KissMeData/086710/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	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	290	2	3.48	767685080	89865	112.01	8350	8640	8250	10840	5840	8340	8542.65	5.04	0	881	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1053	5.36	1.60	12	0.74	1609.00	5393.00	10910	20230628	-20.90	4535	20221014	90.30	10910	-20.90	20230628	5800	48.79	20230314	10910	-20.90	20230628	4535	90.30	20221014	2.85	N	086710	500	61 억		614819	N	N	125	N	00	N
3	20230731	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8610	270	2	3.24	737972360	86417	107.71	8350	8640	8250	10840	5840	8340	8539.67	5.04	0	174	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1051	5.35	1.60	12	0.71	1609.00	5393.00	10910	20230628	-21.08	4535	20221014	89.86	10910	-21.08	20230628	5800	48.45	20230314	10910	-21.08	20230628	4535	89.86	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
4	20230731	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	250	2	3.00	610085160	71548	89.18	8350	8640	8250	10840	5840	8340	8526.94	5.04	0	2135	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1048	5.34	1.59	12	0.59	1609.00	5393.00	10910	20230628	-21.26	4535	20221014	89.42	10910	-21.26	20230628	5800	48.10	20230314	10910	-21.26	20230628	4535	89.42	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
5	20230731	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	260	2	3.12	504241380	59229	73.83	8350	8640	8250	10840	5840	8340	8513.42	5.04	0	2159	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1049	5.34	1.59	12	0.49	1609.00	5393.00	10910	20230628	-21.17	4535	20221014	89.64	10910	-21.17	20230628	5800	48.28	20230314	10910	-21.17	20230628	4535	89.64	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
6	20230731	120710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	250	2	3.00	438564340	51578	64.29	8350	8640	8250	10840	5840	8340	8502.93	5.04	0	1972	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1048	5.34	1.59	12	0.42	1609.00	5393.00	10910	20230628	-21.26	4535	20221014	89.42	10910	-21.26	20230628	5800	48.10	20230314	10910	-21.26	20230628	4535	89.42	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
7	20230731	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8620	280	2	3.36	364062060	42911	53.49	8350	8640	8250	10840	5840	8340	8484.12	5.04	0	4122	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1052	5.36	1.60	12	0.35	1609.00	5393.00	10910	20230628	-20.99	4535	20221014	90.08	10910	-20.99	20230628	5800	48.62	20230314	10910	-20.99	20230628	4535	90.08	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
8	20230731	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8470	130	2	1.56	156063760	18637	23.23	8350	8470	8250	10840	5840	8340	8373.87	5.04	0	2255	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1034	5.26	1.57	12	0.15	1609.00	5393.00	10910	20230628	-22.36	4535	20221014	86.77	10910	-22.36	20230628	5800	46.03	20230314	10910	-22.36	20230628	4535	86.77	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
9	20230731	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8350	10	2	0.12	2413150	289	0.36	8350	8350	8350	10840	5840	8340	8350.00	5.04	0	-148	8853	8596	8383	8126	7913	8725	8255	61	2500	500	5330	10	1	12203280	1019	5.19	1.55	12	0.00	1609.00	5393.00	10910	20230628	-23.46	4535	20221014	84.12	10910	-23.46	20230628	5800	43.97	20230314	10910	-23.46	20230628	4535	84.12	20221014	2.85	N	086710	500	61 억		614819	N	N	102	N	00	N
10	20230728	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8340	-20	5	-0.24	677437080	80227	76.00	8250	8640	8170	10860	5860	8360	8444.00	5.08	0	-5676	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1018	5.18	1.55	12	0.66	1609.00	5393.00	10910	20230628	-23.56	4535	20221014	83.90	10910	-23.56	20230628	5800	43.79	20230314	10910	-23.56	20230628	4535	83.90	20221014	2.97	N	086710	500	61 억		620412	N	N	102	N	00	N
11	20230728	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	20	2	0.24	642739040	76072	72.07	8250	8640	8170	10860	5860	8360	8449.09	5.08	0	-4960	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1023	5.21	1.55	12	0.62	1609.00	5393.00	10910	20230628	-23.19	4535	20221014	84.79	10910	-23.19	20230628	5800	44.48	20230314	10910	-23.19	20230628	4535	84.79	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
12	20230728	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	0	3	0.00	561202920	66324	62.83	8250	8640	8170	10860	5860	8360	8461.54	5.08	0	-2628	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1020	5.20	1.55	12	0.54	1609.00	5393.00	10910	20230628	-23.37	4535	20221014	84.34	10910	-23.37	20230628	5800	44.14	20230314	10910	-23.37	20230628	4535	84.34	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
13	20230728	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8440	80	2	0.96	470931370	55592	52.66	8250	8640	8170	10860	5860	8360	8471.21	5.08	0	-3939	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1030	5.25	1.56	12	0.46	1609.00	5393.00	10910	20230628	-22.64	4535	20221014	86.11	10910	-22.64	20230628	5800	45.52	20230314	10910	-22.64	20230628	4535	86.11	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
14	20230728	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	210	2	2.51	330407150	39091	37.03	8250	8640	8170	10860	5860	8360	8452.26	5.08	0	-6353	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1046	5.33	1.59	12	0.32	1609.00	5393.00	10910	20230628	-21.45	4535	20221014	88.97	10910	-21.45	20230628	5800	47.76	20230314	10910	-21.45	20230628	4535	88.97	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
15	20230728	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8500	140	2	1.67	248390440	29508	27.95	8250	8640	8170	10860	5860	8360	8417.73	5.08	0	-5700	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1037	5.28	1.58	12	0.24	1609.00	5393.00	10910	20230628	-22.09	4535	20221014	87.43	10910	-22.09	20230628	5800	46.55	20230314	10910	-22.09	20230628	4535	87.43	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
16	20230728	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8270	-90	5	-1.08	86121740	10428	9.88	8250	8350	8170	10860	5860	8360	8258.70	5.08	0	761	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1009	5.14	1.53	12	0.09	1609.00	5393.00	10910	20230628	-24.20	4535	20221014	82.36	10910	-24.20	20230628	5800	42.59	20230314	10910	-24.20	20230628	4535	82.36	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
17	20230728	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8220	-140	5	-1.67	11077170	1345	1.27	8250	8250	8170	10860	5860	8360	8235.81	5.08	0	111	8820	8590	8250	8020	7680	8705	8135	61	2500	500	5350	10	1	12203280	1003	5.11	1.52	12	0.01	1609.00	5393.00	10910	20230628	-24.66	4535	20221014	81.26	10910	-24.66	20230628	5800	41.72	20230314	10910	-24.66	20230628	4535	81.26	20221014	2.97	N	086710	500	61 억		620412	N	N	8	N	00	N
18	20230727	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	400	2	5.03	878876940	105550	53.22	7910	8480	7910	10340	5580	7960	8326.57	5.08	44664	401	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1020	5.20	1.55	12	0.86	1609.00	5393.00	10910	20230628	-23.37	4535	20221014	84.34	10910	-23.37	20230628	5800	44.14	20230314	10910	-23.37	20230628	4535	84.34	20221014	3.11	N	086710	500	61 억		619769	N	N	8	N	00	N
