KissMeData/027580/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	160355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1688	36	2	2.18	1906811311	1127232	85.41	1676	1715	1661	2145	1157	1652	1691.61	4.09	0	57636	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	999	11.41	1.47	12	1.90	148.00	1152.00	2695	20230626	-37.37	1259	20230314	34.07	2695	-37.37	20230626	1259	34.07	20230314	2695	-37.37	20230626	1259	34.07	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
3	20230731	150356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1686	34	2	2.06	1689757190	998726	75.67	1676	1715	1661	2145	1157	1652	1691.91	4.09	0	4587	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	998	11.39	1.46	12	1.69	148.00	1152.00	2695	20230626	-37.44	1259	20230314	33.92	2695	-37.44	20230626	1259	33.92	20230314	2695	-37.44	20230626	1259	33.92	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
4	20230731	140356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1686	34	2	2.06	1526934339	902230	68.36	1676	1715	1661	2145	1157	1652	1692.40	4.09	0	-16472	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	998	11.39	1.46	12	1.52	148.00	1152.00	2695	20230626	-37.44	1259	20230314	33.92	2695	-37.44	20230626	1259	33.92	20230314	2695	-37.44	20230626	1259	33.92	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
5	20230731	130358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1686	34	2	2.06	1413162789	834798	63.25	1676	1715	1661	2145	1157	1652	1692.82	4.09	0	-28187	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	998	11.39	1.46	12	1.41	148.00	1152.00	2695	20230626	-37.44	1259	20230314	33.92	2695	-37.44	20230626	1259	33.92	20230314	2695	-37.44	20230626	1259	33.92	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
6	20230731	120400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1700	48	2	2.91	1249614394	738273	55.94	1676	1715	1661	2145	1157	1652	1692.62	4.09	0	-20666	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	1006	11.49	1.48	12	1.25	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
7	20230731	110402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1700	48	2	2.91	1098388944	649336	49.20	1676	1715	1661	2145	1157	1652	1691.56	4.09	0	-41118	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	1006	11.49	1.48	12	1.10	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
8	20230731	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1704	52	2	3.15	668996704	396931	30.07	1676	1710	1661	2145	1157	1652	1685.42	4.09	0	10110	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	1008	11.51	1.48	12	0.67	148.00	1152.00	2695	20230626	-36.77	1259	20230314	35.35	2695	-36.77	20230626	1259	35.35	20230314	2695	-36.77	20230626	1259	35.35	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
9	20230731	090357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1676	24	2	1.45	27509840	16414	1.24	1676	1676	1676	2145	1157	1652	1676.00	4.09	0	-14902	1710	1680	1644	1614	1578	1696	1630	296	494	500	1090	1	1	59181279	992	11.32	1.45	12	0.03	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	2695	-37.81	20230626	1259	33.12	20230314	2695	-37.81	20230626	1259	33.12	20230314	6.40	N	027580	500	295 억		2418674	N	N	0	N	00	N
10	20230728	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	1652	30	2	1.85	2162469872	1311507	58.91	1608	1674	1608	2105	1136	1622	1648.83	3.76	0	183482	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	978	11.16	1.43	12	2.22	148.00	1152.00	2695	20230626	-38.70	1259	20230314	31.22	2695	-38.70	20230626	1259	31.22	20230314	2695	-38.70	20230626	1259	31.22	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
11	20230728	150357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1655	33	2	2.03	1954564574	1185678	53.26	1608	1674	1608	2105	1136	1622	1648.50	3.76	0	159688	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	979	11.18	1.44	12	2.00	148.00	1152.00	2695	20230626	-38.59	1259	20230314	31.45	2695	-38.59	20230626	1259	31.45	20230314	2695	-38.59	20230626	1259	31.45	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
12	20230728	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	48	2	2.96	1670617957	1014411	45.56	1608	1674	1608	2105	1136	1622	1646.91	3.76	0	195114	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	988	11.28	1.45	12	1.71	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
13	20230728	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	1670	48	2	2.96	1538624931	935240	42.01	1608	1674	1608	2105	1136	1622	1645.19	3.76	0	179071	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	988	11.28	1.45	12	1.58	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
14	20230728	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1667	45	2	2.77	1406592628	856000	38.45	1608	1674	1608	2105	1136	1622	1643.24	3.76	0	177186	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	987	11.26	1.45	12	1.45	148.00	1152.00	2695	20230626	-38.14	1259	20230314	32.41	2695	-38.14	20230626	1259	32.41	20230314	2695	-38.14	20230626	1259	32.41	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
15	20230728	110358	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	32	2	1.97	1148058356	700716	31.47	1608	1667	1608	2105	1136	1622	1638.43	3.76	0	163946	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	979	11.18	1.44	12	1.18	148.00	1152.00	2695	20230626	-38.63	1259	20230314	31.37	2695	-38.63	20230626	1259	31.37	20230314	2695	-38.63	20230626	1259	31.37	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
16	20230728	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	24	2	1.48	730023828	448253	20.13	1608	1651	1608	2105	1136	1622	1628.61	3.76	0	82441	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	974	11.12	1.43	12	0.76	148.00	1152.00	2695	20230626	-38.92	1259	20230314	30.74	2695	-38.92	20230626	1259	30.74	20230314	2695	-38.92	20230626	1259	30.74	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
17	20230728	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	1613	-9	5	-0.55	182527783	112454	5.05	1608	1639	1608	2105	1136	1622	1623.14	3.76	0	-71093	1714	1668	1639	1593	1564	1653	1578	296	484	500	1070	1	1	59181279	955	10.90	1.40	12	0.19	148.00	1152.00	2695	20230626	-40.15	1259	20230314	28.12	2695	-40.15	20230626	1259	28.12	20230314	2695	-40.15	20230626	1259	28.12	20230314	6.68	N	027580	500	295 억		2226316	N	N	0	N	00	N
18	20230727	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1622	-18	5	-1.10	3647080747	2213061	51.88	1634	1685	1610	2130	1148	1640	1648.06	4.08	534200	-186066	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	960	10.96	1.41	12	3.74	148.00	1152.00	2695	20230626	-39.81	1259	20230314	28.83	2695	-39.81	20230626	1259	28.83	20230314	2695	-39.81	20230626	1259	28.83	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
19	20230727	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-9	5	-0.55	3257442019	1973287	46.26	1634	1685	1610	2130	1148	1640	1650.77	4.08	534200	-160518	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	965	11.02	1.42	12	3.33	148.00	1152.00	2695	20230626	-39.48	1259	20230314	29.55	2695	-39.48	20230626	1259	29.55	20230314	2695	-39.48	20230626	1259	29.55	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
20	20230727	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1663	23	2	1.40	2796520005	1692665	39.68	1634	1685	1610	2130	1148	1640	1652.14	4.08	534200	-88211	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	984	11.24	1.44	12	2.86	148.00	1152.00	2695	20230626	-38.29	1259	20230314	32.09	2695	-38.29	20230626	1259	32.09	20230314	2695	-38.29	20230626	1259	32.09	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
21	20230727	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1660	20	2	1.22	2618648717	1585316	37.16	1634	1685	1610	2130	1148	1640	1651.82	4.08	534200	-127628	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	982	11.22	1.44	12	2.68	148.00	1152.00	2695	20230626	-38.40	1259	20230314	31.85	2695	-38.40	20230626	1259	31.85	20230314	2695	-38.40	20230626	1259	31.85	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
22	20230727	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1653	13	2	0.79	2178597956	1318086	30.90	1634	1685	1610	2130	1148	1640	1652.85	4.08	534200	-94069	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	978	11.17	1.43	12	2.23	148.00	1152.00	2695	20230626	-38.66	1259	20230314	31.29	2695	-38.66	20230626	1259	31.29	20230314	2695	-38.66	20230626	1259	31.29	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
