52	0.51	12	0.17	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
81	20230718	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-20	5	-0.36	5580430	1009	29.28	5530	5540	5530	7210	3890	5550	5530.02	1.17	0	-2	5676	5612	5526	5462	5376	5645	5495	36	1660	500	3880	10	1	7200000	398	7.49	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84007	N	N	0	N	00	N
82	20230717	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	60	2	1.09	18922750	3446	27.50	5490	5590	5440	7130	3850	5490	5491.22	1.17	0	-450	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	400	7.52	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
83	20230717	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-10	5	-0.18	14790410	2703	21.57	5490	5490	5440	7130	3850	5490	5471.85	1.17	0	-410	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	395	7.43	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
84	20230717	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-10	5	-0.18	14285950	2611	20.83	5490	5490	5440	7130	3850	5490	5471.45	1.17	0	-410	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	395	7.43	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
85	20230717	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-50	5	-0.91	13387700	2447	19.53	5490	5490	5440	7130	3850	5490	5471.07	1.17	0	-410	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	392	7.37	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
86	20230717	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	0	3	0.00	11361420	2076	16.57	5490	5490	5450	7130	3850	5490	5472.75	1.17	0	-409	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	395	7.44	0.51	12	0.03	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
87	20230717	110613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-40	5	-0.73	11279070	2061	16.45	5490	5490	5450	7130	3850	5490	5472.62	1.17	0	-394	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	392	7.38	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
88	20230717	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-20	5	-0.36	8163690	1490	11.89	5490	5490	5450	7130	3850	5490	5478.99	1.17	0	-394	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	394	7.41	0.51	12	0.02	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
89	20230717	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	0	3	0.00	3826530	697	5.56	5490	5490	5490	7130	3850	5490	5490.00	1.17	0	-147	5583	5536	5493	5446	5403	5560	5470	36	1640	500	3840	10	1	7200000	395	7.44	0.51	12	0.01	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.63	N	079000	500	36 억		84357	N	N	0	N	00	N
90	20230714	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	68636660	12532	203.90	5480	5540	5450	7120	3840	5480	5476.91	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	395	7.44	0.51	12	0.17	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
91	20230714	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-20	5	-0.36	67593560	12342	200.81	5480	5540	5450	7120	3840	5480	5476.71	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	393	7.40	0.50	12	0.17	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
92	20230714	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	0	3	0.00	63070840	11518	187.41	5480	5540	5450	7120	3840	5480	5475.85	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	395	7.43	0.51	12	0.16	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
93	20230714	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	10	2	0.18	55062310	10057	163.63	5480	5540	5450	7120	3840	5480	5475.02	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	395	7.44	0.51	12	0.14	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
94	20230714	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-30	5	-0.55	54837220	10016	162.97	5480	5540	5450	7120	3840	5480	5474.96	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	392	7.38	0.50	12	0.14	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
95	20230714	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	20	2	0.36	26080130	4753	77.33	5480	5540	5460	7120	3840	5480	5487.09	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	396	7.45	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
96	20230714	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-10	5	-0.18	19091050	3475	56.54	5480	5540	5470	7120	3840	5480	5493.83	1.17	0	-153	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	394	7.41	0.51	12	0.05	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
97	20230714	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	60	2	1.09	4796320	870	14.16	5480	5540	5480	7120	3840	5480	5513.01	1.17	0	0	5560	5520	5500	5460	5440	5510	5450	36	1640	500	3830	10	1	7200000	399	7.51	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		84510	N	N	0	N	00	N
98	20230713	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-20	5	-0.36	33830310	6146	60.18	5500	5540	5480	7150	3850	5500	5504.44	1.17	0	-16	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	395	7.43	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
99	20230713	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	10	2	0.18	24630650	4473	43.80	5500	5540	5490	7150	3850	5500	5506.52	1.17	0	-14	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	397	7.47	0.51	12	0.06	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