19	20230727	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	410	2	5.15	842227630	101161	51.01	7910	8480	7910	10340	5580	7960	8325.62	5.08	44664	-408	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1021	5.20	1.55	12	0.83	1609.00	5393.00	10910	20230628	-23.28	4535	20221014	84.56	10910	-23.28	20230628	5800	44.31	20230314	10910	-23.28	20230628	4535	84.56	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
20	20230727	140657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	410	2	5.15	753358650	90502	45.63	7910	8480	7910	10340	5580	7960	8324.22	5.08	44664	3598	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1021	5.20	1.55	12	0.74	1609.00	5393.00	10910	20230628	-23.28	4535	20221014	84.56	10910	-23.28	20230628	5800	44.31	20230314	10910	-23.28	20230628	4535	84.56	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
21	20230727	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8330	370	2	4.65	676563880	81326	41.00	7910	8480	7910	10340	5580	7960	8319.16	5.08	44664	1342	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1017	5.18	1.54	12	0.67	1609.00	5393.00	10910	20230628	-23.65	4535	20221014	83.68	10910	-23.65	20230628	5800	43.62	20230314	10910	-23.65	20230628	4535	83.68	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
22	20230727	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	410	2	5.15	615515380	73989	37.31	7910	8480	7910	10340	5580	7960	8319.01	5.08	44664	2630	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1021	5.20	1.55	12	0.61	1609.00	5393.00	10910	20230628	-23.28	4535	20221014	84.56	10910	-23.28	20230628	5800	44.31	20230314	10910	-23.28	20230628	4535	84.56	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
23	20230727	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8450	490	2	6.16	556477890	66968	33.77	7910	8470	7910	10340	5580	7960	8309.61	5.08	44664	5205	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1031	5.25	1.57	12	0.55	1609.00	5393.00	10910	20230628	-22.55	4535	20221014	86.33	10910	-22.55	20230628	5800	45.69	20230314	10910	-22.55	20230628	4535	86.33	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
24	20230727	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	330	2	4.15	324498060	39380	19.86	7910	8400	7910	10340	5580	7960	8240.17	5.08	44664	-909	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	1012	5.15	1.54	12	0.32	1609.00	5393.00	10910	20230628	-24.01	4535	20221014	82.80	10910	-24.01	20230628	5800	42.93	20230314	10910	-24.01	20230628	4535	82.80	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
25	20230727	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	170	2	2.14	44011100	5451	2.75	7910	8200	7910	10340	5580	7960	8073.95	5.08	44664	-779	8446	8202	8016	7772	7586	8110	7680	61	2380	500	5090	10	1	12203280	992	5.05	1.51	12	0.04	1609.00	5393.00	10910	20230628	-25.48	4535	20221014	79.27	10910	-25.48	20230628	5800	40.17	20230314	10910	-25.48	20230628	4535	79.27	20221014	3.11	N	086710	500	61 억		619769	N	N	314	N	00	N
26	20230726	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	-300	5	-3.63	1583584950	197702	156.76	8180	8260	7830	10730	5790	8260	8009.96	4.71	0	45132	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	971	4.95	1.48	12	1.62	1609.00	5393.00	10910	20230628	-27.04	4535	20221014	75.52	10910	-27.04	20230628	5800	37.24	20230314	10910	-27.04	20230628	4535	75.52	20221014	3.27	N	086710	500	61 억		575105	N	N	314	N	00	N
27	20230726	150659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-310	5	-3.75	1534740650	191538	151.87	8180	8260	7830	10730	5790	8260	8012.72	4.71	0	43423	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	970	4.94	1.47	12	1.57	1609.00	5393.00	10910	20230628	-27.13	4535	20221014	75.30	10910	-27.13	20230628	5800	37.07	20230314	10910	-27.13	20230628	4535	75.30	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
28	20230726	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	-350	5	-4.24	1377784870	171784	136.21	8180	8260	7830	10730	5790	8260	8020.45	4.71	0	32733	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	965	4.92	1.47	12	1.41	1609.00	5393.00	10910	20230628	-27.50	4535	20221014	74.42	10910	-27.50	20230628	5800	36.38	20230314	10910	-27.50	20230628	4535	74.42	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
29	20230726	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-260	5	-3.15	1108689770	137933	109.37	8180	8260	7840	10730	5790	8260	8037.89	4.71	0	27512	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	976	4.97	1.48	12	1.13	1609.00	5393.00	10910	20230628	-26.67	4535	20221014	76.41	10910	-26.67	20230628	5800	37.93	20230314	10910	-26.67	20230628	4535	76.41	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
30	20230726	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	-210	5	-2.54	973786220	121029	95.97	8180	8260	7840	10730	5790	8260	8045.89	4.71	0	27416	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	982	5.00	1.49	12	0.99	1609.00	5393.00	10910	20230628	-26.21	4535	20221014	77.51	10910	-26.21	20230628	5800	38.79	20230314	10910	-26.21	20230628	4535	77.51	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
31	20230726	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-270	5	-3.27	811938350	100897	80.00	8180	8260	7840	10730	5790	8260	8047.20	4.71	0	22718	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	975	4.97	1.48	12	0.83	1609.00	5393.00	10910	20230628	-26.76	4535	20221014	76.19	10910	-26.76	20230628	5800	37.76	20230314	10910	-26.76	20230628	4535	76.19	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
32	20230726	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-270	5	-3.27	529418480	65315	51.79	8180	8260	7990	10730	5790	8260	8105.62	4.71	0	21527	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	975	4.97	1.48	12	0.54	1609.00	5393.00	10910	20230628	-26.76	4535	20221014	76.19	10910	-26.76	20230628	5800	37.76	20230314	10910	-26.76	20230628	4535	76.19	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
33	20230726	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-60	5	-0.73	57851870	7041	5.58	8180	8260	8180	10730	5790	8260	8216.43	4.71	0	177	8873	8566	8333	8026	7793	8450	7910	61	2470	500	5280	10	1	12203280	1001	5.10	1.52	12	0.06	1609.00	5393.00	10910	20230628	-24.84	4535	20221014	80.82	10910	-24.84	20230628	5800	41.38	20230314	10910	-24.84	20230628	4535	80.82	20221014	3.27	N	086710	500	61 억		575105	N	N	90	N	00	N
34	20230725	160650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	-380	5	-4.40	1046026500	125114	55.01	8630	8640	8100	11230	6050	8640	8360.60	4.46	0	31789	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1008	5.13	1.53	12	1.03	1609.00	5393.00	10910	20230628	-24.29	4535	20221014	82.14	10910	-24.29	20230628	5800	42.41	20230314	10910	-24.29	20230628	4535	82.14	20221014	3.19	N	086710	500	61 억		544360	N	N	90	N	00	N
35	20230725	150644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8280	-360	5	-4.17	1023203360	122352	53.80	8630	8640	8100	11230	6050	8640	8362.78	4.46	0	31375	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1010	5.15	1.54	12	1.00	1609.00	5393.00	10910	20230628	-24.11	4535	20221014	82.58	10910	-24.11	20230628	5800	42.76	20230314	10910	-24.11	20230628	4535	82.58	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