23	20230727	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1680	40	2	2.44	1809357313	1096196	25.70	1634	1685	1610	2130	1148	1640	1650.58	4.08	534200	-3060	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	994	11.35	1.46	12	1.85	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
24	20230727	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	14	2	0.85	1251712354	761194	17.84	1634	1664	1610	2130	1148	1640	1644.41	4.08	534200	-23145	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	979	11.18	1.44	12	1.29	148.00	1152.00	2695	20230626	-38.63	1259	20230314	31.37	2695	-38.63	20230626	1259	31.37	20230314	2695	-38.63	20230626	1259	31.37	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
25	20230727	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	14	2	0.85	253127205	154593	3.62	1634	1658	1610	2130	1148	1640	1637.37	4.08	534200	62927	1834	1737	1665	1568	1496	1701	1532	296	491	500	1080	1	1	59181279	979	11.18	1.44	12	0.26	148.00	1152.00	2695	20230626	-38.63	1259	20230314	31.37	2695	-38.63	20230626	1259	31.37	20230314	2695	-38.63	20230626	1259	31.37	20230314	6.76	N	027580	500	295 억		2413239	N	N	0	N	00	N
26	20230726	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	1640	-111	5	-6.34	6828049635	4108705	165.63	1743	1762	1593	2275	1226	1751	1661.91	3.18	0	539363	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	971	11.08	1.42	12	6.94	148.00	1152.00	2695	20230626	-39.15	1259	20230314	30.26	2695	-39.15	20230626	1259	30.26	20230314	2695	-39.15	20230626	1259	30.26	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
27	20230726	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1635	-116	5	-6.62	6273381123	3769511	151.96	1743	1762	1593	2275	1226	1751	1664.24	3.18	0	509251	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	968	11.05	1.42	12	6.37	148.00	1152.00	2695	20230626	-39.33	1259	20230314	29.86	2695	-39.33	20230626	1259	29.86	20230314	2695	-39.33	20230626	1259	29.86	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
28	20230726	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-121	5	-6.91	5142399857	3080415	124.18	1743	1762	1593	2275	1226	1751	1669.38	3.18	0	346670	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	965	11.01	1.41	12	5.21	148.00	1152.00	2695	20230626	-39.52	1259	20230314	29.47	2695	-39.52	20230626	1259	29.47	20230314	2695	-39.52	20230626	1259	29.47	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
29	20230726	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1649	-102	5	-5.83	3991232843	2373421	95.68	1743	1762	1638	2275	1226	1751	1681.63	3.18	0	239440	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	976	11.14	1.43	12	4.01	148.00	1152.00	2695	20230626	-38.81	1259	20230314	30.98	2695	-38.81	20230626	1259	30.98	20230314	2695	-38.81	20230626	1259	30.98	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
30	20230726	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1664	-87	5	-4.97	3454287260	2047693	82.55	1743	1762	1645	2275	1226	1751	1686.91	3.18	0	220622	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	985	11.24	1.44	12	3.46	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	2695	-38.26	20230626	1259	32.17	20230314	2695	-38.26	20230626	1259	32.17	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
31	20230726	110352	57	100.00	KOSDAQ		화학	N	N	N	N		N	1668	-83	5	-4.74	2886406574	1707741	68.84	1743	1762	1645	2275	1226	1751	1690.19	3.18	0	201522	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	987	11.27	1.45	12	2.89	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
32	20230726	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1678	-73	5	-4.17	1817538591	1065193	42.94	1743	1762	1675	2275	1226	1751	1706.30	3.18	0	86960	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	993	11.34	1.46	12	1.80	148.00	1152.00	2695	20230626	-37.74	1259	20230314	33.28	2695	-37.74	20230626	1259	33.28	20230314	2695	-37.74	20230626	1259	33.28	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
33	20230726	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	-18	5	-1.03	217562177	124672	5.03	1743	1762	1733	2275	1226	1751	1745.07	3.18	0	-27050	1865	1807	1771	1713	1677	1790	1696	296	524	500	1150	1	1	59181279	1026	11.71	1.50	12	0.21	148.00	1152.00	2695	20230626	-35.70	1259	20230314	37.65	2695	-35.70	20230626	1259	37.65	20230314	2695	-35.70	20230626	1259	37.65	20230314	6.93	N	027580	500	295 억		1879039	N	N	0	N	00	N
34	20230725	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-56	5	-3.10	4285889044	2416777	90.75	1801	1829	1735	2345	1265	1807	1773.43	2.59	0	347307	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1036	11.83	1.52	12	4.08	148.00	1152.00	2695	20230626	-35.03	1259	20230314	39.08	2695	-35.03	20230626	1259	39.08	20230314	2695	-35.03	20230626	1259	39.08	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
35	20230725	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	-44	5	-2.43	4029615274	2270756	85.26	1801	1829	1735	2345	1265	1807	1774.57	2.59	0	294517	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1043	11.91	1.53	12	3.84	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
36	20230725	140348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-55	5	-3.04	3350640870	1882580	70.69	1801	1829	1736	2345	1265	1807	1779.81	2.59	0	125779	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1037	11.84	1.52	12	3.18	148.00	1152.00	2695	20230626	-34.99	1259	20230314	39.16	2695	-34.99	20230626	1259	39.16	20230314	2695	-34.99	20230626	1259	39.16	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
37	20230725	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-41	5	-2.27	2829834765	1585419	59.53	1801	1829	1750	2345	1265	1807	1784.91	2.59	0	84584	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1045	11.93	1.53	12	2.68	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
38	20230725	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-46	5	-2.55	2459174230	1374956	51.63	1801	1829	1750	2345	1265	1807	1788.55	2.59	0	32779	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1042	11.90	1.53	12	2.32	148.00	1152.00	2695	20230626	-34.66	1259	20230314	39.87	2695	-34.66	20230626	1259	39.87	20230314	2695	-34.66	20230626	1259	39.87	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
39	20230725	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-41	5	-2.27	2032313071	1132794	42.53	1801	1829	1750	2345	1265	1807	1794.07	2.59	0	16129	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1045	11.93	1.53	12	1.91	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
40	20230725	100349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	19	2	1.05	1289668161	716561	26.91	1801	1829	1750	2345	1265	1807	1799.80	2.59	0	102130	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1081	12.34	1.59	12	1.21	148.00	1152.00	2695	20230626	-32.24	1259	20230314	45.04	2695	-32.24	20230626	1259	45.04	20230314	2695	-32.24	20230626	1259	45.04	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
41	20230725	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	-4	5	-0.22	135121003	74833	2.81	1801	1815	1801	2345	1265	1807	1805.63	2.59	0	9592	1878	1842	1819	1783	1760	1831	1772	296	540	500	1190	1	1	59181279	1067	12.18	1.57	12	0.13	148.00	1152.00	2695	20230626	-33.10	1259	20230314	43.21	2695	-33.10	20230626	1259	43.21	20230314	2695	-33.10	20230626	1259	43.21	20230314	7.10	N	027580	500	295 억		1531576	N	N	0	N	00	N
42	20230724	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-65	5	-3.47	4781901070	2628664	74.41	1852	1855	1796	2430	1311	1872	1819.14	2.21	0	215429	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1069	12.21	1.57	12	4.44	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
43	20230724	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	-68	5	-3.63	4357184902	2394060	67.77	1852	1855	1796	2430	1311	1872	1819.95	2.21	0	92721	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1068	12.19	1.57	12	4.05	148.00	1152.00	2695	20230626	-33.06	1259	20230314	43.29	2695	-33.06	20230626	1259	43.29	20230314	2695	-33.06	20230626	1259	43.29	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
44	20230724	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-62	5	-3.31	3899419351	2140580	60.60	1852	1855	1796	2430	1311	1872	1821.61	2.21	0	-7105	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1071	12.23	1.57	12	3.62	148.00	1152.00	2695	20230626	-32.84	1259	20230314	43.76	2695	-32.84	20230626	1259	43.76	20230314	2695	-32.84	20230626	1259	43.76	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
