KissMeData/344860/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	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	40	2	1.39	45048815	15552	66.74	2955	2975	2870	3730	2010	2870	2896.66	9.36	0	2134	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	350	20.21	4.01	12	0.13	144.00	725.00	8250	20230221	-64.73	2720	20230726	6.99	8250	-64.73	20230221	2720	6.99	20230726	8250	-64.73	20230221	2720	6.99	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
3	20230731	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	20	2	0.70	41580310	14349	61.58	2955	2975	2870	3730	2010	2870	2897.78	9.36	0	1239	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	348	20.07	3.99	12	0.12	144.00	725.00	8250	20230221	-64.97	2720	20230726	6.25	8250	-64.97	20230221	2720	6.25	20230726	8250	-64.97	20230221	2720	6.25	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
4	20230731	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	50	2	1.74	30737770	10578	45.40	2955	2975	2875	3730	2010	2870	2905.82	9.36	0	1167	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	351	20.28	4.03	12	0.09	144.00	725.00	8250	20230221	-64.61	2720	20230726	7.35	8250	-64.61	20230221	2720	7.35	20230726	8250	-64.61	20230221	2720	7.35	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
5	20230731	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	40	2	1.39	24522845	8444	36.24	2955	2975	2875	3730	2010	2870	2904.17	9.36	0	1167	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	350	20.21	4.01	12	0.07	144.00	725.00	8250	20230221	-64.73	2720	20230726	6.99	8250	-64.73	20230221	2720	6.99	20230726	8250	-64.73	20230221	2720	6.99	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
6	20230731	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	40	2	1.39	24351635	8385	35.99	2955	2975	2875	3730	2010	2870	2904.19	9.36	0	1169	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	350	20.21	4.01	12	0.07	144.00	725.00	8250	20230221	-64.73	2720	20230726	6.99	8250	-64.73	20230221	2720	6.99	20230726	8250	-64.73	20230221	2720	6.99	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
7	20230731	111202	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	20	2	0.70	22700065	7814	33.54	2955	2975	2875	3730	2010	2870	2905.05	9.36	0	1169	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	348	20.07	3.99	12	0.06	144.00	725.00	8250	20230221	-64.97	2720	20230726	6.25	8250	-64.97	20230221	2720	6.25	20230726	8250	-64.97	20230221	2720	6.25	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
8	20230731	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	30	2	1.05	6527520	2216	9.51	2955	2975	2900	3730	2010	2870	2945.63	9.36	0	-342	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	349	20.14	4.00	12	0.02	144.00	725.00	8250	20230221	-64.85	2720	20230726	6.62	8250	-64.85	20230221	2720	6.62	20230726	8250	-64.85	20230221	2720	6.62	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
9	20230731	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	85	2	2.96	428475	145	0.62	2955	2955	2955	3730	2010	2870	2955.00	9.36	0	-1	3056	2962	2916	2822	2776	2940	2800	12	860	100	1720	5	1	12030000	355	20.52	4.08	12	0.00	144.00	725.00	8250	20230221	-64.18	2720	20230726	8.64	8250	-64.18	20230221	2720	8.64	20230726	8250	-64.18	20230221	2720	8.64	20230726	0.07	N	344860	100	12 억		1126235	N	N	0	N	00	N
10	20230728	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-35	5	-1.20	67669540	23131	91.85	2940	3010	2870	3775	2035	2905	2926.59	9.36	0	387	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	345	19.93	3.96	12	0.19	144.00	725.00	8250	20230221	-65.21	2720	20230726	5.51	8250	-65.21	20230221	2720	5.51	20230726	8250	-65.21	20230221	2720	5.51	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
11	20230728	151146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-10	5	-0.34	57795535	19692	78.19	2940	3010	2870	3775	2035	2905	2934.98	9.36	0	323	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	348	20.10	3.99	12	0.16	144.00	725.00	8250	20230221	-64.91	2720	20230726	6.43	8250	-64.91	20230221	2720	6.43	20230726	8250	-64.91	20230221	2720	6.43	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
12	20230728	141144	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	0	3	0.00	37950060	12831	50.95	2940	3010	2905	3775	2035	2905	2957.69	9.36	0	129	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	349	20.17	4.01	12	0.11	144.00	725.00	8250	20230221	-64.79	2720	20230726	6.80	8250	-64.79	20230221	2720	6.80	20230726	8250	-64.79	20230221	2720	6.80	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
13	20230728	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	15	2	0.52	36542285	12348	49.03	2940	3010	2905	3775	2035	2905	2959.37	9.36	0	126	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	351	20.28	4.03	12	0.10	144.00	725.00	8250	20230221	-64.61	2720	20230726	7.35	8250	-64.61	20230221	2720	7.35	20230726	8250	-64.61	20230221	2720	7.35	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
14	20230728	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	45	2	1.55	29801295	10048	39.90	2940	3010	2905	3775	2035	2905	2965.89	9.36	0	-860	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	355	20.49	4.07	12	0.08	144.00	725.00	8250	20230221	-64.24	2720	20230726	8.46	8250	-64.24	20230221	2720	8.46	20230726	8250	-64.24	20230221	2720	8.46	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
15	20230728	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	40	2	1.38	26166665	8816	35.01	2940	3010	2905	3775	2035	2905	2968.09	9.36	0	-1860	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	354	20.45	4.06	12	0.07	144.00	725.00	8250	20230221	-64.30	2720	20230726	8.27	8250	-64.30	20230221	2720	8.27	20230726	8250	-64.30	20230221	2720	8.27	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
16	20230728	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	45	2	1.55	20825885	7022	27.88	2940	3010	2905	3775	2035	2905	2965.81	9.36	0	-1300	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	355	20.49	4.07	12	0.06	144.00	725.00	8250	20230221	-64.24	2720	20230726	8.46	8250	-64.24	20230221	2720	8.46	20230726	8250	-64.24	20230221	2720	8.46	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
17	20230728	091152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	45	2	1.55	3460515	1186	4.71	2940	2950	2905	3775	2035	2905	2917.80	9.36	0	10	3008	2956	2873	2821	2738	2982	2847	12	870	100	1740	5	1	12030000	355	20.49	4.07	12	0.01	144.00	725.00	8250	20230221	-64.24	2720	20230726	8.46	8250	-64.24	20230221	2720	8.46	20230726	8250	-64.24	20230221	2720	8.46	20230726	0.08	N	344860	100	12 억		1125846	N	N	0	N	00	N
18	20230727	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	115	2	4.12	71658630	25182	33.74	2790	2925	2790	3625	1955	2790	2846.88	9.34	-4478	2254	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	349	20.17	4.01	12	0.21	144.00	725.00	8250	20230221	-64.79	2720	20230726	6.80	8250	-64.79	20230221	2720	6.80	20230726	8250	-64.79	20230221	2720	6.80	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
19	20230727	151143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	110	2	3.94	68808255	24201	32.43	2790	2925	2790	3625	1955	2790	2844.47	9.34	-4478	2254	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	349	20.14	4.00	12	0.20	144.00	725.00	8250	20230221	-64.85	2720	20230726	6.62	8250	-64.85	20230221	2720	6.62	20230726	8250	-64.85	20230221	2720	6.62	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
20	20230727	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	115	2	4.12	60208885	21245	28.47	2790	2925	2790	3625	1955	2790	2835.23	9.34	-4478	2372	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	349	20.17	4.01	12	0.18	144.00	725.00	8250	20230221	-64.79	2720	20230726	6.80	8250	-64.79	20230221	2720	6.80	20230726	8250	-64.79	20230221	2720	6.80	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
21	20230727	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	110	2	3.94	54915150	19423	26.03	2790	2915	2790	3625	1955	2790	2828.45	9.34	-4478	1971	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	349	20.14	4.00	12	0.16	144.00	725.00	8250	20230221	-64.85	2720	20230726	6.62	8250	-64.85	20230221	2720	6.62	20230726	8250	-64.85	20230221	2720	6.62	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
22	20230727	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	35	2	1.25	41200295	14651	19.63	2790	2865	2790	3625	1955	2790	2813.00	9.34	-4478	1687	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	340	19.62	3.90	12	0.12	144.00	725.00	8250	20230221	-65.76	2720	20230726	3.86	8250	-65.76	20230221	2720	3.86	20230726	8250	-65.76	20230221	2720	3.86	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