36	20230725	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	-330	5	-3.82	648177080	76776	33.76	8630	8640	8310	11230	6050	8640	8442.44	4.46	0	13144	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1014	5.16	1.54	12	0.63	1609.00	5393.00	10910	20230628	-23.83	4535	20221014	83.24	10910	-23.83	20230628	5800	43.28	20230314	10910	-23.83	20230628	4535	83.24	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
37	20230725	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-230	5	-2.66	536543400	63402	27.88	8630	8640	8360	11230	6050	8640	8462.56	4.46	0	13200	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1026	5.23	1.56	12	0.52	1609.00	5393.00	10910	20230628	-22.91	4535	20221014	85.45	10910	-22.91	20230628	5800	45.00	20230314	10910	-22.91	20230628	4535	85.45	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
38	20230725	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8430	-210	5	-2.43	500591740	59133	26.00	8630	8640	8360	11230	6050	8640	8465.52	4.46	0	13837	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1029	5.24	1.56	12	0.48	1609.00	5393.00	10910	20230628	-22.73	4535	20221014	85.89	10910	-22.73	20230628	5800	45.34	20230314	10910	-22.73	20230628	4535	85.89	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
39	20230725	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-220	5	-2.55	417488820	49243	21.65	8630	8640	8400	11230	6050	8640	8478.14	4.46	0	14221	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1028	5.23	1.56	12	0.40	1609.00	5393.00	10910	20230628	-22.82	4535	20221014	85.67	10910	-22.82	20230628	5800	45.17	20230314	10910	-22.82	20230628	4535	85.67	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
40	20230725	100647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8480	-160	5	-1.85	272317530	32027	14.08	8630	8640	8440	11230	6050	8640	8502.75	4.46	0	9478	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1035	5.27	1.57	12	0.26	1609.00	5393.00	10910	20230628	-22.27	4535	20221014	86.99	10910	-22.27	20230628	5800	46.21	20230314	10910	-22.27	20230628	4535	86.99	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
41	20230725	090646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	-100	5	-1.16	24982690	2913	1.28	8630	8640	8470	11230	6050	8640	8576.28	4.46	0	-100	9200	8920	8620	8340	8040	8770	8190	61	2590	500	5520	10	1	12203280	1042	5.31	1.58	12	0.02	1609.00	5393.00	10910	20230628	-21.72	4535	20221014	88.31	10910	-21.72	20230628	5800	47.24	20230314	10910	-21.72	20230628	4535	88.31	20221014	3.19	N	086710	500	61 억		544360	N	N	174	N	00	N
42	20230724	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	-260	5	-2.92	1927465620	227254	226.00	8900	8900	8320	11570	6230	8900	8481.41	3.98	0	59011	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1054	5.37	1.60	12	1.86	1609.00	5393.00	10910	20230628	-20.81	4535	20221014	90.52	10910	-20.81	20230628	5800	48.97	20230314	10910	-20.81	20230628	4535	90.52	20221014	3.39	N	086710	500	61 억		485357	N	N	174	N	00	N
43	20230724	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-300	5	-3.37	1887316870	222585	221.36	8900	8900	8320	11570	6230	8900	8479.08	3.98	0	59149	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1049	5.34	1.59	12	1.82	1609.00	5393.00	10910	20230628	-21.17	4535	20221014	89.64	10910	-21.17	20230628	5800	48.28	20230314	10910	-21.17	20230628	4535	89.64	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
44	20230724	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8470	-430	5	-4.83	1627494670	192342	191.28	8900	8900	8320	11570	6230	8900	8461.46	3.98	0	53926	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1034	5.26	1.57	12	1.58	1609.00	5393.00	10910	20230628	-22.36	4535	20221014	86.77	10910	-22.36	20230628	5800	46.03	20230314	10910	-22.36	20230628	4535	86.77	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
45	20230724	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-480	5	-5.39	1463577690	172982	172.03	8900	8900	8320	11570	6230	8900	8460.87	3.98	0	43052	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1028	5.23	1.56	12	1.42	1609.00	5393.00	10910	20230628	-22.82	4535	20221014	85.67	10910	-22.82	20230628	5800	45.17	20230314	10910	-22.82	20230628	4535	85.67	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
46	20230724	120645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-540	5	-6.07	1180945560	139257	138.49	8900	8900	8320	11570	6230	8900	8480.33	3.98	0	24506	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1020	5.20	1.55	12	1.14	1609.00	5393.00	10910	20230628	-23.37	4535	20221014	84.34	10910	-23.37	20230628	5800	44.14	20230314	10910	-23.37	20230628	4535	84.34	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
47	20230724	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-540	5	-6.07	872549890	102425	101.86	8900	8900	8360	11570	6230	8900	8518.92	3.98	0	13143	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1020	5.20	1.55	12	0.84	1609.00	5393.00	10910	20230628	-23.37	4535	20221014	84.34	10910	-23.37	20230628	5800	44.14	20230314	10910	-23.37	20230628	4535	84.34	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
48	20230724	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8500	-400	5	-4.49	525822940	61421	61.08	8900	8900	8400	11570	6230	8900	8560.96	3.98	0	10422	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1037	5.28	1.58	12	0.50	1609.00	5393.00	10910	20230628	-22.09	4535	20221014	87.43	10910	-22.09	20230628	5800	46.55	20230314	10910	-22.09	20230628	4535	87.43	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
49	20230724	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-220	5	-2.47	51927140	5920	5.89	8900	8900	8670	11570	6230	8900	8771.48	3.98	0	-2699	9666	9282	9016	8632	8366	9150	8500	61	2670	500	5690	10	1	12203280	1059	5.39	1.61	12	0.05	1609.00	5393.00	10910	20230628	-20.44	4535	20221014	91.40	10910	-20.44	20230628	5800	49.66	20230314	10910	-20.44	20230628	4535	91.40	20221014	3.39	N	086710	500	61 억		485357	N	N	83	N	00	N
50	20230721	160639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-150	5	-1.66	897599820	100552	33.58	8950	9400	8750	11760	6340	9050	8926.72	4.09	0	-13641	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1086	5.53	1.65	12	0.82	1609.00	5393.00	10910	20230628	-18.42	4535	20221014	96.25	10910	-18.42	20230628	5800	53.45	20230314	10910	-18.42	20230628	4535	96.25	20221014	3.64	N	086710	500	61 억		499206	N	N	83	N	00	N
51	20230721	150642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8950	-100	5	-1.10	855551310	95829	32.00	8950	9400	8750	11760	6340	9050	8927.90	4.09	0	-13972	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1092	5.56	1.66	12	0.79	1609.00	5393.00	10910	20230628	-17.97	4535	20221014	97.35	10910	-17.97	20230628	5800	54.31	20230314	10910	-17.97	20230628	4535	97.35	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
52	20230721	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-130	5	-1.44	727465030	81430	27.19	8950	9400	8750	11760	6340	9050	8933.62	4.09	0	-8536	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1089	5.54	1.65	12	0.67	1609.00	5393.00	10910	20230628	-18.24	4535	20221014	96.69	10910	-18.24	20230628	5800	53.79	20230314	10910	-18.24	20230628	4535	96.69	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