45	20230724	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-62	5	-3.31	3312849520	1815378	51.39	1852	1855	1809	2430	1311	1872	1824.82	2.21	0	25994	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1071	12.23	1.57	12	3.07	148.00	1152.00	2695	20230626	-32.84	1259	20230314	43.76	2695	-32.84	20230626	1259	43.76	20230314	2695	-32.84	20230626	1259	43.76	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
46	20230724	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	-45	5	-2.40	2681631765	1467374	41.54	1852	1855	1810	2430	1311	1872	1827.44	2.21	0	69291	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1081	12.34	1.59	12	2.48	148.00	1152.00	2695	20230626	-32.21	1259	20230314	45.12	2695	-32.21	20230626	1259	45.12	20230314	2695	-32.21	20230626	1259	45.12	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
47	20230724	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	-53	5	-2.83	2168281051	1185618	33.56	1852	1855	1810	2430	1311	1872	1828.74	2.21	0	121880	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1077	12.29	1.58	12	2.00	148.00	1152.00	2695	20230626	-32.50	1259	20230314	44.48	2695	-32.50	20230626	1259	44.48	20230314	2695	-32.50	20230626	1259	44.48	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
48	20230724	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	-33	5	-1.76	1590774216	869296	24.61	1852	1855	1810	2430	1311	1872	1829.85	2.21	0	137334	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1088	12.43	1.60	12	1.47	148.00	1152.00	2695	20230626	-31.76	1259	20230314	46.07	2695	-31.76	20230626	1259	46.07	20230314	2695	-31.76	20230626	1259	46.07	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
49	20230724	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-47	5	-2.51	380055900	206355	5.84	1852	1855	1825	2430	1311	1872	1841.43	2.21	0	-9320	2013	1942	1905	1834	1797	1924	1816	296	559	500	1230	1	1	59181279	1080	12.33	1.58	12	0.35	148.00	1152.00	2695	20230626	-32.28	1259	20230314	44.96	2695	-32.28	20230626	1259	44.96	20230314	2695	-32.28	20230626	1259	44.96	20230314	7.15	N	027580	500	295 억		1310011	N	N	0	N	00	N
50	20230721	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1872	-88	5	-4.49	6503833286	3407512	63.08	1940	1976	1868	2545	1372	1960	1908.57	2.68	0	-275463	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1108	12.65	1.62	12	5.76	148.00	1152.00	2695	20230626	-30.54	1259	20230314	48.69	2695	-30.54	20230626	1259	48.69	20230314	2695	-30.54	20230626	1259	48.69	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
51	20230721	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-79	5	-4.03	5840885262	3053859	56.53	1940	1976	1880	2545	1372	1960	1912.44	2.68	0	-282185	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1113	12.71	1.63	12	5.16	148.00	1152.00	2695	20230626	-30.20	1259	20230314	49.40	2695	-30.20	20230626	1259	49.40	20230314	2695	-30.20	20230626	1259	49.40	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
52	20230721	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-71	5	-3.62	5147624561	2686182	49.72	1940	1976	1886	2545	1372	1960	1916.14	2.68	0	-283033	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1118	12.76	1.64	12	4.54	148.00	1152.00	2695	20230626	-29.91	1259	20230314	50.04	2695	-29.91	20230626	1259	50.04	20230314	2695	-29.91	20230626	1259	50.04	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
53	20230721	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-57	5	-2.91	4342527703	2261202	41.86	1940	1976	1900	2545	1372	1960	1920.24	2.68	0	-231058	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1126	12.86	1.65	12	3.82	148.00	1152.00	2695	20230626	-29.39	1259	20230314	51.15	2695	-29.39	20230626	1259	51.15	20230314	2695	-29.39	20230626	1259	51.15	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
54	20230721	120350	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-51	5	-2.60	3700173071	1923677	35.61	1940	1976	1905	2545	1372	1960	1923.26	2.68	0	-161512	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1130	12.90	1.66	12	3.25	148.00	1152.00	2695	20230626	-29.17	1259	20230314	51.63	2695	-29.17	20230626	1259	51.63	20230314	2695	-29.17	20230626	1259	51.63	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
55	20230721	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-51	5	-2.60	3069852399	1593715	29.50	1940	1976	1906	2545	1372	1960	1925.97	2.68	0	-100810	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1130	12.90	1.66	12	2.69	148.00	1152.00	2695	20230626	-29.17	1259	20230314	51.63	2695	-29.17	20230626	1259	51.63	20230314	2695	-29.17	20230626	1259	51.63	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
56	20230721	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-38	5	-1.94	1880167518	971709	17.99	1940	1976	1910	2545	1372	1960	1934.60	2.68	0	10904	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1137	12.99	1.67	12	1.64	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2695	-28.68	20230626	1259	52.66	20230314	2695	-28.68	20230626	1259	52.66	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
57	20230721	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-29	5	-1.48	283182421	146017	2.70	1940	1950	1930	2545	1372	1960	1937.56	2.68	0	-8114	2086	2022	1991	1927	1896	2007	1912	296	586	500	1290	1	1	59181279	1143	13.05	1.68	12	0.25	148.00	1152.00	2695	20230626	-28.35	1259	20230314	53.38	2695	-28.35	20230626	1259	53.38	20230314	2695	-28.35	20230626	1259	53.38	20230314	7.05	N	027580	500	295 억		1585467	N	N	0	N	00	N
58	20230720	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-145	5	-6.89	10488740634	5277926	15.00	2045	2055	1960	2735	1475	2105	1987.14	2.67	0	2035	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1160	13.24	1.70	12	8.92	148.00	1152.00	2695	20230626	-27.27	1259	20230314	55.68	2695	-27.27	20230626	1259	55.68	20230314	2695	-27.27	20230626	1259	55.68	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
59	20230720	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-134	5	-6.37	9887511949	4971902	14.13	2045	2055	1961	2735	1475	2105	1988.40	2.67	0	-30609	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1166	13.32	1.71	12	8.40	148.00	1152.00	2695	20230626	-26.86	1259	20230314	56.55	2695	-26.86	20230626	1259	56.55	20230314	2695	-26.86	20230626	1259	56.55	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
60	20230720	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-134	5	-6.37	8833690486	4437331	12.61	2045	2055	1970	2735	1475	2105	1990.47	2.67	0	-21233	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1166	13.32	1.71	12	7.50	148.00	1152.00	2695	20230626	-26.86	1259	20230314	56.55	2695	-26.86	20230626	1259	56.55	20230314	2695	-26.86	20230626	1259	56.55	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
61	20230720	130344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-121	5	-5.75	7863001045	3945770	11.22	2045	2055	1970	2735	1475	2105	1992.43	2.67	0	-18132	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1174	13.41	1.72	12	6.67	148.00	1152.00	2695	20230626	-26.38	1259	20230314	57.59	2695	-26.38	20230626	1259	57.59	20230314	2695	-26.38	20230626	1259	57.59	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
62	20230720	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-121	5	-5.75	7332994992	3678142	10.46	2045	2055	1970	2735	1475	2105	1993.31	2.67	0	-51042	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1174	13.41	1.72	12	6.22	148.00	1152.00	2695	20230626	-26.38	1259	20230314	57.59	2695	-26.38	20230626	1259	57.59	20230314	2695	-26.38	20230626	1259	57.59	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
63	20230720	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-105	5	-4.99	6577926150	3298483	9.38	2045	2055	1970	2735	1475	2105	1993.83	2.67	0	-81931	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	5	1	59181279	1184	13.51	1.74	12	5.57	148.00	1152.00	2695	20230626	-25.79	1259	20230314	58.86	2695	-25.79	20230626	1259	58.86	20230314	2695	-25.79	20230626	1259	58.86	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
64	20230720	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1979	-126	5	-5.99	5317514180	2664243	7.57	2045	2055	1970	2735	1475	2105	1995.40	2.67	0	-138922	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1171	13.37	1.72	12	4.50	148.00	1152.00	2695	20230626	-26.57	1259	20230314	57.19	2695	-26.57	20230626	1259	57.19	20230314	2695	-26.57	20230626	1259	57.19	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