100	20230713	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	10	2	0.18	23782110	4319	42.29	5500	5540	5490	7150	3850	5500	5506.39	1.17	0	-14	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	397	7.47	0.51	12	0.06	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
101	20230713	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	10	2	0.18	23727010	4309	42.19	5500	5540	5490	7150	3850	5500	5506.38	1.17	0	-14	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	397	7.47	0.51	12	0.06	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
102	20230713	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	30	2	0.55	20642210	3750	36.72	5500	5540	5500	7150	3850	5500	5504.59	1.17	0	-13	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	398	7.49	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
103	20230713	110610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	30	2	0.55	20609030	3744	36.66	5500	5540	5500	7150	3850	5500	5504.55	1.17	0	-13	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	398	7.49	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
104	20230713	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	40	2	0.73	20542670	3732	36.54	5500	5540	5500	7150	3850	5500	5504.47	1.17	0	-13	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	399	7.51	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
105	20230713	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	8552520	1555	15.23	5500	5510	5500	7150	3850	5500	5500.01	1.17	0	-12	5653	5576	5523	5446	5393	5550	5420	36	1650	500	3850	10	1	7200000	396	7.45	0.51	12	0.02	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.63	N	079000	500	36 억		84526	N	N	0	N	00	N
106	20230712	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	56300880	10213	80.27	5550	5600	5470	7150	3850	5500	5512.67	1.17	0	31	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	396	7.45	0.51	12	0.14	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
107	20230712	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-20	5	-0.36	53989280	9791	76.96	5550	5600	5470	7150	3850	5500	5514.17	1.17	0	31	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	395	7.43	0.51	12	0.14	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
108	20230712	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	45857410	8306	65.28	5550	5600	5480	7150	3850	5500	5521.00	1.17	0	31	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	396	7.45	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
109	20230712	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	0	3	0.00	43435720	7865	61.82	5550	5600	5480	7150	3850	5500	5522.66	1.17	0	31	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	396	7.45	0.51	12	0.11	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
110	20230712	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	50	2	0.91	43188360	7820	61.46	5550	5600	5480	7150	3850	5500	5522.81	1.17	0	31	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	400	7.52	0.51	12	0.11	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
111	20230712	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	20	2	0.36	21781750	3930	30.89	5550	5600	5500	7150	3850	5500	5542.43	1.17	0	-13	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	397	7.48	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
112	20230712	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	100	2	1.82	21400430	3861	30.35	5550	5600	5500	7150	3850	5500	5542.72	1.17	0	-13	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	403	7.59	0.52	12	0.05	738.00	10821.00	7150	20220805	-21.68	4955	20221013	13.02	5880	-4.76	20230207	5070	10.45	20230103	7150	-21.68	20220805	4955	13.02	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
113	20230712	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	60	2	1.09	5344740	963	7.57	5550	5560	5550	7150	3850	5500	5550.09	1.17	0	-6	5573	5536	5473	5436	5373	5555	5455	36	1650	500	3850	10	1	7200000	400	7.53	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.24	4955	20221013	12.21	5880	-5.44	20230207	5070	9.66	20230103	7150	-22.24	20220805	4955	12.21	20221013	2.62	N	079000	500	36 억		84489	N	N	0	N	00	N
114	20230711	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	10	2	0.18	69445240	12723	139.66	5410	5510	5410	7130	3850	5490	5458.24	1.17	0	-104	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	396	7.45	0.51	12	0.18	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
115	20230711	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-10	5	-0.18	67180300	12311	135.14	5410	5510	5410	7130	3850	5490	5456.93	1.17	0	-104	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	395	7.43	0.51	12	0.17	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
116	20230711	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-10	5	-0.18	52769230	9686	106.32	5410	5510	5410	7130	3850	5490	5447.99	1.17	0	-86	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	395	7.43	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
117	20230711	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	0	3	0.00	47649090	8745	95.99	5410	5510	5410	7130	3850	5490	5448.72	1.17	0	-97	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	395	7.44	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
118	20230711	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	10	2	0.18	46714590	8575	94.13	5410	5510	5410	7130	3850	5490	5447.77	1.17	0	-97	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	396	7.45	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