23	20230727	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	50	2	1.79	37215945	13246	17.75	2790	2865	2790	3625	1955	2790	2810.47	9.34	-4478	1685	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	342	19.72	3.92	12	0.11	144.00	725.00	8250	20230221	-65.58	2720	20230726	4.41	8250	-65.58	20230221	2720	4.41	20230726	8250	-65.58	20230221	2720	4.41	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
24	20230727	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	50	2	1.79	28464290	10155	13.61	2790	2865	2790	3625	1955	2790	2803.75	9.34	-4478	665	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	342	19.72	3.92	12	0.08	144.00	725.00	8250	20230221	-65.58	2720	20230726	4.41	8250	-65.58	20230221	2720	4.41	20230726	8250	-65.58	20230221	2720	4.41	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
25	20230727	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	15	2	0.54	17750075	6355	8.52	2790	2830	2790	3625	1955	2790	2793.39	9.34	-4478	93	3116	2952	2836	2672	2556	2895	2615	12	835	100	1670	5	1	12030000	337	19.48	3.87	12	0.05	144.00	725.00	8250	20230221	-66.00	2720	20230726	3.12	8250	-66.00	20230221	2720	3.12	20230726	8250	-66.00	20230221	2720	3.12	20230726	0.10	N	344860	100	12 억		1123586	N	N	0	N	00	N
26	20230726	161135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2790	-200	5	-6.69	206185970	73727	236.83	2995	3000	2720	3885	2095	2990	2796.61	9.38	0	-4457	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	336	19.38	3.85	12	0.61	144.00	725.00	8250	20230221	-66.18	2720	20230726	2.57	8250	-66.18	20230221	2720	2.57	20230726	8250	-66.18	20230221	2720	2.57	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
27	20230726	151141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2790	-200	5	-6.69	198388170	70932	227.85	2995	3000	2720	3885	2095	2990	2796.88	9.38	0	-3715	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	336	19.38	3.85	12	0.59	144.00	725.00	8250	20230221	-66.18	2720	20230726	2.57	8250	-66.18	20230221	2720	2.57	20230726	8250	-66.18	20230221	2720	2.57	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
28	20230726	141132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	-220	5	-7.36	177507050	63357	203.52	2995	3000	2720	3885	2095	2990	2801.70	9.38	0	-4549	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	333	19.24	3.82	12	0.53	144.00	725.00	8250	20230221	-66.42	2720	20230726	1.84	8250	-66.42	20230221	2720	1.84	20230726	8250	-66.42	20230221	2720	1.84	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
29	20230726	131128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2750	-240	5	-8.03	146792835	52166	167.57	2995	3000	2740	3885	2095	2990	2813.96	9.38	0	-5999	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	331	19.10	3.79	12	0.43	144.00	725.00	8250	20230221	-66.67	2740	20230726	0.36	8250	-66.67	20230221	2740	0.36	20230726	8250	-66.67	20230221	2740	0.36	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
30	20230726	121133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2795	-195	5	-6.52	127077690	45031	144.65	2995	3000	2740	3885	2095	2990	2822.00	9.38	0	-4415	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	336	19.41	3.86	12	0.37	144.00	725.00	8250	20230221	-66.12	2740	20230726	2.01	8250	-66.12	20230221	2740	2.01	20230726	8250	-66.12	20230221	2740	2.01	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
31	20230726	111127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2795	-195	5	-6.52	112131125	39667	127.42	2995	3000	2740	3885	2095	2990	2826.81	9.38	0	-5729	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	336	19.41	3.86	12	0.33	144.00	725.00	8250	20230221	-66.12	2740	20230726	2.01	8250	-66.12	20230221	2740	2.01	20230726	8250	-66.12	20230221	2740	2.01	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
32	20230726	101135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2835	-155	5	-5.18	54331185	18891	60.68	2995	3000	2815	3885	2095	2990	2876.04	9.38	0	-6423	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	341	19.69	3.91	12	0.16	144.00	725.00	8250	20230221	-65.64	2815	20230726	0.71	8250	-65.64	20230221	2815	0.71	20230726	8250	-65.64	20230221	2815	0.71	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
33	20230726	091129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2930	-60	5	-2.01	5778970	1943	6.24	2995	3000	2930	3885	2095	2990	2974.25	9.38	0	-906	3130	3060	2995	2925	2860	3027	2892	12	895	100	1790	5	1	12030000	352	20.35	4.04	12	0.02	144.00	725.00	8250	20230221	-64.48	2930	20230726	0.00	8250	-64.48	20230221	2930	0.00	20230726	8250	-64.48	20230221	2930	0.00	20230726	0.11	N	344860	100	12 억		1128064	N	N	0	N	00	N
34	20230725	161127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2990	-75	5	-2.45	92753775	31129	43.26	3065	3065	2930	3980	2150	3065	2979.66	9.42	0	-5691	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	360	20.76	4.12	12	0.26	144.00	725.00	8250	20230221	-63.76	2930	20230725	2.05	8250	-63.76	20230221	2930	2.05	20230725	8250	-63.76	20230221	2930	2.05	20230725	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
35	20230725	151114	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2970	-95	5	-3.10	88079030	29549	41.06	3065	3065	2930	3980	2150	3065	2980.78	9.42	0	-5755	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	357	20.62	4.10	12	0.25	144.00	725.00	8250	20230221	-64.00	2930	20230725	1.37	8250	-64.00	20230221	2930	1.37	20230725	8250	-64.00	20230221	2930	1.37	20230725	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
36	20230725	141112	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2935	-130	5	-4.24	73756250	24709	34.34	3065	3065	2930	3980	2150	3065	2985.00	9.42	0	-5250	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	353	20.38	4.05	12	0.21	144.00	725.00	8250	20230221	-64.42	2930	20230725	0.17	8250	-64.42	20230221	2930	0.17	20230725	8250	-64.42	20230221	2930	0.17	20230725	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
37	20230725	131124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2965	-100	5	-3.26	59728840	19942	27.71	3065	3065	2945	3980	2150	3065	2995.13	9.42	0	-5243	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	357	20.59	4.09	12	0.17	144.00	725.00	8250	20230221	-64.06	2945	20230725	0.68	8250	-64.06	20230221	2945	0.68	20230725	8250	-64.06	20230221	2945	0.68	20230725	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
38	20230725	121123	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2995	-70	5	-2.28	24897565	8253	11.47	3065	3065	2985	3980	2150	3065	3016.79	9.42	0	-2815	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	360	20.80	4.13	12	0.07	144.00	725.00	8250	20230221	-63.70	2985	20230725	0.34	8250	-63.70	20230221	2985	0.34	20230725	8250	-63.70	20230221	2985	0.34	20230725	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
39	20230725	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-45	5	-1.47	10217415	3359	4.67	3065	3065	3005	3980	2150	3065	3041.80	9.42	0	-1201	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	363	20.97	4.17	12	0.03	144.00	725.00	8250	20230221	-63.39	2995	20230724	0.83	8250	-63.39	20230221	2995	0.83	20230724	8250	-63.39	20230221	2995	0.83	20230724	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
40	20230725	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-25	5	-0.82	7436100	2437	3.39	3065	3065	3005	3980	2150	3065	3051.33	9.42	0	-528	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	366	21.11	4.19	12	0.02	144.00	725.00	8250	20230221	-63.15	2995	20230724	1.50	8250	-63.15	20230221	2995	1.50	20230724	8250	-63.15	20230221	2995	1.50	20230724	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
41	20230725	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-15	5	-0.49	5205695	1700	2.36	3065	3065	3005	3980	2150	3065	3062.17	9.42	0	-495	3225	3145	3070	2990	2915	3107	2952	12	915	100	1830	5	1	12030000	367	21.18	4.21	12	0.01	144.00	725.00	8250	20230221	-63.03	2995	20230724	1.84	8250	-63.03	20230221	2995	1.84	20230724	8250	-63.03	20230221	2995	1.84	20230724	0.09	N	344860	100	12 억		1133755	N	N	0	N	00	N
42	20230724	161120	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3065	-55	5	-1.76	217569775	71892	126.86	3140	3150	2995	4055	2185	3120	3026.34	9.41	0	1678	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	369	21.28	4.23	12	0.60	144.00	725.00	8250	20230221	-62.85	2995	20230724	2.34	8250	-62.85	20230221	2995	2.34	20230724	8250	-62.85	20230221	2995	2.34	20230724	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