53	20230721	130641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8980	-70	5	-0.77	580612240	64958	21.69	8950	9400	8750	11760	6340	9050	8938.27	4.09	0	-6135	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1096	5.58	1.67	12	0.53	1609.00	5393.00	10910	20230628	-17.69	4535	20221014	98.02	10910	-17.69	20230628	5800	54.83	20230314	10910	-17.69	20230628	4535	98.02	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
54	20230721	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-40	5	-0.44	494792380	55392	18.50	8950	9400	8750	11760	6340	9050	8932.56	4.09	0	-2050	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1100	5.60	1.67	12	0.45	1609.00	5393.00	10910	20230628	-17.42	4535	20221014	98.68	10910	-17.42	20230628	5800	55.34	20230314	10910	-17.42	20230628	4535	98.68	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
55	20230721	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-10	5	-0.11	411498430	46174	15.42	8950	9400	8750	11760	6340	9050	8911.91	4.09	0	-783	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1103	5.62	1.68	12	0.38	1609.00	5393.00	10910	20230628	-17.14	4535	20221014	99.34	10910	-17.14	20230628	5800	55.86	20230314	10910	-17.14	20230628	4535	99.34	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
56	20230721	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-150	5	-1.66	264390580	29865	9.97	8950	8950	8750	11760	6340	9050	8852.86	4.09	0	-2513	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1086	5.53	1.65	12	0.24	1609.00	5393.00	10910	20230628	-18.42	4535	20221014	96.25	10910	-18.42	20230628	5800	53.45	20230314	10910	-18.42	20230628	4535	96.25	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
57	20230721	090643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-150	5	-1.66	64702220	7307	2.44	8950	8950	8750	11760	6340	9050	8854.83	4.09	0	264	9890	9470	9140	8720	8390	9305	8555	61	2710	500	5790	10	1	12203280	1086	5.53	1.65	12	0.06	1609.00	5393.00	10910	20230628	-18.42	4535	20221014	96.25	10910	-18.42	20230628	5800	53.45	20230314	10910	-18.42	20230628	4535	96.25	20221014	3.64	N	086710	500	61 억		499206	N	N	0	N	00	N
58	20230720	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-400	5	-4.23	2694780070	298054	110.75	9560	9560	8810	12280	6620	9450	9041.22	4.54	0	-51989	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1104	5.62	1.68	12	2.44	1609.00	5393.00	10910	20230628	-17.05	4535	20221014	99.56	10910	-17.05	20230628	5800	56.03	20230314	10910	-17.05	20230628	4535	99.56	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
59	20230720	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	-480	5	-5.08	2545205610	281460	104.58	9560	9560	8810	12280	6620	9450	9042.87	4.54	0	-49464	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1095	5.57	1.66	12	2.31	1609.00	5393.00	10910	20230628	-17.78	4535	20221014	97.79	10910	-17.78	20230628	5800	54.66	20230314	10910	-17.78	20230628	4535	97.79	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
60	20230720	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-520	5	-5.50	2454071000	271280	100.80	9560	9560	8810	12280	6620	9450	9046.27	4.54	0	-47070	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1090	5.55	1.66	12	2.22	1609.00	5393.00	10910	20230628	-18.15	4535	20221014	96.91	10910	-18.15	20230628	5800	53.97	20230314	10910	-18.15	20230628	4535	96.91	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
61	20230720	130636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-530	5	-5.61	2005603440	220736	82.02	9560	9560	8900	12280	6620	9450	9085.98	4.54	0	-34550	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1089	5.54	1.65	12	1.81	1609.00	5393.00	10910	20230628	-18.24	4535	20221014	96.69	10910	-18.24	20230628	5800	53.79	20230314	10910	-18.24	20230628	4535	96.69	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
62	20230720	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8950	-500	5	-5.29	1839785950	202182	75.13	9560	9560	8910	12280	6620	9450	9099.65	4.54	0	-29178	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1092	5.56	1.66	12	1.66	1609.00	5393.00	10910	20230628	-17.97	4535	20221014	97.35	10910	-17.97	20230628	5800	54.31	20230314	10910	-17.97	20230628	4535	97.35	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
63	20230720	110640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-460	5	-4.87	1561744170	171222	63.62	9560	9560	8930	12280	6620	9450	9121.17	4.54	0	-17907	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1097	5.59	1.67	12	1.40	1609.00	5393.00	10910	20230628	-17.60	4535	20221014	98.24	10910	-17.60	20230628	5800	55.00	20230314	10910	-17.60	20230628	4535	98.24	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
64	20230720	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	-370	5	-3.92	1215880240	132816	49.35	9560	9560	8930	12280	6620	9450	9154.62	4.54	0	-545	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1108	5.64	1.68	12	1.09	1609.00	5393.00	10910	20230628	-16.77	4535	20221014	100.22	10910	-16.77	20230628	5800	56.55	20230314	10910	-16.77	20230628	4535	100.22	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
65	20230720	090635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9450	0	3	0.00	92003170	9693	3.60	9560	9560	9430	12280	6620	9450	9491.71	4.54	0	-3943	9970	9710	9450	9190	8930	9840	9320	61	2830	500	6040	10	1	12203280	1153	5.87	1.75	12	0.08	1609.00	5393.00	10910	20230628	-13.38	4535	20221014	108.38	10910	-13.38	20230628	5800	62.93	20230314	10910	-13.38	20230628	4535	108.38	20221014	3.90	N	086710	500	61 억		553765	N	N	0	N	00	N
66	20230719	160647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9450	280	2	3.05	2541244300	268102	125.96	9370	9710	9190	11920	6420	9170	9478.80	4.63	0	-10912	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1153	5.87	1.75	12	2.20	1609.00	5393.00	10910	20230628	-13.38	4535	20221014	108.38	10910	-13.38	20230628	5800	62.93	20230314	10910	-13.38	20230628	4535	108.38	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
67	20230719	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9440	270	2	2.94	2474864710	261070	122.66	9370	9710	9190	11920	6420	9170	9479.70	4.63	0	-8674	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1152	5.87	1.75	12	2.14	1609.00	5393.00	10910	20230628	-13.47	4535	20221014	108.16	10910	-13.47	20230628	5800	62.76	20230314	10910	-13.47	20230628	4535	108.16	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
68	20230719	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9480	310	2	3.38	2265406010	238899	112.24	9370	9710	9190	11920	6420	9170	9482.69	4.63	0	3908	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1157	5.89	1.76	12	1.96	1609.00	5393.00	10910	20230628	-13.11	4535	20221014	109.04	10910	-13.11	20230628	5800	63.45	20230314	10910	-13.11	20230628	4535	109.04	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
69	20230719	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9440	270	2	2.94	2082965930	219553	103.15	9370	9710	9190	11920	6420	9170	9487.30	4.63	0	7962	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1152	5.87	1.75	12	1.80	1609.00	5393.00	10910	20230628	-13.47	4535	20221014	108.16	10910	-13.47	20230628	5800	62.76	20230314	10910	-13.47	20230628	4535	108.16	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