119	20230711	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	10	2	0.18	46346690	8508	93.39	5410	5510	5410	7130	3850	5490	5447.42	1.17	0	-97	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	396	7.45	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
120	20230711	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-50	5	-0.91	28159980	5162	56.66	5410	5510	5410	7130	3850	5490	5455.25	1.17	0	-63	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	392	7.37	0.50	12	0.07	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
121	20230711	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	20	2	0.36	12320260	2266	24.87	5410	5510	5410	7130	3850	5490	5437.01	1.17	0	-5	5556	5522	5466	5432	5376	5540	5450	36	1640	500	3840	10	1	7200000	397	7.47	0.51	12	0.03	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.62	N	079000	500	36 억		84587	N	N	0	N	00	N
122	20230710	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	20	2	0.37	49690760	9110	144.99	5410	5500	5410	7110	3830	5470	5454.53	1.17	0	13	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	395	7.44	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
123	20230710	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-20	5	-0.37	47982240	8798	140.03	5410	5500	5410	7110	3830	5470	5453.77	1.17	0	141	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	392	7.38	0.50	12	0.12	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
124	20230710	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	40363600	7405	117.86	5410	5470	5410	7110	3830	5470	5450.86	1.17	0	141	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	394	7.41	0.51	12	0.10	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
125	20230710	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	38617330	7084	112.75	5410	5470	5410	7110	3830	5470	5451.35	1.17	0	141	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	394	7.41	0.51	12	0.10	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
126	20230710	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-30	5	-0.55	35625190	6536	104.03	5410	5470	5410	7110	3830	5470	5450.61	1.17	0	141	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	392	7.37	0.50	12	0.09	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
127	20230710	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	26262260	4816	76.65	5410	5470	5410	7110	3830	5470	5453.13	1.17	0	141	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	394	7.41	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
128	20230710	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	14302000	2629	41.84	5410	5470	5410	7110	3830	5470	5440.09	1.17	0	142	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	394	7.41	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
129	20230710	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	0	3	0.00	8327730	1533	24.40	5410	5470	5410	7110	3830	5470	5432.31	1.17	0	123	5523	5496	5473	5446	5423	5485	5435	36	1640	500	3820	10	1	7200000	394	7.41	0.51	12	0.02	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.62	N	079000	500	36 억		84573	N	N	0	N	00	N
130	20230707	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-80	5	-1.44	34306770	6282	75.82	5480	5500	5450	7210	3890	5550	5461.12	1.18	0	-367	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	394	7.41	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
131	20230707	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-70	5	-1.26	33732400	6177	74.56	5480	5500	5450	7210	3890	5550	5460.97	1.18	0	-360	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	395	7.43	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
132	20230707	140557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-50	5	-0.90	29043180	5322	64.24	5480	5500	5450	7210	3890	5550	5457.19	1.18	0	-219	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	396	7.45	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
133	20230707	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-50	5	-0.90	28746200	5268	63.58	5480	5500	5450	7210	3890	5550	5456.76	1.18	0	-217	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	396	7.45	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
134	20230707	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-100	5	-1.80	25330780	4642	56.03	5480	5500	5450	7210	3890	5550	5456.87	1.18	0	-211	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	392	7.38	0.50	12	0.06	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
135	20230707	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-100	5	-1.80	21777380	3990	48.16	5480	5500	5450	7210	3890	5550	5457.99	1.18	0	-211	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	392	7.38	0.50	12	0.06	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
136	20230707	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5460	-90	5	-1.62	12525380	2293	27.68	5480	5500	5450	7210	3890	5550	5462.44	1.18	0	10	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	393	7.40	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
137	20230707	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-100	5	-1.80	9979370	1827	22.05	5480	5500	5450	7210	3890	5550	5462.16	1.18	0	0	5656	5602	5536	5482	5416	5570	5450	36	1660	500	3880	10	1	7200000	392	7.38	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.63	N	079000	500	36 억		84935	N	N	0	N	00	N