43	20230724	151115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3045	-75	5	-2.40	207298780	68537	120.94	3140	3150	2995	4055	2185	3120	3024.63	9.41	0	1691	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	366	21.15	4.20	12	0.57	144.00	725.00	8250	20230221	-63.09	2995	20230724	1.67	8250	-63.09	20230221	2995	1.67	20230724	8250	-63.09	20230221	2995	1.67	20230724	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
44	20230724	141113	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3015	-105	5	-3.37	192092010	63499	112.05	3140	3150	2995	4055	2185	3120	3025.12	9.41	0	2057	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	363	20.94	4.16	12	0.53	144.00	725.00	8250	20230221	-63.45	2995	20230724	0.67	8250	-63.45	20230221	2995	0.67	20230724	8250	-63.45	20230221	2995	0.67	20230724	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
45	20230724	131115	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3015	-105	5	-3.37	174231470	57561	101.57	3140	3150	2995	4055	2185	3120	3026.90	9.41	0	2504	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	363	20.94	4.16	12	0.48	144.00	725.00	8250	20230221	-63.45	2995	20230724	0.67	8250	-63.45	20230221	2995	0.67	20230724	8250	-63.45	20230221	2995	0.67	20230724	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
46	20230724	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-65	5	-2.08	55078185	17940	31.66	3140	3150	3040	4055	2185	3120	3070.13	9.41	0	-1130	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	368	21.22	4.21	12	0.15	144.00	725.00	8250	20230221	-62.97	3000	20221021	1.83	8250	-62.97	20230221	3010	1.50	20230710	8250	-62.97	20230221	3000	1.83	20221021	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
47	20230724	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-55	5	-1.76	43165595	14037	24.77	3140	3150	3040	4055	2185	3120	3075.13	9.41	0	-1123	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	369	21.28	4.23	12	0.12	144.00	725.00	8250	20230221	-62.85	3000	20221021	2.17	8250	-62.85	20230221	3010	1.83	20230710	8250	-62.85	20230221	3000	2.17	20221021	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
48	20230724	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-60	5	-1.92	30208940	9805	17.30	3140	3150	3040	4055	2185	3120	3080.97	9.41	0	-863	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	368	21.25	4.22	12	0.08	144.00	725.00	8250	20230221	-62.91	3000	20221021	2.00	8250	-62.91	20230221	3010	1.66	20230710	8250	-62.91	20230221	3000	2.00	20221021	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
49	20230724	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	25	2	0.80	9710485	3097	5.47	3140	3150	3120	4055	2185	3120	3135.45	9.41	0	-1317	3270	3195	3140	3065	3010	3167	3037	12	935	100	1870	5	1	12030000	378	21.84	4.34	12	0.03	144.00	725.00	8250	20230221	-61.88	3000	20221021	4.83	8250	-61.88	20230221	3010	4.49	20230710	8250	-61.88	20230221	3000	4.83	20221021	0.08	N	344860	100	12 억		1132083	N	N	0	N	00	N
50	20230721	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-60	5	-1.89	176354805	56592	143.81	3180	3215	3085	4130	2230	3180	3116.23	9.42	0	-3145	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	375	21.67	4.30	12	0.47	144.00	725.00	8250	20230221	-62.18	3000	20221021	4.00	8250	-62.18	20230221	3010	3.65	20230710	8250	-62.18	20230221	3000	4.00	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
51	20230721	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-55	5	-1.73	172473335	55349	140.65	3180	3215	3085	4130	2230	3180	3116.11	9.42	0	-3154	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	376	21.70	4.31	12	0.46	144.00	725.00	8250	20230221	-62.12	3000	20221021	4.17	8250	-62.12	20230221	3010	3.82	20230710	8250	-62.12	20230221	3000	4.17	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
52	20230721	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-70	5	-2.20	150194820	48163	122.39	3180	3215	3085	4130	2230	3180	3118.47	9.42	0	-3419	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	374	21.60	4.29	12	0.40	144.00	725.00	8250	20230221	-62.30	3000	20221021	3.67	8250	-62.30	20230221	3010	3.32	20230710	8250	-62.30	20230221	3000	3.67	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
53	20230721	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-70	5	-2.20	129590150	41516	105.50	3180	3215	3095	4130	2230	3180	3121.45	9.42	0	614	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	374	21.60	4.29	12	0.35	144.00	725.00	8250	20230221	-62.30	3000	20221021	3.67	8250	-62.30	20230221	3010	3.32	20230710	8250	-62.30	20230221	3000	3.67	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
54	20230721	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-80	5	-2.52	120722865	38653	98.23	3180	3215	3095	4130	2230	3180	3123.25	9.42	0	918	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	373	21.53	4.28	12	0.32	144.00	725.00	8250	20230221	-62.42	3000	20221021	3.33	8250	-62.42	20230221	3010	2.99	20230710	8250	-62.42	20230221	3000	3.33	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
55	20230721	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-45	5	-1.42	85227450	27222	69.18	3180	3215	3100	4130	2230	3180	3130.83	9.42	0	421	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	377	21.77	4.32	12	0.23	144.00	725.00	8250	20230221	-62.00	3000	20221021	4.50	8250	-62.00	20230221	3010	4.15	20230710	8250	-62.00	20230221	3000	4.50	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
56	20230721	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-35	5	-1.10	17047235	5388	13.69	3180	3215	3130	4130	2230	3180	3163.93	9.42	0	-1804	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	378	21.84	4.34	12	0.04	144.00	725.00	8250	20230221	-61.88	3000	20221021	4.83	8250	-61.88	20230221	3010	4.49	20230710	8250	-61.88	20230221	3000	4.83	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
57	20230721	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-10	5	-0.31	5726615	1803	4.58	3180	3215	3150	4130	2230	3180	3176.16	9.42	0	-268	3323	3251	3183	3111	3043	3250	3110	12	950	100	1900	5	1	12030000	381	22.01	4.37	12	0.01	144.00	725.00	8250	20230221	-61.58	3000	20221021	5.67	8250	-61.58	20230221	3010	5.32	20230710	8250	-61.58	20230221	3000	5.67	20221021	0.07	N	344860	100	12 억		1132878	N	N	0	N	00	N
58	20230720	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	0	3	0.00	124993895	39332	73.55	3180	3255	3115	4130	2230	3180	3177.89	9.35	0	8266	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	383	22.08	4.39	12	0.33	144.00	725.00	8250	20230221	-61.45	3000	20221021	6.00	8250	-61.45	20230221	3010	5.65	20230710	8250	-61.45	20230221	3000	6.00	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
59	20230720	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	0	3	0.00	116112290	36539	68.32	3180	3255	3115	4130	2230	3180	3177.73	9.35	0	8958	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	383	22.08	4.39	12	0.30	144.00	725.00	8250	20230221	-61.45	3000	20221021	6.00	8250	-61.45	20230221	3010	5.65	20230710	8250	-61.45	20230221	3000	6.00	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
60	20230720	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	30	2	0.94	110789205	34863	65.19	3180	3255	3115	4130	2230	3180	3177.81	9.35	0	8276	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	386	22.29	4.43	12	0.29	144.00	725.00	8250	20230221	-61.09	3000	20221021	7.00	8250	-61.09	20230221	3010	6.64	20230710	8250	-61.09	20230221	3000	7.00	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
61	20230720	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	45	2	1.42	105940900	33342	62.34	3180	3255	3115	4130	2230	3180	3177.36	9.35	0	8280	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	388	22.40	4.45	12	0.28	144.00	725.00	8250	20230221	-60.91	3000	20221021	7.50	8250	-60.91	20230221	3010	7.14	20230710	8250	-60.91	20230221	3000	7.50	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
62	20230720	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	45	2	1.42	104776805	32981	61.67	3180	3255	3115	4130	2230	3180	3176.84	9.35	0	8282	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	388	22.40	4.45	12	0.27	144.00	725.00	8250	20230221	-60.91	3000	20221021	7.50	8250	-60.91	20230221	3010	7.14	20230710	8250	-60.91	20230221	3000	7.50	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
63	20230720	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	55	2	1.73	96454600	30387	56.82	3180	3255	3115	4130	2230	3180	3174.11	9.35	0	6937	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	389	22.47	4.46	12	0.25	144.00	725.00	8250	20230221	-60.79	3000	20221021	7.83	8250	-60.79	20230221	3010	7.48	20230710	8250	-60.79	20230221	3000	7.83	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