70	20230719	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9410	240	2	2.62	1979443110	208587	98.00	9370	9710	9190	11920	6420	9170	9489.77	4.63	0	13007	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1148	5.85	1.74	12	1.71	1609.00	5393.00	10910	20230628	-13.75	4535	20221014	107.50	10910	-13.75	20230628	5800	62.24	20230314	10910	-13.75	20230628	4535	107.50	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
71	20230719	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9510	340	2	3.71	1760076340	185458	87.13	9370	9710	9190	11920	6420	9170	9490.43	4.63	0	23658	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1161	5.91	1.76	12	1.52	1609.00	5393.00	10910	20230628	-12.83	4535	20221014	109.70	10910	-12.83	20230628	5800	63.97	20230314	10910	-12.83	20230628	4535	109.70	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
72	20230719	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9590	420	2	4.58	1207278720	127883	60.08	9370	9700	9190	11920	6420	9170	9440.49	4.63	0	12560	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1170	5.96	1.78	12	1.05	1609.00	5393.00	10910	20230628	-12.10	4535	20221014	111.47	10910	-12.10	20230628	5800	65.34	20230314	10910	-12.10	20230628	4535	111.47	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
73	20230719	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	70	2	0.76	165474980	17775	8.35	9370	9370	9230	11920	6420	9170	9309.42	4.63	0	-6697	9683	9426	9113	8856	8543	9555	8985	61	2750	500	5860	10	1	12203280	1128	5.74	1.71	12	0.15	1609.00	5393.00	10910	20230628	-15.31	4535	20221014	103.75	10910	-15.31	20230628	5800	59.31	20230314	10910	-15.31	20230628	4535	103.75	20221014	3.53	N	086710	500	61 억		565610	N	N	236	N	00	N
74	20230718	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	50	2	0.55	1915814420	211003	111.08	9150	9370	8800	11850	6390	9120	9079.55	4.73	0	-11135	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1119	5.70	1.70	12	1.73	1609.00	5393.00	10910	20230628	-15.95	4535	20221014	102.21	10910	-15.95	20230628	5800	58.10	20230314	10910	-15.95	20230628	4535	102.21	20221014	3.50	N	086710	500	61 억		577103	N	N	236	N	00	N
75	20230718	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	60	2	0.66	1856294510	204522	107.67	9150	9370	8800	11850	6390	9120	9076.26	4.73	0	-11450	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1120	5.71	1.70	12	1.68	1609.00	5393.00	10910	20230628	-15.86	4535	20221014	102.43	10910	-15.86	20230628	5800	58.28	20230314	10910	-15.86	20230628	4535	102.43	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
76	20230718	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-10	5	-0.11	1659218270	182945	96.31	9150	9370	8800	11850	6390	9120	9069.49	4.73	0	-17969	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1112	5.66	1.69	12	1.50	1609.00	5393.00	10910	20230628	-16.50	4535	20221014	100.88	10910	-16.50	20230628	5800	57.07	20230314	10910	-16.50	20230628	4535	100.88	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
77	20230718	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	-40	5	-0.44	1383063560	152653	80.36	9150	9370	8800	11850	6390	9120	9060.18	4.73	0	-21858	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1108	5.64	1.68	12	1.25	1609.00	5393.00	10910	20230628	-16.77	4535	20221014	100.22	10910	-16.77	20230628	5800	56.55	20230314	10910	-16.77	20230628	4535	100.22	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
78	20230718	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-230	5	-2.52	986604030	108845	57.30	9150	9370	8800	11850	6390	9120	9064.30	4.73	0	-16483	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1085	5.53	1.65	12	0.89	1609.00	5393.00	10910	20230628	-18.52	4535	20221014	96.03	10910	-18.52	20230628	5800	53.28	20230314	10910	-18.52	20230628	4535	96.03	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
79	20230718	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-190	5	-2.08	770776800	84563	44.52	9150	9370	8910	11850	6390	9120	9114.82	4.73	0	-18539	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1090	5.55	1.66	12	0.69	1609.00	5393.00	10910	20230628	-18.15	4535	20221014	96.91	10910	-18.15	20230628	5800	53.97	20230314	10910	-18.15	20230628	4535	96.91	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
80	20230718	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-110	5	-1.21	526737450	57304	30.17	9150	9370	9000	11850	6390	9120	9191.98	4.73	0	-19183	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1100	5.60	1.67	12	0.47	1609.00	5393.00	10910	20230628	-17.42	4535	20221014	98.68	10910	-17.42	20230628	5800	55.34	20230314	10910	-17.42	20230628	4535	98.68	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
81	20230718	090636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9250	130	2	1.43	38665240	4198	2.21	9150	9250	9150	11850	6390	9120	9210.40	4.73	0	-1759	9553	9336	9093	8876	8633	9445	8985	61	2730	500	5830	10	1	12203280	1129	5.75	1.72	12	0.03	1609.00	5393.00	10910	20230628	-15.22	4535	20221014	103.97	10910	-15.22	20230628	5800	59.48	20230314	10910	-15.22	20230628	4535	103.97	20221014	3.50	N	086710	500	61 억		577103	N	N	423	N	00	N
82	20230717	160639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	0	3	0.00	1730431990	189318	154.26	9030	9310	8850	11850	6390	9120	9140.36	4.57	0	20285	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1113	5.67	1.69	12	1.55	1609.00	5393.00	10910	20230628	-16.41	4535	20221014	101.10	10910	-16.41	20230628	5800	57.24	20230314	10910	-16.41	20230628	4535	101.10	20221014	3.65	N	086710	500	61 억		557400	N	N	423	N	00	N
83	20230717	150634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	-20	5	-0.22	1679033440	183675	149.66	9030	9310	8850	11850	6390	9120	9141.33	4.57	0	18439	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1110	5.66	1.69	12	1.51	1609.00	5393.00	10910	20230628	-16.59	4535	20221014	100.66	10910	-16.59	20230628	5800	56.90	20230314	10910	-16.59	20230628	4535	100.66	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
84	20230717	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	120	2	1.32	1442799200	157868	128.63	9030	9310	8850	11850	6390	9120	9139.28	4.57	0	14581	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1128	5.74	1.71	12	1.29	1609.00	5393.00	10910	20230628	-15.31	4535	20221014	103.75	10910	-15.31	20230628	5800	59.31	20230314	10910	-15.31	20230628	4535	103.75	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
85	20230717	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9270	150	2	1.64	1406061800	153896	125.39	9030	9310	8850	11850	6390	9120	9136.44	4.57	0	15620	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1131	5.76	1.72	12	1.26	1609.00	5393.00	10910	20230628	-15.03	4535	20221014	104.41	10910	-15.03	20230628	5800	59.83	20230314	10910	-15.03	20230628	4535	104.41	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
86	20230717	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	-20	5	-0.22	949456720	104298	84.98	9030	9310	8850	11850	6390	9120	9103.31	4.57	0	11060	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1110	5.66	1.69	12	0.85	1609.00	5393.00	10910	20230628	-16.59	4535	20221014	100.66	10910	-16.59	20230628	5800	56.90	20230314	10910	-16.59	20230628	4535	100.66	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