65	20230720	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-106	5	-5.04	1316771840	650927	1.85	2045	2055	1990	2735	1475	2105	2021.42	2.67	0	-39126	2305	2205	2110	2010	1915	2255	2060	296	630	500	1380	1	1	59181279	1183	13.51	1.74	12	1.10	148.00	1152.00	2695	20230626	-25.83	1259	20230314	58.78	2695	-25.83	20230626	1259	58.78	20230314	2695	-25.83	20230626	1259	58.78	20230314	6.97	N	027580	500	295 억		1580847	N	N	0	N	00	N
66	20230719	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	128	2	6.47	74235813571	34879988	161.30	2035	2210	2015	2570	1384	1977	2128.46	2.48	0	127906	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1246	14.22	1.83	12	58.94	148.00	1152.00	2695	20230626	-21.89	1259	20230314	67.20	2695	-21.89	20230626	1259	67.20	20230314	2695	-21.89	20230626	1259	67.20	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
67	20230719	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	118	2	5.97	72599960121	34100235	157.70	2035	2210	2015	2570	1384	1977	2129.12	2.48	0	-15597	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1240	14.16	1.82	12	57.62	148.00	1152.00	2695	20230626	-22.26	1259	20230314	66.40	2695	-22.26	20230626	1259	66.40	20230314	2695	-22.26	20230626	1259	66.40	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
68	20230719	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	158	2	7.99	67786197456	31814804	147.13	2035	2210	2015	2570	1384	1977	2130.76	2.48	0	-97926	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1264	14.43	1.85	12	53.76	148.00	1152.00	2695	20230626	-20.78	1259	20230314	69.58	2695	-20.78	20230626	1259	69.58	20230314	2695	-20.78	20230626	1259	69.58	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
69	20230719	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	188	2	9.51	61708970271	28988272	134.06	2035	2210	2015	2570	1384	1977	2128.88	2.48	0	-104459	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1281	14.63	1.88	12	48.98	148.00	1152.00	2695	20230626	-19.67	1259	20230314	71.96	2695	-19.67	20230626	1259	71.96	20230314	2695	-19.67	20230626	1259	71.96	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
70	20230719	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	88	2	4.45	34361225751	16347146	75.60	2035	2180	2015	2570	1384	1977	2102.15	2.48	0	-477231	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1222	13.95	1.79	12	27.62	148.00	1152.00	2695	20230626	-23.38	1259	20230314	64.02	2695	-23.38	20230626	1259	64.02	20230314	2695	-23.38	20230626	1259	64.02	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
71	20230719	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	88	2	4.45	32512034196	15451759	71.46	2035	2180	2015	2570	1384	1977	2104.29	2.48	0	-437462	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1222	13.95	1.79	12	26.11	148.00	1152.00	2695	20230626	-23.38	1259	20230314	64.02	2695	-23.38	20230626	1259	64.02	20230314	2695	-23.38	20230626	1259	64.02	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
72	20230719	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	88	2	4.45	29884047536	14183794	65.59	2035	2180	2015	2570	1384	1977	2107.13	2.48	0	-469893	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1222	13.95	1.79	12	23.97	148.00	1152.00	2695	20230626	-23.38	1259	20230314	64.02	2695	-23.38	20230626	1259	64.02	20230314	2695	-23.38	20230626	1259	64.02	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
73	20230719	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	98	2	4.96	4433712481	2150603	9.95	2035	2110	2015	2570	1384	1977	2062.54	2.48	0	11913	2282	2129	1992	1839	1702	2206	1916	296	593	500	1300	5	1	59181279	1228	14.02	1.80	12	3.63	148.00	1152.00	2695	20230626	-23.01	1259	20230314	64.81	2695	-23.01	20230626	1259	64.81	20230314	2695	-23.01	20230626	1259	64.81	20230314	7.02	N	027580	500	295 억		1468680	N	N	0	N	00	N
74	20230718	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	39	2	2.01	38810349440	19305603	648.08	1934	2145	1855	2515	1357	1938	2010.39	2.95	0	-281980	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1170	13.36	1.72	12	32.62	148.00	1152.00	2695	20230626	-26.64	1259	20230314	57.03	2695	-26.64	20230626	1259	57.03	20230314	2695	-26.64	20230626	1259	57.03	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
75	20230718	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	25	2	1.29	36820474177	18299524	614.31	1934	2145	1855	2515	1357	1938	2012.10	2.95	0	-477287	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1162	13.26	1.70	12	30.92	148.00	1152.00	2695	20230626	-27.16	1259	20230314	55.92	2695	-27.16	20230626	1259	55.92	20230314	2695	-27.16	20230626	1259	55.92	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
76	20230718	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-16	5	-0.83	7229441639	3758055	126.16	1934	1974	1855	2515	1357	1938	1923.72	2.95	0	37590	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1137	12.99	1.67	12	6.35	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2695	-28.68	20230626	1259	52.66	20230314	2695	-28.68	20230626	1259	52.66	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
77	20230718	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-29	5	-1.50	6855058744	3562522	119.59	1934	1974	1855	2515	1357	1938	1924.21	2.95	0	-31885	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1130	12.90	1.66	12	6.02	148.00	1152.00	2695	20230626	-29.17	1259	20230314	51.63	2695	-29.17	20230626	1259	51.63	20230314	2695	-29.17	20230626	1259	51.63	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
78	20230718	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-59	5	-3.04	6203303263	3218689	108.05	1934	1974	1855	2515	1357	1938	1927.28	2.95	0	-150876	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1112	12.70	1.63	12	5.44	148.00	1152.00	2695	20230626	-30.28	1259	20230314	49.25	2695	-30.28	20230626	1259	49.25	20230314	2695	-30.28	20230626	1259	49.25	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
79	20230718	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	-24	5	-1.24	4683730615	2414828	81.07	1934	1974	1905	2515	1357	1938	1939.57	2.95	0	-227003	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1133	12.93	1.66	12	4.08	148.00	1152.00	2695	20230626	-28.98	1259	20230314	52.03	2695	-28.98	20230626	1259	52.03	20230314	2695	-28.98	20230626	1259	52.03	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
80	20230718	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	-16	5	-0.83	3413217466	1751040	58.78	1934	1974	1919	2515	1357	1938	1949.25	2.95	0	-237901	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1137	12.99	1.67	12	2.96	148.00	1152.00	2695	20230626	-28.68	1259	20230314	52.66	2695	-28.68	20230626	1259	52.66	20230314	2695	-28.68	20230626	1259	52.66	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
81	20230718	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1941	3	2	0.15	215600870	111302	3.74	1934	1956	1933	2515	1357	1938	1937.08	2.95	0	41405	2010	1974	1939	1903	1868	1956	1885	296	579	500	1270	1	1	59181279	1149	13.11	1.68	12	0.19	148.00	1152.00	2695	20230626	-27.98	1259	20230314	54.17	2695	-27.98	20230626	1259	54.17	20230314	2695	-27.98	20230626	1259	54.17	20230314	7.26	N	027580	500	295 억		1746620	N	N	0	N	00	N
82	20230717	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	-8	5	-0.41	5647492390	2903695	36.34	1965	1975	1904	2525	1363	1946	1944.95	2.42	0	318402	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1147	13.09	1.68	12	4.91	148.00	1152.00	2695	20230626	-28.09	1259	20230314	53.93	2695	-28.09	20230626	1259	53.93	20230314	2695	-28.09	20230626	1259	53.93	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
83	20230717	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	2	2	0.10	5149695383	2647454	33.13	1965	1975	1904	2525	1363	1946	1945.15	2.42	0	204557	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1153	13.16	1.69	12	4.47	148.00	1152.00	2695	20230626	-27.72	1259	20230314	54.73	2695	-27.72	20230626	1259	54.73	20230314	2695	-27.72	20230626	1259	54.73	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
84	20230717	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1936	-10	5	-0.51	4786673016	2460589	30.79	1965	1975	1904	2525	1363	1946	1945.34	2.42	0	130982	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1146	13.08	1.68	12	4.16	148.00	1152.00	2695	20230626	-28.16	1259	20230314	53.77	2695	-28.16	20230626	1259	53.77	20230314	2695	-28.16	20230626	1259	53.77	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
85	20230717	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1944	-2	5	-0.10	4364451986	2242452	28.06	1965	1975	1904	2525	1363	1946	1946.29	2.42	0	103489	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1150	13.14	1.69	12	3.79	148.00	1152.00	2695	20230626	-27.87	1259	20230314	54.41	2695	-27.87	20230626	1259	54.41	20230314	2695	-27.87	20230626	1259	54.41	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