64	20230720	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	35	2	1.10	81869720	25871	48.38	3180	3215	3115	4130	2230	3180	3164.23	9.35	0	6646	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	387	22.33	4.43	12	0.22	144.00	725.00	8250	20230221	-61.03	3000	20221021	7.17	8250	-61.03	20230221	3010	6.81	20230710	8250	-61.03	20230221	3000	7.17	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
65	20230720	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	5	2	0.16	5107145	1606	3.00	3180	3185	3180	4130	2230	3180	3180.06	9.35	0	-441	3416	3297	3231	3112	3046	3265	3080	12	950	100	1900	5	1	12030000	383	22.12	4.39	12	0.01	144.00	725.00	8250	20230221	-61.39	3000	20221021	6.17	8250	-61.39	20230221	3010	5.81	20230710	8250	-61.39	20230221	3000	6.17	20221021	0.06	N	344860	100	12 억		1124650	N	N	0	N	00	N
66	20230719	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-130	5	-3.93	172592685	53471	319.25	3245	3350	3165	4300	2320	3310	3227.78	9.32	0	2914	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	383	22.08	4.39	12	0.44	144.00	725.00	8250	20230221	-61.45	3000	20221021	6.00	8250	-61.45	20230221	3010	5.65	20230710	8250	-61.45	20230221	3000	6.00	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
67	20230719	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-95	5	-2.87	162221735	50213	299.80	3245	3350	3165	4300	2320	3310	3230.67	9.32	0	5825	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	387	22.33	4.43	12	0.42	144.00	725.00	8250	20230221	-61.03	3000	20221021	7.17	8250	-61.03	20230221	3010	6.81	20230710	8250	-61.03	20230221	3000	7.17	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
68	20230719	141119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-10	5	-0.30	98569655	30425	181.65	3245	3350	3165	4300	2320	3310	3239.76	9.32	0	2807	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	397	22.92	4.55	12	0.25	144.00	725.00	8250	20230221	-60.00	3000	20221021	10.00	8250	-60.00	20230221	3010	9.63	20230710	8250	-60.00	20230221	3000	10.00	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
69	20230719	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-80	5	-2.42	81217335	25138	150.09	3245	3295	3165	4300	2320	3310	3230.86	9.32	0	3383	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	389	22.43	4.46	12	0.21	144.00	725.00	8250	20230221	-60.85	3000	20221021	7.67	8250	-60.85	20230221	3010	7.31	20230710	8250	-60.85	20230221	3000	7.67	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
70	20230719	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-65	5	-1.96	61855815	19099	114.03	3245	3295	3210	4300	2320	3310	3238.69	9.32	0	2117	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	390	22.53	4.48	12	0.16	144.00	725.00	8250	20230221	-60.67	3000	20221021	8.17	8250	-60.67	20230221	3010	7.81	20230710	8250	-60.67	20230221	3000	8.17	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
71	20230719	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-30	5	-0.91	29163935	8963	53.51	3245	3295	3240	4300	2320	3310	3253.81	9.32	0	1557	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	395	22.78	4.52	12	0.07	144.00	725.00	8250	20230221	-60.24	3000	20221021	9.33	8250	-60.24	20230221	3010	8.97	20230710	8250	-60.24	20230221	3000	9.33	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
72	20230719	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-45	5	-1.36	27041010	8312	49.63	3245	3295	3240	4300	2320	3310	3253.25	9.32	0	1581	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	393	22.67	4.50	12	0.07	144.00	725.00	8250	20230221	-60.42	3000	20221021	8.83	8250	-60.42	20230221	3010	8.47	20230710	8250	-60.42	20230221	3000	8.83	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
73	20230719	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	-15	5	-0.45	953595	293	1.75	3245	3295	3245	4300	2320	3310	3254.59	9.32	0	0	3373	3341	3293	3261	3213	3357	3277	12	990	100	1980	5	1	12030000	396	22.88	4.54	12	0.00	144.00	725.00	8250	20230221	-60.06	3000	20221021	9.83	8250	-60.06	20230221	3010	9.47	20230710	8250	-60.06	20230221	3000	9.83	20221021	0.05	N	344860	100	12 억		1121727	N	N	0	N	00	N
74	20230718	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-5	5	-0.15	55037150	16748	71.37	3295	3325	3245	4305	2325	3315	3286.14	9.34	0	-1660	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.14	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
75	20230718	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	0	3	0.00	51104305	15559	66.30	3295	3325	3245	4305	2325	3315	3284.55	9.34	0	-1652	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	399	23.02	4.57	12	0.13	144.00	725.00	8250	20230221	-59.82	3000	20221021	10.50	8250	-59.82	20230221	3010	10.13	20230710	8250	-59.82	20230221	3000	10.50	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
76	20230718	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	0	3	0.00	49640945	15117	64.42	3295	3325	3245	4305	2325	3315	3283.78	9.34	0	-1652	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	399	23.02	4.57	12	0.13	144.00	725.00	8250	20230221	-59.82	3000	20221021	10.50	8250	-59.82	20230221	3010	10.13	20230710	8250	-59.82	20230221	3000	10.50	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
77	20230718	131102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-45	5	-1.36	38262380	11678	49.77	3295	3325	3245	4305	2325	3315	3276.45	9.34	0	-383	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	393	22.71	4.51	12	0.10	144.00	725.00	8250	20230221	-60.36	3000	20221021	9.00	8250	-60.36	20230221	3010	8.64	20230710	8250	-60.36	20230221	3000	9.00	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
78	20230718	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-50	5	-1.51	37438205	11426	48.69	3295	3325	3245	4305	2325	3315	3276.58	9.34	0	-209	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	393	22.67	4.50	12	0.09	144.00	725.00	8250	20230221	-60.42	3000	20221021	8.83	8250	-60.42	20230221	3010	8.47	20230710	8250	-60.42	20230221	3000	8.83	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
79	20230718	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-5	5	-0.15	18165660	5512	23.49	3295	3325	3280	4305	2325	3315	3295.66	9.34	0	-500	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.05	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
80	20230718	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-5	5	-0.15	14391255	4370	18.62	3295	3325	3280	4305	2325	3315	3293.19	9.34	0	-1	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.04	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
81	20230718	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	0	3	0.00	3690205	1120	4.77	3295	3315	3280	4305	2325	3315	3294.83	9.34	0	0	3421	3367	3291	3237	3161	3395	3265	12	990	100	1980	5	1	12030000	399	23.02	4.57	12	0.01	144.00	725.00	8250	20230221	-59.82	3000	20221021	10.50	8250	-59.82	20230221	3010	10.13	20230710	8250	-59.82	20230221	3000	10.50	20221021	0.07	N	344860	100	12 억		1123378	N	N	0	N	00	N
82	20230717	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	5	2	0.15	76884770	23456	119.15	3310	3345	3215	4300	2320	3310	3277.05	9.33	0	448	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	399	23.02	4.57	12	0.19	144.00	725.00	8250	20230221	-59.82	3000	20221021	10.50	8250	-59.82	20230221	3010	10.13	20230710	8250	-59.82	20230221	3000	10.50	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
83	20230717	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	0	3	0.00	71007645	21682	110.14	3310	3345	3215	4300	2320	3310	3274.05	9.33	0	448	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.18	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
84	20230717	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-10	5	-0.30	68611450	20955	106.45	3310	3345	3215	4300	2320	3310	3273.27	9.33	0	814	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	397	22.92	4.55	12	0.17	144.00	725.00	8250	20230221	-60.00	3000	20221021	10.00	8250	-60.00	20230221	3010	9.63	20230710	8250	-60.00	20230221	3000	10.00	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
85	20230717	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-55	5	-1.66	51309745	15669	79.59	3310	3345	3215	4300	2320	3310	3273.33	9.33	0	85	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	392	22.60	4.49	12	0.13	144.00	725.00	8250	20230221	-60.55	3000	20221021	8.50	8250	-60.55	20230221	3010	8.14	20230710	8250	-60.55	20230221	3000	8.50	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