87	20230717	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	100	2	1.10	800976820	88110	71.79	9030	9310	8850	11850	6390	9120	9090.65	4.57	0	14962	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1125	5.73	1.71	12	0.72	1609.00	5393.00	10910	20230628	-15.49	4535	20221014	103.31	10910	-15.49	20230628	5800	58.97	20230314	10910	-15.49	20230628	4535	103.31	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
88	20230717	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	50	2	0.55	463051670	51594	42.04	9030	9180	8850	11850	6390	9120	8974.91	4.57	0	21560	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1119	5.70	1.70	12	0.42	1609.00	5393.00	10910	20230628	-15.95	4535	20221014	102.21	10910	-15.95	20230628	5800	58.10	20230314	10910	-15.95	20230628	4535	102.21	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
89	20230717	090631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	-50	5	-0.55	37791030	4176	3.40	9030	9110	8990	11850	6390	9120	9049.58	4.57	0	-1220	9426	9272	9116	8962	8806	9195	8885	61	2730	500	5830	10	1	12203280	1107	5.64	1.68	12	0.03	1609.00	5393.00	10910	20230628	-16.87	4535	20221014	100.00	10910	-16.87	20230628	5800	56.38	20230314	10910	-16.87	20230628	4535	100.00	20221014	3.65	N	086710	500	61 억		557400	N	N	1100	N	00	N
90	20230714	160631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	-100	5	-1.08	1114348750	122532	109.11	9220	9270	8960	11980	6460	9220	9094.27	4.49	0	9831	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1113	5.67	1.69	12	1.00	1609.00	5393.00	10910	20230628	-16.41	4535	20221014	101.10	10910	-16.41	20230628	5800	57.24	20230314	10910	-16.41	20230628	4535	101.10	20221014	3.80	N	086710	500	61 억		548413	N	N	1100	N	00	N
91	20230714	150636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-110	5	-1.19	1043609980	114779	102.21	9220	9270	8960	11980	6460	9220	9092.34	4.49	0	10954	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1112	5.66	1.69	12	0.94	1609.00	5393.00	10910	20230628	-16.50	4535	20221014	100.88	10910	-16.50	20230628	5800	57.07	20230314	10910	-16.50	20230628	4535	100.88	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
92	20230714	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	-190	5	-2.06	829754060	91071	81.09	9220	9270	9000	11980	6460	9220	9111.07	4.49	0	9619	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1102	5.61	1.67	12	0.75	1609.00	5393.00	10910	20230628	-17.23	4535	20221014	99.12	10910	-17.23	20230628	5800	55.69	20230314	10910	-17.23	20230628	4535	99.12	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
93	20230714	130628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-180	5	-1.95	760759170	83443	74.30	9220	9270	9000	11980	6460	9220	9117.11	4.49	0	9867	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1103	5.62	1.68	12	0.68	1609.00	5393.00	10910	20230628	-17.14	4535	20221014	99.34	10910	-17.14	20230628	5800	55.86	20230314	10910	-17.14	20230628	4535	99.34	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
94	20230714	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-110	5	-1.19	681614760	74710	66.53	9220	9270	9000	11980	6460	9220	9123.47	4.49	0	8649	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1112	5.66	1.69	12	0.61	1609.00	5393.00	10910	20230628	-16.50	4535	20221014	100.88	10910	-16.50	20230628	5800	57.07	20230314	10910	-16.50	20230628	4535	100.88	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
95	20230714	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-50	5	-0.54	647042910	70913	63.14	9220	9270	9000	11980	6460	9220	9124.46	4.49	0	8147	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1119	5.70	1.70	12	0.58	1609.00	5393.00	10910	20230628	-15.95	4535	20221014	102.21	10910	-15.95	20230628	5800	58.10	20230314	10910	-15.95	20230628	4535	102.21	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
96	20230714	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9090	-130	5	-1.41	495336820	54223	48.28	9220	9270	9000	11980	6460	9220	9135.18	4.49	0	89	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1109	5.65	1.69	12	0.44	1609.00	5393.00	10910	20230628	-16.68	4535	20221014	100.44	10910	-16.68	20230628	5800	56.72	20230314	10910	-16.68	20230628	4535	100.44	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
97	20230714	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	20	2	0.22	84497310	9172	8.17	9220	9260	9160	11980	6460	9220	9212.53	4.49	0	-86	9706	9462	9296	9052	8886	9380	8970	61	2760	500	5900	10	1	12203280	1128	5.74	1.71	12	0.08	1609.00	5393.00	10910	20230628	-15.31	4535	20221014	103.75	10910	-15.31	20230628	5800	59.31	20230314	10910	-15.31	20230628	4535	103.75	20221014	3.80	N	086710	500	61 억		548413	N	N	7	N	00	N
98	20230713	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	-200	5	-2.12	1037335230	111875	83.72	9460	9540	9130	12240	6600	9420	9272.28	4.39	0	7968	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1125	5.73	1.71	12	0.92	1609.00	5393.00	10910	20230628	-15.49	4535	20221014	103.31	10910	-15.49	20230628	5800	58.97	20230314	10910	-15.49	20230628	4535	103.31	20221014	3.71	N	086710	500	61 억		535377	N	N	7	N	00	N
99	20230713	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9210	-210	5	-2.23	983312000	106009	79.33	9460	9540	9130	12240	6600	9420	9275.74	4.39	0	7948	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1124	5.72	1.71	12	0.87	1609.00	5393.00	10910	20230628	-15.58	4535	20221014	103.09	10910	-15.58	20230628	5800	58.79	20230314	10910	-15.58	20230628	4535	103.09	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
100	20230713	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	-200	5	-2.12	897145180	96651	72.33	9460	9540	9130	12240	6600	9420	9282.32	4.39	0	8423	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1125	5.73	1.71	12	0.79	1609.00	5393.00	10910	20230628	-15.49	4535	20221014	103.31	10910	-15.49	20230628	5800	58.97	20230314	10910	-15.49	20230628	4535	103.31	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
101	20230713	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9260	-160	5	-1.70	812663620	87470	65.46	9460	9540	9130	12240	6600	9420	9290.77	4.39	0	5840	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1130	5.76	1.72	12	0.72	1609.00	5393.00	10910	20230628	-15.12	4535	20221014	104.19	10910	-15.12	20230628	5800	59.66	20230314	10910	-15.12	20230628	4535	104.19	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
102	20230713	120624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9360	-60	5	-0.64	679508250	73070	54.68	9460	9540	9130	12240	6600	9420	9299.41	4.39	0	5564	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1142	5.82	1.74	12	0.60	1609.00	5393.00	10910	20230628	-14.21	4535	20221014	106.39	10910	-14.21	20230628	5800	61.38	20230314	10910	-14.21	20230628	4535	106.39	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
103	20230713	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	-220	5	-2.34	431515810	46292	34.64	9460	9540	9150	12240	6600	9420	9321.61	4.39	0	2240	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1123	5.72	1.71	12	0.38	1609.00	5393.00	10910	20230628	-15.67	4535	20221014	102.87	10910	-15.67	20230628	5800	58.62	20230314	10910	-15.67	20230628	4535	102.87	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