138	20230706	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-40	5	-0.72	45675390	8285	62.96	5580	5590	5470	7260	3920	5590	5513.02	1.18	0	-13	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	400	7.52	0.51	12	0.12	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
139	20230706	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-120	5	-2.15	43502380	7892	59.97	5580	5590	5470	7260	3920	5590	5512.21	1.18	0	-9	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	394	7.41	0.51	12	0.11	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
140	20230706	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-90	5	-1.61	35422210	6420	48.79	5580	5590	5470	7260	3920	5590	5517.48	1.18	0	-46	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	396	7.45	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
141	20230706	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-70	5	-1.25	29475600	5340	40.58	5580	5590	5470	7260	3920	5590	5519.78	1.18	0	-41	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	397	7.48	0.51	12	0.07	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
142	20230706	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-40	5	-0.72	27593250	4999	37.99	5580	5590	5470	7260	3920	5590	5519.75	1.18	0	-41	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	400	7.52	0.51	12	0.07	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
143	20230706	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-50	5	-0.89	17787390	3220	24.47	5580	5590	5480	7260	3920	5590	5524.03	1.18	0	11	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	399	7.51	0.51	12	0.04	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
144	20230706	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-20	5	-0.36	12933520	2339	17.77	5580	5590	5480	7260	3920	5590	5529.51	1.18	0	-83	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	401	7.55	0.51	12	0.03	738.00	10821.00	7150	20220805	-22.10	4955	20221013	12.41	5880	-5.27	20230207	5070	9.86	20230103	7150	-22.10	20220805	4955	12.41	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
145	20230706	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-60	5	-1.07	2224370	400	3.04	5580	5580	5530	7260	3920	5590	5560.93	1.18	0	0	5703	5646	5583	5526	5463	5615	5495	36	1670	500	3910	10	1	7200000	398	7.49	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.63	N	079000	500	36 억		84943	N	N	0	N	00	N
146	20230705	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-10	5	-0.18	73310650	13159	101.54	5600	5640	5520	7280	3920	5600	5571.14	1.18	0	-232	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	402	7.57	0.52	12	0.18	738.00	10821.00	7150	20220805	-21.82	4955	20221013	12.82	5880	-4.93	20230207	5070	10.26	20230103	7150	-21.82	20220805	4955	12.82	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
147	20230705	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	0	3	0.00	72194820	12960	100.01	5600	5600	5520	7280	3920	5600	5570.59	1.18	0	-233	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	403	7.59	0.52	12	0.18	738.00	10821.00	7150	20220805	-21.68	4955	20221013	13.02	5880	-4.76	20230207	5070	10.45	20230103	7150	-21.68	20220805	4955	13.02	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
148	20230705	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-50	5	-0.89	60239020	10813	83.44	5600	5600	5520	7280	3920	5600	5570.98	1.18	0	-233	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	400	7.52	0.51	12	0.15	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
149	20230705	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-10	5	-0.18	40665770	7312	56.42	5600	5600	5520	7280	3920	5600	5561.51	1.18	0	-233	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	402	7.57	0.52	12	0.10	738.00	10821.00	7150	20220805	-21.82	4955	20221013	12.82	5880	-4.93	20230207	5070	10.26	20230103	7150	-21.82	20220805	4955	12.82	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
150	20230705	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-60	5	-1.07	37890120	6812	52.57	5600	5600	5520	7280	3920	5600	5562.26	1.18	0	-233	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	399	7.51	0.51	12	0.09	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
151	20230705	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-60	5	-1.07	34434330	6189	47.76	5600	5600	5520	7280	3920	5600	5563.80	1.18	0	-223	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	399	7.51	0.51	12	0.09	738.00	10821.00	7150	20220805	-22.52	4955	20221013	11.81	5880	-5.78	20230207	5070	9.27	20230103	7150	-22.52	20220805	4955	11.81	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
152	20230705	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-50	5	-0.89	23245660	4180	32.26	5600	5600	5540	7280	3920	5600	5561.16	1.18	0	-199	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	400	7.52	0.51	12	0.06	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
153	20230705	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	0	3	0.00	5504800	983	7.59	5600	5600	5600	7280	3920	5600	5600.00	1.18	0	-9	5780	5690	5600	5510	5420	5645	5465	36	1680	500	3920	10	1	7200000	403	7.59	0.52	12	0.01	738.00	10821.00	7150	20220805	-21.68	4955	20221013	13.02	5880	-4.76	20230207	5070	10.45	20230103	7150	-21.68	20220805	4955	13.02	20221013	2.63	N	079000	500	36 억		85166	N	N	0	N	00	N
154	20230704	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	30	2	0.54	72266370	12959	79.08	5670	5690	5510	7240	3900	5570	5576.54	1.18	0	-79	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	403	7.59	0.52	12	0.18	738.00	10821.00	7150	20220805	-21.68	4955	20221013	13.02	5880	-4.76	20230207	5070	10.45	20230103	7150	-21.68	20220805	4955	13.02	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