86	20230717	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-50	5	-1.51	45684420	13938	70.80	3310	3345	3215	4300	2320	3310	3276.37	9.33	0	85	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	392	22.64	4.50	12	0.12	144.00	725.00	8250	20230221	-60.48	3000	20221021	8.67	8250	-60.48	20230221	3010	8.31	20230710	8250	-60.48	20230221	3000	8.67	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
87	20230717	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-65	5	-1.96	38860865	11829	60.09	3310	3345	3240	4300	2320	3310	3284.02	9.33	0	-196	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	390	22.53	4.48	12	0.10	144.00	725.00	8250	20230221	-60.67	3000	20221021	8.17	8250	-60.67	20230221	3010	7.81	20230710	8250	-60.67	20230221	3000	8.17	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
88	20230717	101052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-35	5	-1.06	34293785	10423	52.95	3310	3345	3250	4300	2320	3310	3289.11	9.33	0	-196	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	394	22.74	4.52	12	0.09	144.00	725.00	8250	20230221	-60.30	3000	20221021	9.17	8250	-60.30	20230221	3010	8.80	20230710	8250	-60.30	20230221	3000	9.17	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
89	20230717	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	20	2	0.60	12357235	3753	19.06	3310	3335	3275	4300	2320	3310	3289.68	9.33	0	-592	3463	3386	3338	3261	3213	3425	3300	12	990	100	1980	5	1	12030000	401	23.12	4.59	12	0.03	144.00	725.00	8250	20230221	-59.64	3000	20221021	11.00	8250	-59.64	20230221	3010	10.63	20230710	8250	-59.64	20230221	3000	11.00	20221021	0.15	N	344860	100	12 억		1122930	N	N	0	N	00	N
90	20230714	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	10	2	0.30	65326490	19585	66.75	3300	3415	3290	4290	2310	3300	3335.55	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.16	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
91	20230714	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	10	2	0.30	64512230	19339	65.92	3300	3415	3290	4290	2310	3300	3335.86	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	398	22.99	4.57	12	0.16	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
92	20230714	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	25	2	0.76	60375465	18083	61.63	3300	3415	3290	4290	2310	3300	3338.80	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	400	23.09	4.59	12	0.15	144.00	725.00	8250	20230221	-59.70	3000	20221021	10.83	8250	-59.70	20230221	3010	10.47	20230710	8250	-59.70	20230221	3000	10.83	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
93	20230714	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	45	2	1.36	58445895	17501	59.65	3300	3415	3290	4290	2310	3300	3339.57	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	402	23.23	4.61	12	0.15	144.00	725.00	8250	20230221	-59.45	3000	20221021	11.50	8250	-59.45	20230221	3010	11.13	20230710	8250	-59.45	20230221	3000	11.50	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
94	20230714	121047	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	50	2	1.52	58375630	17480	59.58	3300	3415	3290	4290	2310	3300	3339.57	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	403	23.26	4.62	12	0.15	144.00	725.00	8250	20230221	-59.39	3000	20221021	11.67	8250	-59.39	20230221	3010	11.30	20230710	8250	-59.39	20230221	3000	11.67	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
95	20230714	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	60	2	1.82	57961465	17356	59.16	3300	3415	3290	4290	2310	3300	3339.56	9.36	0	-2828	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	404	23.33	4.63	12	0.14	144.00	725.00	8250	20230221	-59.27	3000	20221021	12.00	8250	-59.27	20230221	3010	11.63	20230710	8250	-59.27	20230221	3000	12.00	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
96	20230714	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	75	2	2.27	46246585	13863	47.25	3300	3415	3290	4290	2310	3300	3335.97	9.36	0	-1658	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	406	23.44	4.66	12	0.12	144.00	725.00	8250	20230221	-59.09	3000	20221021	12.50	8250	-59.09	20230221	3010	12.13	20230710	8250	-59.09	20230221	3000	12.50	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
97	20230714	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	85	2	2.58	11773265	3531	12.04	3300	3415	3290	4290	2310	3300	3334.26	9.36	0	1309	3443	3371	3333	3261	3223	3352	3242	12	990	100	1980	5	1	12030000	407	23.51	4.67	12	0.03	144.00	725.00	8250	20230221	-58.97	3000	20221021	12.83	8250	-58.97	20230221	3010	12.46	20230710	8250	-58.97	20230221	3000	12.83	20221021	0.09	N	344860	100	12 억		1125758	N	N	0	N	00	N
98	20230713	161048	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3300	-70	5	-2.08	97358975	29239	70.58	3390	3405	3295	4380	2360	3370	3331.30	9.34	0	1637	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	397	22.92	4.55	12	0.24	144.00	725.00	8250	20230221	-60.00	3000	20221021	10.00	8250	-60.00	20230221	3010	9.63	20230710	8250	-60.00	20230221	3000	10.00	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
99	20230713	151044	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3330	-40	5	-1.19	81960725	24574	59.32	3390	3405	3295	4380	2360	3370	3335.26	9.34	0	4350	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	401	23.12	4.59	12	0.20	144.00	725.00	8250	20230221	-59.64	3000	20221021	11.00	8250	-59.64	20230221	3010	10.63	20230710	8250	-59.64	20230221	3000	11.00	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
100	20230713	141044	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3330	-40	5	-1.19	80185030	24040	58.03	3390	3405	3295	4380	2360	3370	3335.48	9.34	0	4356	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	401	23.12	4.59	12	0.20	144.00	725.00	8250	20230221	-59.64	3000	20221021	11.00	8250	-59.64	20230221	3010	10.63	20230710	8250	-59.64	20230221	3000	11.00	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
101	20230713	131048	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3365	-5	5	-0.15	41202755	12248	29.56	3390	3405	3320	4380	2360	3370	3364.04	9.34	0	-215	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	405	23.37	4.64	12	0.10	144.00	725.00	8250	20230221	-59.21	3000	20221021	12.17	8250	-59.21	20230221	3010	11.79	20230710	8250	-59.21	20230221	3000	12.17	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
102	20230713	121043	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3365	-5	5	-0.15	34568590	10268	24.78	3390	3405	3320	4380	2360	3370	3366.63	9.34	0	-215	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	405	23.37	4.64	12	0.09	144.00	725.00	8250	20230221	-59.21	3000	20221021	12.17	8250	-59.21	20230221	3010	11.79	20230710	8250	-59.21	20230221	3000	12.17	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
103	20230713	111047	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3395	25	2	0.74	25783975	7652	18.47	3390	3405	3320	4380	2360	3370	3369.57	9.34	0	368	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	408	23.58	4.68	12	0.06	144.00	725.00	8250	20230221	-58.85	3000	20221021	13.17	8250	-58.85	20230221	3010	12.79	20230710	8250	-58.85	20230221	3000	13.17	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
104	20230713	101040	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3400	30	2	0.89	21093610	6268	15.13	3390	3405	3320	4380	2360	3370	3365.29	9.34	0	368	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	409	23.61	4.69	12	0.05	144.00	725.00	8250	20230221	-58.79	3000	20221021	13.33	8250	-58.79	20230221	3010	12.96	20230710	8250	-58.79	20230221	3000	13.33	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
105	20230713	091042	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3365	-5	5	-0.15	8798130	2631	6.35	3390	3390	3320	4380	2360	3370	3344.03	9.34	0	368	3503	3436	3393	3326	3283	3415	3305	12	1010	100	2020	5	1	12030000	405	23.37	4.64	12	0.02	144.00	725.00	8250	20230221	-59.21	3000	20221021	12.17	8250	-59.21	20230221	3010	11.79	20230710	8250	-59.21	20230221	3000	12.17	20221021	0.05	N	344860	100	12 억		1124121	N	N	0	N	00	N
106	20230712	161039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3370	-60	5	-1.75	140645040	41429	35.44	3460	3460	3350	4455	2405	3430	3394.85	9.38	0	-2330	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	405	23.40	4.65	12	0.34	144.00	725.00	8250	20230221	-59.15	3000	20221021	12.33	8250	-59.15	20230221	3010	11.96	20230710	8250	-59.15	20230221	3000	12.33	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
107	20230712	151029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-55	5	-1.60	140493345	41384	35.40	3460	3460	3350	4455	2405	3430	3394.87	9.38	0	-2343	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	406	23.44	4.66	12	0.34	144.00	725.00	8250	20230221	-59.09	3000	20221021	12.50	8250	-59.09	20230221	3010	12.13	20230710	8250	-59.09	20230221	3000	12.50	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