86	20230717	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	1957	11	2	0.57	3654777754	1879366	23.52	1965	1975	1904	2525	1363	1946	1944.68	2.42	0	232603	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1158	13.22	1.70	12	3.18	148.00	1152.00	2695	20230626	-27.38	1259	20230314	55.44	2695	-27.38	20230626	1259	55.44	20230314	2695	-27.38	20230626	1259	55.44	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
87	20230717	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	13	2	0.67	3309586046	1702427	21.30	1965	1975	1904	2525	1363	1946	1944.04	2.42	0	228226	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1159	13.24	1.70	12	2.88	148.00	1152.00	2695	20230626	-27.31	1259	20230314	55.60	2695	-27.31	20230626	1259	55.60	20230314	2695	-27.31	20230626	1259	55.60	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
88	20230717	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	3	2	0.15	2578638487	1328746	16.63	1965	1975	1904	2525	1363	1946	1940.64	2.42	0	152801	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1153	13.17	1.69	12	2.25	148.00	1152.00	2695	20230626	-27.68	1259	20230314	54.81	2695	-27.68	20230626	1259	54.81	20230314	2695	-27.68	20230626	1259	54.81	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
89	20230717	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-12	5	-0.62	433003886	221383	2.77	1965	1968	1934	2525	1363	1946	1956.06	2.42	0	-51646	2239	2092	2013	1866	1787	2053	1827	296	581	500	1280	1	1	59181279	1145	13.07	1.68	12	0.37	148.00	1152.00	2695	20230626	-28.24	1259	20230314	53.61	2695	-28.24	20230626	1259	53.61	20230314	2695	-28.24	20230626	1259	53.61	20230314	6.58	N	027580	500	295 억		1430694	N	N	0	N	00	N
90	20230714	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-204	5	-9.49	15811529681	7918962	45.64	2150	2160	1934	2795	1505	2150	1996.94	3.18	0	-455188	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1152	13.15	1.69	12	13.38	148.00	1152.00	2695	20230626	-27.79	1259	20230314	54.57	2695	-27.79	20230626	1259	54.57	20230314	2695	-27.79	20230626	1259	54.57	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
91	20230714	150343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-200	5	-9.30	14996509953	7500618	43.23	2150	2160	1934	2795	1505	2150	1999.34	3.18	0	-464849	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1154	13.18	1.69	12	12.67	148.00	1152.00	2695	20230626	-27.64	1259	20230314	54.88	2695	-27.64	20230626	1259	54.88	20230314	2695	-27.64	20230626	1259	54.88	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
92	20230714	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	-188	5	-8.74	14156996873	7070622	40.75	2150	2160	1934	2795	1505	2150	2002.20	3.18	0	-462590	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1161	13.26	1.70	12	11.95	148.00	1152.00	2695	20230626	-27.20	1259	20230314	55.84	2695	-27.20	20230626	1259	55.84	20230314	2695	-27.20	20230626	1259	55.84	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
93	20230714	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-187	5	-8.70	13354367180	6660789	38.39	2150	2160	1934	2795	1505	2150	2004.89	3.18	0	-454344	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1162	13.26	1.70	12	11.25	148.00	1152.00	2695	20230626	-27.16	1259	20230314	55.92	2695	-27.16	20230626	1259	55.92	20230314	2695	-27.16	20230626	1259	55.92	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
94	20230714	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-200	5	-9.30	11481092178	5698586	32.84	2150	2160	1937	2795	1505	2150	2014.69	3.18	0	-444054	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1154	13.18	1.69	12	9.63	148.00	1152.00	2695	20230626	-27.64	1259	20230314	54.88	2695	-27.64	20230626	1259	54.88	20230314	2695	-27.64	20230626	1259	54.88	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
95	20230714	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1976	-174	5	-8.09	9078003452	4476141	25.80	2150	2160	1966	2795	1505	2150	2028.05	3.18	0	-385601	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	1	1	59181279	1169	13.35	1.72	12	7.56	148.00	1152.00	2695	20230626	-26.68	1259	20230314	56.95	2695	-26.68	20230626	1259	56.95	20230314	2695	-26.68	20230626	1259	56.95	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
96	20230714	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-145	5	-6.74	6562209954	3213650	18.52	2150	2160	1984	2795	1505	2150	2041.93	3.18	0	-141230	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	5	1	59181279	1187	13.55	1.74	12	5.43	148.00	1152.00	2695	20230626	-25.60	1259	20230314	59.25	2695	-25.60	20230626	1259	59.25	20230314	2695	-25.60	20230626	1259	59.25	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
97	20230714	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-45	5	-2.09	575900470	270698	1.56	2150	2160	2100	2795	1505	2150	2127.35	3.18	0	-68861	2410	2280	2200	2070	1990	2240	2030	296	645	500	1410	5	1	59181279	1246	14.22	1.83	12	0.46	148.00	1152.00	2695	20230626	-21.89	1259	20230314	67.20	2695	-21.89	20230626	1259	67.20	20230314	2695	-21.89	20230626	1259	67.20	20230314	6.47	N	027580	500	295 억		1883152	N	N	0	N	00	N
98	20230713	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-30	5	-1.38	38508282590	17226772	242.45	2210	2330	2120	2830	1530	2180	2235.69	3.01	0	103688	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1272	14.53	1.87	12	29.11	148.00	1152.00	2695	20230626	-20.22	1259	20230314	70.77	2695	-20.22	20230626	1259	70.77	20230314	2695	-20.22	20230626	1259	70.77	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
99	20230713	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-45	5	-2.06	37342862115	16682529	234.79	2210	2330	2125	2830	1530	2180	2238.64	3.01	0	-26761	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1264	14.43	1.85	12	28.19	148.00	1152.00	2695	20230626	-20.78	1259	20230314	69.58	2695	-20.78	20230626	1259	69.58	20230314	2695	-20.78	20230626	1259	69.58	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
100	20230713	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-20	5	-0.92	35200076410	15685268	220.76	2210	2330	2145	2830	1530	2180	2244.38	3.01	0	-92282	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1278	14.59	1.88	12	26.50	148.00	1152.00	2695	20230626	-19.85	1259	20230314	71.56	2695	-19.85	20230626	1259	71.56	20230314	2695	-19.85	20230626	1259	71.56	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
101	20230713	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	10	2	0.46	33471858695	14890729	209.58	2210	2330	2145	2830	1530	2180	2248.09	3.01	0	-165687	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1296	14.80	1.90	12	25.16	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
102	20230713	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	30	2	1.38	32170259845	14297428	201.23	2210	2330	2145	2830	1530	2180	2250.35	3.01	0	-184917	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1308	14.93	1.92	12	24.16	148.00	1152.00	2695	20230626	-18.00	1259	20230314	75.54	2695	-18.00	20230626	1259	75.54	20230314	2695	-18.00	20230626	1259	75.54	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
103	20230713	110341	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	30	2	1.38	30676881185	13621073	191.71	2210	2330	2145	2830	1530	2180	2252.47	3.01	0	-221778	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1308	14.93	1.92	12	23.02	148.00	1152.00	2695	20230626	-18.00	1259	20230314	75.54	2695	-18.00	20230626	1259	75.54	20230314	2695	-18.00	20230626	1259	75.54	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
104	20230713	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	70	2	3.21	24771055300	10965743	154.34	2210	2330	2145	2830	1530	2180	2259.36	3.01	0	-163609	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1332	15.20	1.95	12	18.53	148.00	1152.00	2695	20230626	-16.51	1259	20230314	78.71	2695	-16.51	20230626	1259	78.71	20230314	2695	-16.51	20230626	1259	78.71	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
105	20230713	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-5	5	-0.23	1458442565	662369	9.32	2210	2225	2170	2830	1530	2180	2203.91	3.01	0	-151335	2276	2227	2181	2132	2086	2252	2157	296	650	500	1430	5	1	59181279	1287	14.70	1.89	12	1.12	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	5.98	N	027580	500	295 억		1778766	N	N	0	N	00	N