104	20230713	100626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9320	-100	5	-1.06	211334890	22473	16.82	9460	9540	9300	12240	6600	9420	9403.95	4.39	0	-5384	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1137	5.79	1.73	12	0.18	1609.00	5393.00	10910	20230628	-14.57	4535	20221014	105.51	10910	-14.57	20230628	5800	60.69	20230314	10910	-14.57	20230628	4535	105.51	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
105	20230713	090601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9440	20	2	0.21	36835880	3905	2.92	9460	9460	9400	12240	6600	9420	9433.00	4.39	0	-1753	9866	9642	9456	9232	9046	9550	9140	61	2820	500	6020	10	1	12203280	1152	5.87	1.75	12	0.03	1609.00	5393.00	10910	20230628	-13.47	4535	20221014	108.16	10910	-13.47	20230628	5800	62.76	20230314	10910	-13.47	20230628	4535	108.16	20221014	3.71	N	086710	500	61 억		535377	N	N	0	N	00	N
106	20230712	160624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9420	20	2	0.21	1236087860	131324	104.32	9580	9680	9270	12220	6580	9400	9412.51	4.37	0	2527	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1150	5.85	1.75	12	1.08	1609.00	5393.00	10910	20230628	-13.66	4535	20221014	107.72	10910	-13.66	20230628	5800	62.41	20230314	10910	-13.66	20230628	4535	107.72	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
107	20230712	150620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9370	-30	5	-0.32	1205543860	128071	101.74	9580	9680	9270	12220	6580	9400	9413.10	4.37	0	2160	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1143	5.82	1.74	12	1.05	1609.00	5393.00	10910	20230628	-14.12	4535	20221014	106.62	10910	-14.12	20230628	5800	61.55	20230314	10910	-14.12	20230628	4535	106.62	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
108	20230712	140619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9370	-30	5	-0.32	1052655180	111722	88.75	9580	9680	9270	12220	6580	9400	9422.10	4.37	0	517	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1143	5.82	1.74	12	0.92	1609.00	5393.00	10910	20230628	-14.12	4535	20221014	106.62	10910	-14.12	20230628	5800	61.55	20230314	10910	-14.12	20230628	4535	106.62	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
109	20230712	130621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9490	90	2	0.96	946977640	100479	79.82	9580	9680	9270	12220	6580	9400	9424.64	4.37	0	1176	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1158	5.90	1.76	12	0.82	1609.00	5393.00	10910	20230628	-13.02	4535	20221014	109.26	10910	-13.02	20230628	5800	63.62	20230314	10910	-13.02	20230628	4535	109.26	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
110	20230712	120621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9350	-50	5	-0.53	744798040	79043	62.79	9580	9680	9270	12220	6580	9400	9422.71	4.37	0	3700	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1141	5.81	1.73	12	0.65	1609.00	5393.00	10910	20230628	-14.30	4535	20221014	106.17	10910	-14.30	20230628	5800	61.21	20230314	10910	-14.30	20230628	4535	106.17	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
111	20230712	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9430	30	2	0.32	468673910	49416	39.26	9580	9680	9350	12220	6580	9400	9484.34	4.37	0	1206	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1151	5.86	1.75	12	0.40	1609.00	5393.00	10910	20230628	-13.57	4535	20221014	107.94	10910	-13.57	20230628	5800	62.59	20230314	10910	-13.57	20230628	4535	107.94	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
112	20230712	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9400	0	3	0.00	342900330	36037	28.63	9580	9680	9390	12220	6580	9400	9515.39	4.37	0	1796	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1147	5.84	1.74	12	0.30	1609.00	5393.00	10910	20230628	-13.84	4535	20221014	107.28	10910	-13.84	20230628	5800	62.07	20230314	10910	-13.84	20230628	4535	107.28	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
113	20230712	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9430	30	2	0.32	36166420	3817	3.03	9580	9580	9430	12220	6580	9400	9476.09	4.37	0	-497	9940	9670	9510	9240	9080	9590	9160	61	2820	500	6010	10	1	12203280	1151	5.86	1.75	12	0.03	1609.00	5393.00	10910	20230628	-13.57	4535	20221014	107.94	10910	-13.57	20230628	5800	62.59	20230314	10910	-13.57	20230628	4535	107.94	20221014	3.78	N	086710	500	61 억		533200	N	N	102	N	00	N
114	20230711	160613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9400	-100	5	-1.05	1192697800	125416	105.71	9550	9780	9350	12350	6650	9500	9509.96	4.20	0	14089	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1147	5.84	1.74	12	1.03	1609.00	5393.00	10910	20230628	-13.84	4535	20221014	107.28	10910	-13.84	20230628	5800	62.07	20230314	10910	-13.84	20230628	4535	107.28	20221014	3.78	N	086710	500	61 억		512359	N	N	102	N	00	N
115	20230711	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9430	-70	5	-0.74	1079696520	113397	95.58	9550	9780	9350	12350	6650	9500	9521.39	4.20	0	10253	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1151	5.86	1.75	12	0.93	1609.00	5393.00	10910	20230628	-13.57	4535	20221014	107.94	10910	-13.57	20230628	5800	62.59	20230314	10910	-13.57	20230628	4535	107.94	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
116	20230711	140609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9510	10	2	0.11	908802460	95300	80.33	9550	9780	9350	12350	6650	9500	9536.23	4.20	0	6291	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1161	5.91	1.76	12	0.78	1609.00	5393.00	10910	20230628	-12.83	4535	20221014	109.70	10910	-12.83	20230628	5800	63.97	20230314	10910	-12.83	20230628	4535	109.70	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
117	20230711	130602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9420	-80	5	-0.84	710311000	74241	62.58	9550	9780	9350	12350	6650	9500	9567.64	4.20	0	5392	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1150	5.85	1.75	12	0.61	1609.00	5393.00	10910	20230628	-13.66	4535	20221014	107.72	10910	-13.66	20230628	5800	62.41	20230314	10910	-13.66	20230628	4535	107.72	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
118	20230711	120617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9500	0	3	0.00	530763080	55198	46.53	9550	9780	9430	12350	6650	9500	9615.62	4.20	0	4810	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1159	5.90	1.76	12	0.45	1609.00	5393.00	10910	20230628	-12.92	4535	20221014	109.48	10910	-12.92	20230628	5800	63.79	20230314	10910	-12.92	20230628	4535	109.48	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
119	20230711	110619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9500	0	3	0.00	438727770	45517	38.37	9550	9780	9430	12350	6650	9500	9638.77	4.20	0	5914	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1159	5.90	1.76	12	0.37	1609.00	5393.00	10910	20230628	-12.92	4535	20221014	109.48	10910	-12.92	20230628	5800	63.79	20230314	10910	-12.92	20230628	4535	109.48	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
120	20230711	100617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9680	180	2	1.89	262931630	27099	22.84	9550	9780	9550	12350	6650	9500	9702.63	4.20	0	8086	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1181	6.02	1.79	12	0.22	1609.00	5393.00	10910	20230628	-11.27	4535	20221014	113.45	10910	-11.27	20230628	5800	66.90	20230314	10910	-11.27	20230628	4535	113.45	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