108	20230712	141027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3390	-40	5	-1.17	125736710	36994	31.64	3460	3460	3355	4455	2405	3430	3398.84	9.38	0	-2007	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	408	23.54	4.68	12	0.31	144.00	725.00	8250	20230221	-58.91	3000	20221021	13.00	8250	-58.91	20230221	3010	12.62	20230710	8250	-58.91	20230221	3000	13.00	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
109	20230712	131029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3395	-35	5	-1.02	123622720	36367	31.11	3460	3460	3355	4455	2405	3430	3399.31	9.38	0	-2311	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	408	23.58	4.68	12	0.30	144.00	725.00	8250	20230221	-58.85	3000	20221021	13.17	8250	-58.85	20230221	3010	12.79	20230710	8250	-58.85	20230221	3000	13.17	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
110	20230712	121034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-55	5	-1.60	122072680	35908	30.72	3460	3460	3355	4455	2405	3430	3399.60	9.38	0	-2015	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	406	23.44	4.66	12	0.30	144.00	725.00	8250	20230221	-59.09	3000	20221021	12.50	8250	-59.09	20230221	3010	12.13	20230710	8250	-59.09	20230221	3000	12.50	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
111	20230712	111034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-70	5	-2.04	113093090	33234	28.43	3460	3460	3360	4455	2405	3430	3402.93	9.38	0	-2435	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	404	23.33	4.63	12	0.28	144.00	725.00	8250	20230221	-59.27	3000	20221021	12.00	8250	-59.27	20230221	3010	11.63	20230710	8250	-59.27	20230221	3000	12.00	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
112	20230712	101034	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3415	-15	5	-0.44	100752705	29593	25.31	3460	3460	3375	4455	2405	3430	3404.61	9.38	0	-2437	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	411	23.72	4.71	12	0.25	144.00	725.00	8250	20230221	-58.61	3000	20221021	13.83	8250	-58.61	20230221	3010	13.46	20230710	8250	-58.61	20230221	3000	13.83	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
113	20230712	091035	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	-10	5	-0.29	12711655	3712	3.18	3460	3460	3395	4455	2405	3430	3424.48	9.38	0	-2247	3623	3526	3363	3266	3103	3575	3315	12	1025	100	2050	5	1	12030000	411	23.75	4.72	12	0.03	144.00	725.00	8250	20230221	-58.55	3000	20221021	14.00	8250	-58.55	20230221	3010	13.62	20230710	8250	-58.55	20230221	3000	14.00	20221021	0.05	N	344860	100	12 억		1128654	N	N	0	N	00	N
114	20230711	161021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3430	185	2	5.70	392410945	116796	217.55	3215	3460	3200	4215	2275	3245	3359.78	9.30	0	9949	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	413	23.82	4.73	12	0.97	144.00	725.00	8250	20230221	-58.42	3000	20221021	14.33	8250	-58.42	20230221	3010	13.95	20230710	8250	-58.42	20230221	3000	14.33	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
115	20230711	151017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3415	170	2	5.24	357362610	106561	198.49	3215	3460	3200	4215	2275	3245	3353.60	9.30	0	9900	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	411	23.72	4.71	12	0.89	144.00	725.00	8250	20230221	-58.61	3000	20221021	13.83	8250	-58.61	20230221	3010	13.46	20230710	8250	-58.61	20230221	3000	13.83	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
116	20230711	141009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3370	125	2	3.85	252860175	75923	141.42	3215	3390	3200	4215	2275	3245	3330.48	9.30	0	5628	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	405	23.40	4.65	12	0.63	144.00	725.00	8250	20230221	-59.15	3000	20221021	12.33	8250	-59.15	20230221	3010	11.96	20230710	8250	-59.15	20230221	3000	12.33	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
117	20230711	131000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3340	95	2	2.93	162659620	49035	91.34	3215	3390	3200	4215	2275	3245	3317.21	9.30	0	-300	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	402	23.19	4.61	12	0.41	144.00	725.00	8250	20230221	-59.52	3000	20221021	11.33	8250	-59.52	20230221	3010	10.96	20230710	8250	-59.52	20230221	3000	11.33	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
118	20230711	121022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	105	2	3.24	157966000	47627	88.71	3215	3390	3200	4215	2275	3245	3316.73	9.30	0	-300	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	403	23.26	4.62	12	0.40	144.00	725.00	8250	20230221	-59.39	3000	20221021	11.67	8250	-59.39	20230221	3010	11.30	20230710	8250	-59.39	20230221	3000	11.67	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
119	20230711	111027	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3365	120	2	3.70	120194170	36366	67.74	3215	3390	3200	4215	2275	3245	3305.12	9.30	0	7346	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	405	23.37	4.64	12	0.30	144.00	725.00	8250	20230221	-59.21	3000	20221021	12.17	8250	-59.21	20230221	3010	11.79	20230710	8250	-59.21	20230221	3000	12.17	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
120	20230711	101025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3310	65	2	2.00	99031375	30034	55.94	3215	3390	3200	4215	2275	3245	3297.31	9.30	0	7597	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	398	22.99	4.57	12	0.25	144.00	725.00	8250	20230221	-59.88	3000	20221021	10.33	8250	-59.88	20230221	3010	9.97	20230710	8250	-59.88	20230221	3000	10.33	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
121	20230711	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3225	-20	5	-0.62	7314625	2279	4.25	3215	3235	3200	4215	2275	3245	3209.58	9.30	0	1065	3475	3360	3185	3070	2895	3417	3127	12	970	100	1940	5	1	12030000	388	22.40	4.45	12	0.02	144.00	725.00	8250	20230221	-60.91	3000	20221021	7.50	8250	-60.91	20230221	3010	7.14	20230710	8250	-60.91	20230221	3000	7.50	20221021	0.05	N	344860	100	12 억		1118792	N	N	0	N	00	N
122	20230710	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	125	2	4.01	169156300	53575	204.44	3090	3300	3010	4055	2185	3120	3157.36	9.30	0	-189	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	390	22.53	4.48	12	0.45	144.00	725.00	8250	20230221	-60.67	3000	20221021	8.17	8250	-60.67	20230221	3010	7.81	20230710	8250	-60.67	20230221	3000	8.17	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
123	20230710	151016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	115	2	3.69	147972715	47039	179.50	3090	3300	3010	4055	2185	3120	3145.75	9.30	0	-189	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	389	22.47	4.46	12	0.39	144.00	725.00	8250	20230221	-60.79	3000	20221021	7.83	8250	-60.79	20230221	3010	7.48	20230710	8250	-60.79	20230221	3000	7.83	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
124	20230710	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	115	2	3.69	137222475	43704	166.77	3090	3300	3010	4055	2185	3120	3139.82	9.30	0	-1036	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	389	22.47	4.46	12	0.36	144.00	725.00	8250	20230221	-60.79	3000	20221021	7.83	8250	-60.79	20230221	3010	7.48	20230710	8250	-60.79	20230221	3000	7.83	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
125	20230710	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	45	2	1.44	90348675	29290	111.77	3090	3165	3010	4055	2185	3120	3084.63	9.30	0	65	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	381	21.98	4.37	12	0.24	144.00	725.00	8250	20230221	-61.64	3000	20221021	5.50	8250	-61.64	20230221	3010	5.15	20230710	8250	-61.64	20230221	3000	5.50	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
126	20230710	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	30	2	0.96	74970070	24410	93.15	3090	3150	3010	4055	2185	3120	3071.29	9.30	0	144	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	379	21.88	4.34	12	0.20	144.00	725.00	8250	20230221	-61.82	3000	20221021	5.00	8250	-61.82	20230221	3010	4.65	20230710	8250	-61.82	20230221	3000	5.00	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
127	20230710	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-50	5	-1.60	69452105	22642	86.40	3090	3150	3010	4055	2185	3120	3067.40	9.30	0	314	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	369	21.32	4.23	12	0.19	144.00	725.00	8250	20230221	-62.79	3000	20221021	2.33	8250	-62.79	20230221	3010	1.99	20230710	8250	-62.79	20230221	3000	2.33	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