106	20230712	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-10	5	-0.46	15188549580	6953459	27.39	2150	2230	2135	2845	1535	2190	2184.32	2.78	0	83024	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1290	14.73	1.89	12	11.75	148.00	1152.00	2695	20230626	-19.11	1259	20230314	73.15	2695	-19.11	20230626	1259	73.15	20230314	2695	-19.11	20230626	1259	73.15	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
107	20230712	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	14373862390	6579086	25.91	2150	2230	2135	2845	1535	2190	2184.77	2.78	0	86319	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1287	14.70	1.89	12	11.12	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
108	20230712	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	12686697320	5804464	22.86	2150	2230	2135	2845	1535	2190	2185.67	2.78	0	272449	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1287	14.70	1.89	12	9.81	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
109	20230712	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-30	5	-1.37	11825104805	5407184	21.30	2150	2230	2135	2845	1535	2190	2186.91	2.78	0	250601	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1278	14.59	1.88	12	9.14	148.00	1152.00	2695	20230626	-19.85	1259	20230314	71.56	2695	-19.85	20230626	1259	71.56	20230314	2695	-19.85	20230626	1259	71.56	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
110	20230712	120337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	10399336265	4747221	18.70	2150	2230	2145	2845	1535	2190	2190.62	2.78	0	254785	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1287	14.70	1.89	12	8.02	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
111	20230712	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	5	2	0.23	9597955020	4380290	17.25	2150	2230	2145	2845	1535	2190	2191.17	2.78	0	191412	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1299	14.83	1.91	12	7.40	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2695	-18.55	20230626	1259	74.34	20230314	2695	-18.55	20230626	1259	74.34	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
112	20230712	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-15	5	-0.68	7310520430	3330183	13.12	2150	2230	2145	2845	1535	2190	2195.26	2.78	0	-12718	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1287	14.70	1.89	12	5.63	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
113	20230712	090337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	0	3	0.00	853074960	393613	1.55	2150	2195	2145	2845	1535	2190	2166.20	2.78	0	-12565	2376	2282	2176	2082	1976	2330	2130	296	655	500	1440	5	1	59181279	1296	14.80	1.90	12	0.67	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	5.68	N	027580	500	295 억		1647797	N	N	0	N	00	N
114	20230711	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	145	2	7.09	54990117775	25221579	313.24	2085	2270	2070	2655	1435	2045	2180.44	3.30	0	-273202	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1296	14.80	1.90	12	42.62	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
115	20230711	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	130	2	6.36	53578524425	24574104	305.20	2085	2270	2070	2655	1435	2045	2180.46	3.30	0	-357017	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1287	14.70	1.89	12	41.52	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
116	20230711	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	130	2	6.36	50106732610	22978455	285.38	2085	2270	2070	2655	1435	2045	2180.78	3.30	0	-460035	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1287	14.70	1.89	12	38.83	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
117	20230711	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	55	2	2.69	41518830640	19028905	236.33	2085	2270	2070	2655	1435	2045	2182.11	3.30	0	-341521	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1243	14.19	1.82	12	32.15	148.00	1152.00	2695	20230626	-22.08	1259	20230314	66.80	2695	-22.08	20230626	1259	66.80	20230314	2695	-22.08	20230626	1259	66.80	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
118	20230711	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	85	2	4.16	39127607695	17900031	222.31	2085	2270	2070	2655	1435	2045	2186.14	3.30	0	-182853	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1261	14.39	1.85	12	30.25	148.00	1152.00	2695	20230626	-20.96	1259	20230314	69.18	2695	-20.96	20230626	1259	69.18	20230314	2695	-20.96	20230626	1259	69.18	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
119	20230711	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	115	2	5.62	35371195270	16137179	200.42	2085	2270	2070	2655	1435	2045	2192.19	3.30	0	-267697	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1278	14.59	1.88	12	27.27	148.00	1152.00	2695	20230626	-19.85	1259	20230314	71.56	2695	-19.85	20230626	1259	71.56	20230314	2695	-19.85	20230626	1259	71.56	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
120	20230711	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	140	2	6.85	30443378535	13869455	172.25	2085	2270	2070	2655	1435	2045	2195.33	3.30	0	-103321	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1293	14.76	1.90	12	23.44	148.00	1152.00	2695	20230626	-18.92	1259	20230314	73.55	2695	-18.92	20230626	1259	73.55	20230314	2695	-18.92	20230626	1259	73.55	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
121	20230711	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	45	2	2.20	953570505	457895	5.69	2085	2095	2070	2655	1435	2045	2085.24	3.30	0	-54965	2178	2111	2068	2001	1958	2090	1980	296	610	500	1340	5	1	59181279	1237	14.12	1.81	12	0.77	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2695	-22.45	20230626	1259	66.00	20230314	2695	-22.45	20230626	1259	66.00	20230314	4.85	N	027580	500	295 억		1951378	N	N	0	N	00	N
122	20230710	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	5	2	0.25	16529585690	7940750	202.49	2050	2135	2025	2650	1430	2040	2081.75	4.50	0	-703708	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1210	13.82	1.78	12	13.42	148.00	1152.00	2695	20230626	-24.12	1259	20230314	62.43	2695	-24.12	20230626	1259	62.43	20230314	2695	-24.12	20230626	1259	62.43	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
123	20230710	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	15649672925	7509476	191.49	2050	2135	2025	2650	1430	2040	2084.07	4.50	0	-754977	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1207	13.78	1.77	12	12.69	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2695	-24.30	20230626	1259	62.03	20230314	2695	-24.30	20230626	1259	62.03	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
124	20230710	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	30	2	1.47	14338411565	6872333	175.24	2050	2135	2025	2650	1430	2040	2086.49	4.50	0	-729435	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1225	13.99	1.80	12	11.61	148.00	1152.00	2695	20230626	-23.19	1259	20230314	64.42	2695	-23.19	20230626	1259	64.42	20230314	2695	-23.19	20230626	1259	64.42	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
125	20230710	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	50	2	2.45	13448693960	6443400	164.31	2050	2135	2025	2650	1430	2040	2087.30	4.50	0	-700714	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1237	14.12	1.81	12	10.89	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2695	-22.45	20230626	1259	66.00	20230314	2695	-22.45	20230626	1259	66.00	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
126	20230710	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	5	2	0.25	7101906535	3425215	87.34	2050	2110	2025	2650	1430	2040	2073.55	4.50	0	-630132	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1210	13.82	1.78	12	5.79	148.00	1152.00	2695	20230626	-24.12	1259	20230314	62.43	2695	-24.12	20230626	1259	62.43	20230314	2695	-24.12	20230626	1259	62.43	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
127	20230710	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	25	2	1.23	6286864080	3027310	77.20	2050	2110	2050	2650	1430	2040	2076.88	4.50	0	-628049	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1222	13.95	1.79	12	5.12	148.00	1152.00	2695	20230626	-23.38	1259	20230314	64.02	2695	-23.38	20230626	1259	64.02	20230314	2695	-23.38	20230626	1259	64.02	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
128	20230710	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	35	2	1.72	5483812105	2639251	67.30	2050	2110	2050	2650	1430	2040	2077.98	4.50	0	-509335	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1228	14.02	1.80	12	4.46	148.00	1152.00	2695	20230626	-23.01	1259	20230314	64.81	2695	-23.01	20230626	1259	64.81	20230314	2695	-23.01	20230626	1259	64.81	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