155	20230704	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	20	2	0.36	66641590	11954	72.94	5670	5690	5510	7240	3900	5570	5574.84	1.18	0	-79	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	402	7.57	0.52	12	0.17	738.00	10821.00	7150	20220805	-21.82	4955	20221013	12.82	5880	-4.93	20230207	5070	10.26	20230103	7150	-21.82	20220805	4955	12.82	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
156	20230704	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	0	3	0.00	65973160	11834	72.21	5670	5690	5510	7240	3900	5570	5574.88	1.18	0	-79	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	401	7.55	0.51	12	0.16	738.00	10821.00	7150	20220805	-22.10	4955	20221013	12.41	5880	-5.27	20230207	5070	9.86	20230103	7150	-22.10	20220805	4955	12.41	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
157	20230704	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	0	3	0.00	60438970	10841	66.15	5670	5690	5510	7240	3900	5570	5575.04	1.18	0	-46	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	401	7.55	0.51	12	0.15	738.00	10821.00	7150	20220805	-22.10	4955	20221013	12.41	5880	-5.27	20230207	5070	9.86	20230103	7150	-22.10	20220805	4955	12.41	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
158	20230704	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-20	5	-0.36	56441860	10122	61.76	5670	5690	5510	7240	3900	5570	5576.16	1.18	0	-37	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	400	7.52	0.51	12	0.14	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
159	20230704	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-60	5	-1.08	55654410	9980	60.90	5670	5690	5510	7240	3900	5570	5576.59	1.18	0	-36	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	397	7.47	0.51	12	0.14	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
160	20230704	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	0	3	0.00	41904130	7489	45.70	5670	5690	5560	7240	3900	5570	5595.42	1.18	0	-88	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	401	7.55	0.51	12	0.10	738.00	10821.00	7150	20220805	-22.10	4955	20221013	12.41	5880	-5.27	20230207	5070	9.86	20230103	7150	-22.10	20220805	4955	12.41	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
161	20230704	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	40	2	0.72	7577520	1348	8.23	5670	5670	5590	7240	3900	5570	5621.31	1.18	0	-74	5636	5602	5546	5512	5456	5620	5530	36	1670	500	3890	10	1	7200000	404	7.60	0.52	12	0.02	738.00	10821.00	7150	20220805	-21.54	4955	20221013	13.22	5880	-4.59	20230207	5070	10.65	20230103	7150	-21.54	20220805	4955	13.22	20221013	2.56	N	079000	500	36 억		85227	N	N	0	N	00	N
162	20230703	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	50	2	0.91	90816050	16388	107.51	5520	5580	5490	7170	3870	5520	5541.54	1.18	0	124	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	401	7.55	0.51	12	0.23	738.00	10821.00	7150	20220805	-22.10	4955	20221013	12.41	5880	-5.27	20230207	5070	9.86	20230103	7150	-22.10	20220805	4955	12.41	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
163	20230703	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	79887820	14426	94.64	5520	5580	5490	7170	3870	5520	5537.77	1.18	0	126	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	400	7.52	0.51	12	0.20	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
164	20230703	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	75439250	13627	89.40	5520	5580	5490	7170	3870	5520	5536.01	1.18	0	129	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	400	7.52	0.51	12	0.19	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
165	20230703	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	60	2	1.09	70167520	12680	83.19	5520	5580	5490	7170	3870	5520	5533.72	1.18	0	130	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	402	7.56	0.52	12	0.18	738.00	10821.00	7150	20220805	-21.96	4955	20221013	12.61	5880	-5.10	20230207	5070	10.06	20230103	7150	-21.96	20220805	4955	12.61	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
166	20230703	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	61090330	11045	72.46	5520	5570	5490	7170	3870	5520	5531.04	1.18	0	151	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	400	7.52	0.51	12	0.15	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
167	20230703	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	45126940	8163	53.55	5520	5570	5490	7170	3870	5520	5528.23	1.18	0	245	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	397	7.48	0.51	12	0.11	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
168	20230703	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	30	2	0.54	39820650	7205	47.27	5520	5570	5490	7170	3870	5520	5526.81	1.18	0	304	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	400	7.52	0.51	12	0.10	738.00	10821.00	7150	20220805	-22.38	4955	20221013	12.01	5880	-5.61	20230207	5070	9.47	20230103	7150	-22.38	20220805	4955	12.01	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N
169	20230703	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	0	3	0.00	21787440	3947	25.89	5520	5520	5520	7170	3870	5520	5520.00	1.18	0	0	5606	5562	5496	5452	5386	5585	5475	36	1650	500	3860	10	1	7200000	397	7.48	0.51	12	0.05	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억		85237	N	N	0	N	00	N