128	20230710	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	0	3	0.00	50335625	16478	62.88	3090	3130	3010	4055	2185	3120	3054.72	9.30	0	2111	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	375	21.67	4.30	12	0.14	144.00	725.00	8250	20230221	-62.18	3000	20221021	4.00	8250	-62.18	20230221	3010	3.65	20230710	8250	-62.18	20230221	3000	4.00	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
129	20230710	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-70	5	-2.24	14638975	4758	18.16	3090	3090	3030	4055	2185	3120	3076.71	9.30	0	0	3203	3161	3098	3056	2993	3172	3067	12	935	100	1870	5	1	12030000	367	21.18	4.21	12	0.04	144.00	725.00	8250	20230221	-63.03	3000	20221021	1.67	8250	-63.03	20230221	3015	1.16	20230120	8250	-63.03	20230221	3000	1.67	20221021	0.05	N	344860	100	12 억		1118981	N	N	0	N	00	N
130	20230707	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-30	5	-0.95	80820220	26206	67.42	3120	3140	3035	4095	2205	3150	3082.56	9.34	0	-4369	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	375	21.67	4.30	12	0.22	144.00	725.00	8250	20230221	-62.18	3000	20221021	4.00	8250	-62.18	20230221	3015	3.48	20230120	8250	-62.18	20230221	3000	4.00	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
131	20230707	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-75	5	-2.38	75594055	24516	63.07	3120	3140	3035	4095	2205	3150	3081.87	9.34	0	-4359	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	370	21.35	4.24	12	0.20	144.00	725.00	8250	20230221	-62.73	3000	20221021	2.50	8250	-62.73	20230221	3015	1.99	20230120	8250	-62.73	20230221	3000	2.50	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
132	20230707	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-75	5	-2.38	62955660	20377	52.42	3120	3140	3035	4095	2205	3150	3087.80	9.34	0	-3869	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	370	21.35	4.24	12	0.17	144.00	725.00	8250	20230221	-62.73	3000	20221021	2.50	8250	-62.73	20230221	3015	1.99	20230120	8250	-62.73	20230221	3000	2.50	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
133	20230707	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-80	5	-2.54	58063165	18775	48.30	3120	3140	3035	4095	2205	3150	3090.77	9.34	0	-3869	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	369	21.32	4.23	12	0.16	144.00	725.00	8250	20230221	-62.79	3000	20221021	2.33	8250	-62.79	20230221	3015	1.82	20230120	8250	-62.79	20230221	3000	2.33	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
134	20230707	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	-75	5	-2.38	34748930	11158	28.71	3120	3140	3070	4095	2205	3150	3112.33	9.34	0	-3113	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	370	21.35	4.24	12	0.09	144.00	725.00	8250	20230221	-62.73	3000	20221021	2.50	8250	-62.73	20230221	3015	1.99	20230120	8250	-62.73	20230221	3000	2.50	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
135	20230707	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-50	5	-1.59	26756375	8564	22.03	3120	3140	3085	4095	2205	3150	3122.44	9.34	0	-3123	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	373	21.53	4.28	12	0.07	144.00	725.00	8250	20230221	-62.42	3000	20221021	3.33	8250	-62.42	20230221	3015	2.82	20230120	8250	-62.42	20230221	3000	3.33	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
136	20230707	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-25	5	-0.79	19450725	6212	15.98	3120	3140	3085	4095	2205	3150	3129.24	9.34	0	-2653	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	376	21.70	4.31	12	0.05	144.00	725.00	8250	20230221	-62.12	3000	20221021	4.17	8250	-62.12	20230221	3015	3.65	20230120	8250	-62.12	20230221	3000	4.17	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
137	20230707	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-10	5	-0.32	8211855	2630	6.77	3120	3140	3085	4095	2205	3150	3114.68	9.34	0	-231	3310	3230	3155	3075	3000	3192	3037	12	945	100	1890	5	1	12030000	378	21.81	4.33	12	0.02	144.00	725.00	8250	20230221	-61.94	3000	20221021	4.67	8250	-61.94	20230221	3015	4.15	20230120	8250	-61.94	20230221	3000	4.67	20221021	0.05	N	344860	100	12 억		1123340	N	N	0	N	00	N
138	20230706	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-55	5	-1.72	121911810	38841	167.50	3235	3235	3080	4165	2245	3205	3138.74	9.35	0	-1890	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	379	21.88	4.34	12	0.32	144.00	725.00	8250	20230221	-61.82	3000	20221021	5.00	8250	-61.82	20230221	3015	4.48	20230120	8250	-61.82	20230221	3000	5.00	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
139	20230706	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-85	5	-2.65	112608070	35877	154.72	3235	3235	3080	4165	2245	3205	3138.73	9.35	0	-653	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	375	21.67	4.30	12	0.30	144.00	725.00	8250	20230221	-62.18	3000	20221021	4.00	8250	-62.18	20230221	3015	3.48	20230120	8250	-62.18	20230221	3000	4.00	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
140	20230706	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-105	5	-3.28	107924045	34376	148.25	3235	3235	3080	4165	2245	3205	3139.52	9.35	0	-618	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	373	21.53	4.28	12	0.29	144.00	725.00	8250	20230221	-62.42	3000	20221021	3.33	8250	-62.42	20230221	3015	2.82	20230120	8250	-62.42	20230221	3000	3.33	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
141	20230706	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-100	5	-3.12	81269015	25756	111.07	3235	3235	3080	4165	2245	3205	3155.34	9.35	0	169	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	374	21.56	4.28	12	0.21	144.00	725.00	8250	20230221	-62.36	3000	20221021	3.50	8250	-62.36	20230221	3015	2.99	20230120	8250	-62.36	20230221	3000	3.50	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
142	20230706	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-75	5	-2.34	70154205	22194	95.71	3235	3235	3080	4165	2245	3205	3160.95	9.35	0	365	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	377	21.74	4.32	12	0.18	144.00	725.00	8250	20230221	-62.06	3000	20221021	4.33	8250	-62.06	20230221	3015	3.81	20230120	8250	-62.06	20230221	3000	4.33	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
143	20230706	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-70	5	-2.18	68946915	21808	94.05	3235	3235	3080	4165	2245	3205	3161.54	9.35	0	653	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	377	21.77	4.32	12	0.18	144.00	725.00	8250	20230221	-62.00	3000	20221021	4.50	8250	-62.00	20230221	3015	3.98	20230120	8250	-62.00	20230221	3000	4.50	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
144	20230706	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-30	5	-0.94	44884985	14116	60.88	3235	3235	3150	4165	2245	3205	3179.72	9.35	0	-404	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	382	22.05	4.38	12	0.12	144.00	725.00	8250	20230221	-61.52	3000	20221021	5.83	8250	-61.52	20230221	3015	5.31	20230120	8250	-61.52	20230221	3000	5.83	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
145	20230706	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	10	2	0.31	14776570	4619	19.92	3235	3235	3180	4165	2245	3205	3199.08	9.35	0	90	3258	3231	3208	3181	3158	3245	3195	12	960	100	1920	5	1	12030000	387	22.33	4.43	12	0.04	144.00	725.00	8250	20230221	-61.03	3000	20221021	7.17	8250	-61.03	20230221	3015	6.63	20230120	8250	-61.03	20230221	3000	7.17	20221021	0.05	N	344860	100	12 억		1124524	N	N	0	N	00	N
146	20230705	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	73562480	22948	60.29	3200	3235	3185	4160	2240	3200	3205.62	9.35	0	-467	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	386	22.26	4.42	12	0.19	144.00	725.00	8250	20230221	-61.15	3000	20221021	6.83	8250	-61.15	20230221	3015	6.30	20230120	8250	-61.15	20230221	3000	6.83	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
147	20230705	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	30	2	0.94	70321950	21937	57.64	3200	3235	3185	4160	2240	3200	3205.63	9.35	0	-467	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	389	22.43	4.46	12	0.18	144.00	725.00	8250	20230221	-60.85	3000	20221021	7.67	8250	-60.85	20230221	3015	7.13	20230120	8250	-60.85	20230221	3000	7.67	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
148	20230705	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	57234380	17868	46.95	3200	3235	3185	4160	2240	3200	3203.18	9.35	0	-469	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	387	22.33	4.43	12	0.15	144.00	725.00	8250	20230221	-61.03	3000	20221021	7.17	8250	-61.03	20230221	3015	6.63	20230120	8250	-61.03	20230221	3000	7.17	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