129	20230710	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	20	2	0.98	648990820	315848	8.05	2050	2065	2050	2650	1430	2040	2055.40	4.50	0	-40628	2140	2090	2050	2000	1960	2070	1980	296	610	500	1340	5	1	59181279	1219	13.92	1.79	12	0.53	148.00	1152.00	2695	20230626	-23.56	1259	20230314	63.62	2695	-23.56	20230626	1259	63.62	20230314	2695	-23.56	20230626	1259	63.62	20230314	4.27	N	027580	500	295 억		2661634	N	N	0	N	00	N
130	20230707	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-55	5	-2.63	7766848310	3797831	58.56	2070	2100	2010	2720	1470	2095	2045.06	4.51	0	-21856	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1207	13.78	1.77	12	6.42	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2695	-24.30	20230626	1259	62.03	20230314	2695	-24.30	20230626	1259	62.03	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
131	20230707	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-65	5	-3.10	6887999645	3366406	51.90	2070	2100	2010	2720	1470	2095	2046.07	4.51	0	-122547	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1201	13.72	1.76	12	5.69	148.00	1152.00	2695	20230626	-24.68	1259	20230314	61.24	2695	-24.68	20230626	1259	61.24	20230314	2695	-24.68	20230626	1259	61.24	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
132	20230707	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-60	5	-2.86	6317297410	3085356	47.57	2070	2100	2010	2720	1470	2095	2047.48	4.51	0	-132856	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1204	13.75	1.77	12	5.21	148.00	1152.00	2695	20230626	-24.49	1259	20230314	61.64	2695	-24.49	20230626	1259	61.64	20230314	2695	-24.49	20230626	1259	61.64	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
133	20230707	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-55	5	-2.63	5643224870	2753680	42.46	2070	2100	2010	2720	1470	2095	2049.30	4.51	0	-113692	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1207	13.78	1.77	12	4.65	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2695	-24.30	20230626	1259	62.03	20230314	2695	-24.30	20230626	1259	62.03	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
134	20230707	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-35	5	-1.67	5142853365	2509798	38.70	2070	2100	2010	2720	1470	2095	2049.07	4.51	0	-130505	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1219	13.92	1.79	12	4.24	148.00	1152.00	2695	20230626	-23.56	1259	20230314	63.62	2695	-23.56	20230626	1259	63.62	20230314	2695	-23.56	20230626	1259	63.62	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
135	20230707	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-65	5	-3.10	4467094800	2178997	33.60	2070	2100	2010	2720	1470	2095	2050.02	4.51	0	-149797	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1201	13.72	1.76	12	3.68	148.00	1152.00	2695	20230626	-24.68	1259	20230314	61.24	2695	-24.68	20230626	1259	61.24	20230314	2695	-24.68	20230626	1259	61.24	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
136	20230707	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-50	5	-2.39	2692197460	1303086	20.09	2070	2100	2035	2720	1470	2095	2065.97	4.51	0	-214300	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1210	13.82	1.78	12	2.20	148.00	1152.00	2695	20230626	-24.12	1259	20230314	62.43	2695	-24.12	20230626	1259	62.43	20230314	2695	-24.12	20230626	1259	62.43	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
137	20230707	090329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-10	5	-0.48	364423300	175802	2.71	2070	2090	2065	2720	1470	2095	2072.64	4.51	0	2922	2251	2172	2111	2032	1971	2142	2002	296	625	500	1380	5	1	59181279	1234	14.09	1.81	12	0.30	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2695	-22.63	20230626	1259	65.61	20230314	2695	-22.63	20230626	1259	65.61	20230314	4.40	N	027580	500	295 억		2667369	N	N	0	N	00	N
138	20230706	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-95	5	-4.34	13336082665	6354084	35.60	2190	2190	2050	2845	1535	2190	2098.82	4.20	0	198259	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1240	14.16	1.82	12	10.74	148.00	1152.00	2695	20230626	-22.26	1259	20230314	66.40	2695	-22.26	20230626	1259	66.40	20230314	2695	-22.26	20230626	1259	66.40	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
139	20230706	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-105	5	-4.79	12313017490	5864614	32.86	2190	2190	2050	2845	1535	2190	2099.53	4.20	0	240097	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1234	14.09	1.81	12	9.91	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2695	-22.63	20230626	1259	65.61	20230314	2695	-22.63	20230626	1259	65.61	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
140	20230706	140330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-105	5	-4.79	10788625175	5133753	28.76	2190	2190	2050	2845	1535	2190	2101.49	4.20	0	265684	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1234	14.09	1.81	12	8.67	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2695	-22.63	20230626	1259	65.61	20230314	2695	-22.63	20230626	1259	65.61	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
141	20230706	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-115	5	-5.25	9673806445	4595585	25.75	2190	2190	2050	2845	1535	2190	2105.00	4.20	0	66595	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1228	14.02	1.80	12	7.77	148.00	1152.00	2695	20230626	-23.01	1259	20230314	64.81	2695	-23.01	20230626	1259	64.81	20230314	2695	-23.01	20230626	1259	64.81	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
142	20230706	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-100	5	-4.57	8907706165	4227634	23.69	2190	2190	2050	2845	1535	2190	2106.99	4.20	0	26888	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1237	14.12	1.81	12	7.14	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2695	-22.45	20230626	1259	66.00	20230314	2695	-22.45	20230626	1259	66.00	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
143	20230706	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-100	5	-4.57	8207766540	3891518	21.80	2190	2190	2050	2845	1535	2190	2109.12	4.20	0	-23833	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1237	14.12	1.81	12	6.58	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2695	-22.45	20230626	1259	66.00	20230314	2695	-22.45	20230626	1259	66.00	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
144	20230706	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-100	5	-4.57	6464874970	3050037	17.09	2190	2190	2065	2845	1535	2190	2119.58	4.20	0	-193151	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1237	14.12	1.81	12	5.15	148.00	1152.00	2695	20230626	-22.45	1259	20230314	66.00	2695	-22.45	20230626	1259	66.00	20230314	2695	-22.45	20230626	1259	66.00	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
145	20230706	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-50	5	-2.28	1354619600	629457	3.53	2190	2190	2120	2845	1535	2190	2151.97	4.20	0	-145233	2403	2296	2233	2126	2063	2265	2095	296	655	500	1440	5	1	59181279	1266	14.46	1.86	12	1.06	148.00	1152.00	2695	20230626	-20.59	1259	20230314	69.98	2695	-20.59	20230626	1259	69.98	20230314	2695	-20.59	20230626	1259	69.98	20230314	4.52	N	027580	500	295 억		2482717	N	N	0	N	00	N
146	20230705	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-70	5	-3.10	39917456205	17701860	174.53	2240	2340	2170	2935	1585	2260	2255.04	5.18	0	-592273	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1296	14.80	1.90	12	29.91	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
147	20230705	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-65	5	-2.88	38443022110	17027162	167.88	2240	2340	2170	2935	1585	2260	2257.75	5.18	0	-760759	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1299	14.83	1.91	12	28.77	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2695	-18.55	20230626	1259	74.34	20230314	2695	-18.55	20230626	1259	74.34	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
148	20230705	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-70	5	-3.10	37114664940	16420495	161.89	2240	2340	2170	2935	1585	2260	2260.26	5.18	0	-705136	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1296	14.80	1.90	12	27.75	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
149	20230705	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-40	5	-1.77	34524643860	15243007	150.29	2240	2340	2170	2935	1585	2260	2264.95	5.18	0	-758350	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1314	15.00	1.93	12	25.76	148.00	1152.00	2695	20230626	-17.63	1259	20230314	76.33	2695	-17.63	20230626	1259	76.33	20230314	2695	-17.63	20230626	1259	76.33	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