149	20230705	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	50012870	15618	41.03	3200	3235	3185	4160	2240	3200	3202.26	9.35	0	-450	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	386	22.26	4.42	12	0.13	144.00	725.00	8250	20230221	-61.15	3000	20221021	6.83	8250	-61.15	20230221	3015	6.30	20230120	8250	-61.15	20230221	3000	6.83	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
150	20230705	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	46051150	14380	37.78	3200	3235	3185	4160	2240	3200	3202.44	9.35	0	155	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	384	22.15	4.40	12	0.12	144.00	725.00	8250	20230221	-61.33	3000	20221021	6.33	8250	-61.33	20230221	3015	5.80	20230120	8250	-61.33	20230221	3000	6.33	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
151	20230705	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	41991705	13112	34.45	3200	3235	3185	4160	2240	3200	3202.54	9.35	0	155	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	385	22.22	4.41	12	0.11	144.00	725.00	8250	20230221	-61.21	3000	20221021	6.67	8250	-61.21	20230221	3015	6.14	20230120	8250	-61.21	20230221	3000	6.67	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
152	20230705	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	25	2	0.78	27658955	8625	22.66	3200	3235	3185	4160	2240	3200	3206.84	9.35	0	-165	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	388	22.40	4.45	12	0.07	144.00	725.00	8250	20230221	-60.91	3000	20221021	7.50	8250	-60.91	20230221	3015	6.97	20230120	8250	-60.91	20230221	3000	7.50	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
153	20230705	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	9920360	3107	8.16	3200	3210	3185	4160	2240	3200	3192.91	9.35	0	676	3273	3236	3208	3171	3143	3222	3157	12	960	100	1920	5	1	12030000	386	22.29	4.43	12	0.03	144.00	725.00	8250	20230221	-61.09	3000	20221021	7.00	8250	-61.09	20230221	3015	6.47	20230120	8250	-61.09	20230221	3000	7.00	20221021	0.05	N	344860	100	12 억		1124989	N	N	0	N	00	N
154	20230704	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-5	5	-0.16	121857775	38008	75.87	3230	3245	3180	4165	2245	3205	3206.11	9.35	0	765	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	385	22.22	4.41	12	0.32	144.00	725.00	8250	20230221	-61.21	3000	20221021	6.67	8250	-61.21	20230221	3015	6.14	20230120	8250	-61.21	20230221	3000	6.67	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
155	20230704	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-10	5	-0.31	117963865	36791	73.44	3230	3245	3180	4165	2245	3205	3206.32	9.35	0	829	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	384	22.19	4.41	12	0.31	144.00	725.00	8250	20230221	-61.27	3000	20221021	6.50	8250	-61.27	20230221	3015	5.97	20230120	8250	-61.27	20230221	3000	6.50	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
156	20230704	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-5	5	-0.16	106436775	33169	66.21	3230	3245	3180	4165	2245	3205	3208.92	9.35	0	834	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	385	22.22	4.41	12	0.28	144.00	725.00	8250	20230221	-61.21	3000	20221021	6.67	8250	-61.21	20230221	3015	6.14	20230120	8250	-61.21	20230221	3000	6.67	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
157	20230704	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-20	5	-0.62	105425535	32852	65.58	3230	3245	3180	4165	2245	3205	3209.11	9.35	0	854	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	383	22.12	4.39	12	0.27	144.00	725.00	8250	20230221	-61.39	3000	20221021	6.17	8250	-61.39	20230221	3015	5.64	20230120	8250	-61.39	20230221	3000	6.17	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
158	20230704	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-25	5	-0.78	104621490	32600	65.08	3230	3245	3180	4165	2245	3205	3209.25	9.35	0	881	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	383	22.08	4.39	12	0.27	144.00	725.00	8250	20230221	-61.45	3000	20221021	6.00	8250	-61.45	20230221	3015	5.47	20230120	8250	-61.45	20230221	3000	6.00	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
159	20230704	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-5	5	-0.16	87919990	27361	54.62	3230	3245	3195	4165	2245	3205	3213.33	9.35	0	408	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	385	22.22	4.41	12	0.23	144.00	725.00	8250	20230221	-61.21	3000	20221021	6.67	8250	-61.21	20230221	3015	6.14	20230120	8250	-61.21	20230221	3000	6.67	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
160	20230704	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	5	2	0.16	43053395	13365	26.68	3230	3245	3205	4165	2245	3205	3221.35	9.35	0	306	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	386	22.29	4.43	12	0.11	144.00	725.00	8250	20230221	-61.09	3000	20221021	7.00	8250	-61.09	20230221	3015	6.47	20230120	8250	-61.09	20230221	3000	7.00	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
161	20230704	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	25	2	0.78	12171265	3770	7.53	3230	3245	3210	4165	2245	3205	3228.45	9.35	0	306	3281	3242	3206	3167	3131	3225	3150	12	960	100	1920	5	1	12030000	389	22.43	4.46	12	0.03	144.00	725.00	8250	20230221	-60.85	3000	20221021	7.67	8250	-60.85	20230221	3015	7.13	20230120	8250	-60.85	20230221	3000	7.67	20221021	0.30	N	344860	100	12 억		1124224	N	N	0	N	00	N
162	20230703	160917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3205	40	2	1.26	157237185	49134	7.74	3245	3245	3170	4110	2220	3165	3200.17	9.29	0	6045	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	386	22.26	4.42	12	0.41	144.00	725.00	8250	20230221	-61.15	3000	20221021	6.83	8250	-61.15	20230221	3015	6.30	20230120	8250	-61.15	20230221	3000	6.83	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
163	20230703	150927	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3200	35	2	1.11	152001360	47497	7.48	3245	3245	3170	4110	2220	3165	3200.23	9.29	0	6031	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	385	22.22	4.41	12	0.39	144.00	725.00	8250	20230221	-61.21	3000	20221021	6.67	8250	-61.21	20230221	3015	6.14	20230120	8250	-61.21	20230221	3000	6.67	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
164	20230703	140926	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3195	30	2	0.95	142961300	44673	7.04	3245	3245	3170	4110	2220	3165	3200.17	9.29	0	6034	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	384	22.19	4.41	12	0.37	144.00	725.00	8250	20230221	-61.27	3000	20221021	6.50	8250	-61.27	20230221	3015	5.97	20230120	8250	-61.27	20230221	3000	6.50	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
165	20230703	130920	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3215	50	2	1.58	140747705	43981	6.93	3245	3245	3170	4110	2220	3165	3200.19	9.29	0	6017	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	387	22.33	4.43	12	0.37	144.00	725.00	8250	20230221	-61.03	3000	20221021	7.17	8250	-61.03	20230221	3015	6.63	20230120	8250	-61.03	20230221	3000	7.17	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
166	20230703	120927	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3240	75	2	2.37	121816250	38078	6.00	3245	3245	3170	4110	2220	3165	3199.12	9.29	0	5477	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	390	22.50	4.47	12	0.32	144.00	725.00	8250	20230221	-60.73	3000	20221021	8.00	8250	-60.73	20230221	3015	7.46	20230120	8250	-60.73	20230221	3000	8.00	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
167	20230703	110920	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3210	45	2	1.42	92397740	28958	4.56	3245	3245	3170	4110	2220	3165	3190.75	9.29	0	-23	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	386	22.29	4.43	12	0.24	144.00	725.00	8250	20230221	-61.09	3000	20221021	7.00	8250	-61.09	20230221	3015	6.47	20230120	8250	-61.09	20230221	3000	7.00	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
168	20230703	100907	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3205	40	2	1.26	74172845	23243	3.66	3245	3245	3170	4110	2220	3165	3191.19	9.29	0	-23	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	386	22.26	4.42	12	0.19	144.00	725.00	8250	20230221	-61.15	3000	20221021	6.83	8250	-61.15	20230221	3015	6.30	20230120	8250	-61.15	20230221	3000	6.83	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N
169	20230703	090917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	3180	15	2	0.47	31282505	9815	1.55	3245	3245	3175	4110	2220	3165	3187.21	9.29	0	665	3978	3571	3358	2951	2738	3465	2845	12	945	100	1890	5	1	12030000	383	22.08	4.39	12	0.08	144.00	725.00	8250	20230221	-61.45	3000	20221021	6.00	8250	-61.45	20230221	3015	5.47	20230120	8250	-61.45	20230221	3000	6.00	20221021	0.30	N	344860	100	12 억		1118164	N	N	0	N	00	N