150	20230705	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	28611769695	12610542	124.33	2240	2340	2170	2935	1585	2260	2268.89	5.18	0	-582599	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1332	15.20	1.95	12	21.31	148.00	1152.00	2695	20230626	-16.51	1259	20230314	78.71	2695	-16.51	20230626	1259	78.71	20230314	2695	-16.51	20230626	1259	78.71	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
151	20230705	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-80	5	-3.54	11253166785	5005461	49.35	2240	2320	2170	2935	1585	2260	2248.14	5.18	0	-119124	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1290	14.73	1.89	12	8.46	148.00	1152.00	2695	20230626	-19.11	1259	20230314	73.15	2695	-19.11	20230626	1259	73.15	20230314	2695	-19.11	20230626	1259	73.15	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
152	20230705	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-25	5	-1.11	7782473130	3429683	33.81	2240	2320	2230	2935	1585	2260	2269.19	5.18	0	77156	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1323	15.10	1.94	12	5.80	148.00	1152.00	2695	20230626	-17.07	1259	20230314	77.52	2695	-17.07	20230626	1259	77.52	20230314	2695	-17.07	20230626	1259	77.52	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
153	20230705	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	15	2	0.66	849353820	376577	3.71	2240	2280	2230	2935	1585	2260	2255.28	5.18	0	424	2393	2326	2233	2166	2073	2360	2200	296	675	500	1490	5	1	59181279	1346	15.37	1.97	12	0.64	148.00	1152.00	2695	20230626	-15.58	1259	20230314	80.70	2695	-15.58	20230626	1259	80.70	20230314	2695	-15.58	20230626	1259	80.70	20230314	4.63	N	027580	500	295 억		3067904	N	N	0	N	00	N
154	20230704	160324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	40	2	1.80	22330051435	10002676	122.27	2230	2300	2140	2885	1555	2220	2232.23	5.44	0	-153582	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1337	15.27	1.96	12	16.90	148.00	1152.00	2695	20230626	-16.14	1259	20230314	79.51	2695	-16.14	20230626	1259	79.51	20230314	2695	-16.14	20230626	1259	79.51	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
155	20230704	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	20	2	0.90	20383958255	9135189	111.66	2230	2300	2140	2885	1555	2220	2231.37	5.44	0	-110678	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1326	15.14	1.94	12	15.44	148.00	1152.00	2695	20230626	-16.88	1259	20230314	77.92	2695	-16.88	20230626	1259	77.92	20230314	2695	-16.88	20230626	1259	77.92	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
156	20230704	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-5	5	-0.23	18220636500	8166368	99.82	2230	2300	2140	2885	1555	2220	2231.19	5.44	0	-13116	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1311	14.97	1.92	12	13.80	148.00	1152.00	2695	20230626	-17.81	1259	20230314	75.93	2695	-17.81	20230626	1259	75.93	20230314	2695	-17.81	20230626	1259	75.93	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
157	20230704	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	0	3	0.00	15440695430	6926997	84.67	2230	2300	2140	2885	1555	2220	2229.07	5.44	0	140280	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1314	15.00	1.93	12	11.70	148.00	1152.00	2695	20230626	-17.63	1259	20230314	76.33	2695	-17.63	20230626	1259	76.33	20230314	2695	-17.63	20230626	1259	76.33	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
158	20230704	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	10	2	0.45	14480509490	6497151	79.42	2230	2300	2140	2885	1555	2220	2228.76	5.44	0	16286	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1320	15.07	1.94	12	10.98	148.00	1152.00	2695	20230626	-17.25	1259	20230314	77.12	2695	-17.25	20230626	1259	77.12	20230314	2695	-17.25	20230626	1259	77.12	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
159	20230704	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	5	2	0.23	13218242550	5933076	72.52	2230	2300	2140	2885	1555	2220	2227.90	5.44	0	-101085	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1317	15.03	1.93	12	10.03	148.00	1152.00	2695	20230626	-17.44	1259	20230314	76.73	2695	-17.44	20230626	1259	76.73	20230314	2695	-17.44	20230626	1259	76.73	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
160	20230704	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-75	5	-3.38	11012352330	4929215	60.25	2230	2300	2140	2885	1555	2220	2234.12	5.44	0	-351824	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1269	14.49	1.86	12	8.33	148.00	1152.00	2695	20230626	-20.41	1259	20230314	70.37	2695	-20.41	20230626	1259	70.37	20230314	2695	-20.41	20230626	1259	70.37	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
161	20230704	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-15	5	-0.68	622387055	279987	3.42	2230	2240	2205	2885	1555	2220	2222.98	5.44	0	-83982	2316	2267	2221	2172	2126	2292	2197	296	665	500	1460	5	1	59181279	1305	14.90	1.91	12	0.47	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2695	-18.18	20230626	1259	75.14	20230314	2695	-18.18	20230626	1259	75.14	20230314	4.97	N	027580	500	295 억		3217826	N	N	0	N	00	N
162	20230703	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	45	2	2.07	17513490910	7866331	58.73	2175	2270	2175	2825	1525	2175	2226.49	2.73	0	1603702	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1314	15.00	1.93	12	13.29	148.00	1152.00	2695	20230626	-17.63	1259	20230314	76.33	2695	-17.63	20230626	1259	76.33	20230314	2695	-17.63	20230626	1259	76.33	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
163	20230703	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	50	2	2.30	16459286085	7391894	55.19	2175	2270	2175	2825	1525	2175	2226.77	2.73	0	1549724	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1317	15.03	1.93	12	12.49	148.00	1152.00	2695	20230626	-17.44	1259	20230314	76.73	2695	-17.44	20230626	1259	76.73	20230314	2695	-17.44	20230626	1259	76.73	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
164	20230703	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	70	2	3.22	15209322490	6830531	50.99	2175	2270	2175	2825	1525	2175	2226.78	2.73	0	1459028	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1329	15.17	1.95	12	11.54	148.00	1152.00	2695	20230626	-16.70	1259	20230314	78.32	2695	-16.70	20230626	1259	78.32	20230314	2695	-16.70	20230626	1259	78.32	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
165	20230703	130317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	70	2	3.22	14045959150	6310863	47.11	2175	2270	2175	2825	1525	2175	2225.80	2.73	0	1419593	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1329	15.17	1.95	12	10.66	148.00	1152.00	2695	20230626	-16.70	1259	20230314	78.32	2695	-16.70	20230626	1259	78.32	20230314	2695	-16.70	20230626	1259	78.32	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
166	20230703	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	65	2	2.99	12337064490	5549842	41.43	2175	2260	2175	2825	1525	2175	2223.08	2.73	0	1173048	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1326	15.14	1.94	12	9.38	148.00	1152.00	2695	20230626	-16.88	1259	20230314	77.92	2695	-16.88	20230626	1259	77.92	20230314	2695	-16.88	20230626	1259	77.92	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
167	20230703	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	50	2	2.30	9645971905	4349209	32.47	2175	2250	2175	2825	1525	2175	2218.01	2.73	0	998909	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1317	15.03	1.93	12	7.35	148.00	1152.00	2695	20230626	-17.44	1259	20230314	76.73	2695	-17.44	20230626	1259	76.73	20230314	2695	-17.44	20230626	1259	76.73	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
168	20230703	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	55	2	2.53	7844661120	3538552	26.42	2175	2250	2175	2825	1525	2175	2217.08	2.73	0	753991	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1320	15.07	1.94	12	5.98	148.00	1152.00	2695	20230626	-17.25	1259	20230314	77.12	2695	-17.25	20230626	1259	77.12	20230314	2695	-17.25	20230626	1259	77.12	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N
169	20230703	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	20	2	0.92	842869210	385598	2.88	2175	2205	2175	2825	1525	2175	2186.30	2.73	0	28663	2305	2240	2175	2110	2045	2207	2077	296	650	500	1430	5	1	59181279	1299	14.83	1.91	12	0.65	148.00	1152.00	2695	20230626	-18.55	1259	20230314	74.34	2695	-18.55	20230626	1259	74.34	20230314	2695	-18.55	20230626	1259	74.34	20230314	7.46	N	027580	500	295 억		1616316	N	N	0	N	00	N