121	20230711	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9720	220	2	2.32	7578060	784	0.66	9550	9780	9550	12350	6650	9500	9665.89	4.20	0	-246	10406	9952	9676	9222	8946	9815	9085	61	2850	500	6080	10	1	12203280	1186	6.04	1.80	12	0.01	1609.00	5393.00	10910	20230628	-10.91	4535	20221014	114.33	10910	-10.91	20230628	5800	67.59	20230314	10910	-10.91	20230628	4535	114.33	20221014	3.78	N	086710	500	61 억		512359	N	N	187	N	00	N
122	20230710	160612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9500	-360	5	-3.65	1147626400	117650	179.34	9760	10130	9400	12810	6910	9860	9755.15	4.06	0	14749	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1159	5.90	1.76	12	0.96	1609.00	5393.00	10910	20230628	-12.92	4535	20221014	109.48	10910	-12.92	20230628	5800	63.79	20230314	10910	-12.92	20230628	4535	109.48	20221014	3.77	N	086710	500	61 억		495257	N	N	187	N	00	N
123	20230710	150612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9590	-270	5	-2.74	883351920	89820	136.91	9760	10130	9500	12810	6910	9860	9834.69	4.06	0	-491	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1170	5.96	1.78	12	0.74	1609.00	5393.00	10910	20230628	-12.10	4535	20221014	111.47	10910	-12.10	20230628	5800	65.34	20230314	10910	-12.10	20230628	4535	111.47	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
124	20230710	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9770	-90	5	-0.91	610152860	61511	93.76	9760	10130	9720	12810	6910	9860	9919.41	4.06	0	-821	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1192	6.07	1.81	12	0.50	1609.00	5393.00	10910	20230628	-10.45	4535	20221014	115.44	10910	-10.45	20230628	5800	68.45	20230314	10910	-10.45	20230628	4535	115.44	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
125	20230710	130600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9810	-50	5	-0.51	497532910	49982	76.19	9760	10130	9760	12810	6910	9860	9954.24	4.06	0	2365	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1197	6.10	1.82	12	0.41	1609.00	5393.00	10910	20230628	-10.08	4535	20221014	116.32	10910	-10.08	20230628	5800	69.14	20230314	10910	-10.08	20230628	4535	116.32	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
126	20230710	120612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9910	50	2	0.51	437042750	43850	66.84	9760	10130	9760	12810	6910	9860	9966.77	4.06	0	2497	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1209	6.16	1.84	12	0.36	1609.00	5393.00	10910	20230628	-9.17	4535	20221014	118.52	10910	-9.17	20230628	5800	70.86	20230314	10910	-9.17	20230628	4535	118.52	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
127	20230710	110613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9960	100	2	1.01	397337830	39857	60.75	9760	10130	9760	12810	6910	9860	9969.09	4.06	0	1553	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1215	6.19	1.85	12	0.33	1609.00	5393.00	10910	20230628	-8.71	4535	20221014	119.63	10910	-8.71	20230628	5800	71.72	20230314	10910	-8.71	20230628	4535	119.63	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
128	20230710	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9980	120	2	1.22	296831630	29761	45.37	9760	10130	9760	12810	6910	9860	9973.85	4.06	0	1443	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1218	6.20	1.85	12	0.24	1609.00	5393.00	10910	20230628	-8.52	4535	20221014	120.07	10910	-8.52	20230628	5800	72.07	20230314	10910	-8.52	20230628	4535	120.07	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
129	20230710	090607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9860	0	3	0.00	18973980	1916	2.92	9760	10000	9760	12810	6910	9860	9902.91	4.06	0	-299	10240	10050	9910	9720	9580	9980	9650	61	2950	500	6310	10	1	12203280	1203	6.13	1.83	12	0.02	1609.00	5393.00	10910	20230628	-9.62	4535	20221014	117.42	10910	-9.62	20230628	5800	70.00	20230314	10910	-9.62	20230628	4535	117.42	20221014	3.77	N	086710	500	61 억		495257	N	N	0	N	00	N
130	20230707	160604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9860	-80	5	-0.80	646089480	65151	70.09	9930	10100	9770	12920	6960	9940	9916.80	4.10	0	-4666	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1203	6.13	1.83	12	0.53	1609.00	5393.00	10910	20230628	-9.62	4535	20221014	117.42	10910	-9.62	20230628	5800	70.00	20230314	10910	-9.62	20230628	4535	117.42	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
131	20230707	150605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9950	10	2	0.10	610038710	61506	66.16	9930	10100	9770	12920	6960	9940	9918.36	4.10	0	-3511	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1214	6.18	1.84	12	0.50	1609.00	5393.00	10910	20230628	-8.80	4535	20221014	119.40	10910	-8.80	20230628	5800	71.55	20230314	10910	-8.80	20230628	4535	119.40	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
132	20230707	140616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9860	-80	5	-0.80	551108780	55556	59.76	9930	10100	9770	12920	6960	9940	9919.88	4.10	0	-1572	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1203	6.13	1.83	12	0.46	1609.00	5393.00	10910	20230628	-9.62	4535	20221014	117.42	10910	-9.62	20230628	5800	70.00	20230314	10910	-9.62	20230628	4535	117.42	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
133	20230707	130611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9940	0	3	0.00	497613530	50148	53.95	9930	10100	9770	12920	6960	9940	9922.90	4.10	0	2874	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1213	6.18	1.84	12	0.41	1609.00	5393.00	10910	20230628	-8.89	4535	20221014	119.18	10910	-8.89	20230628	5800	71.38	20230314	10910	-8.89	20230628	4535	119.18	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
134	20230707	120611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9970	30	2	0.30	456569830	46011	49.50	9930	10100	9770	12920	6960	9940	9923.06	4.10	0	3663	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1217	6.20	1.85	12	0.38	1609.00	5393.00	10910	20230628	-8.62	4535	20221014	119.85	10910	-8.62	20230628	5800	71.90	20230314	10910	-8.62	20230628	4535	119.85	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
135	20230707	110612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9900	-40	5	-0.40	423699990	42697	45.93	9930	10100	9770	12920	6960	9940	9923.41	4.10	0	4533	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1208	6.15	1.84	12	0.35	1609.00	5393.00	10910	20230628	-9.26	4535	20221014	118.30	10910	-9.26	20230628	5800	70.69	20230314	10910	-9.26	20230628	4535	118.30	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
136	20230707	100606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10000	60	2	0.60	291167210	29408	31.64	9930	10070	9770	12920	6960	9940	9900.95	4.10	0	6411	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1220	6.22	1.85	12	0.24	1609.00	5393.00	10910	20230628	-8.34	4535	20221014	120.51	10910	-8.34	20230628	5800	72.41	20230314	10910	-8.34	20230628	4535	120.51	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
137	20230707	090606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9930	-10	5	-0.10	76153260	7745	8.33	9930	9930	9770	12920	6960	9940	9832.56	4.10	0	4837	10506	10222	10066	9782	9626	10145	9705	61	2980	500	6360	10	1	12203280	1212	6.17	1.84	12	0.06	1609.00	5393.00	10910	20230628	-8.98	4535	20221014	118.96	10910	-8.98	20230628	5800	71.21	20230314	10910	-8.98	20230628	4535	118.96	20221014	3.68	N	086710	500	61 억		499923	N	N	0	N	00	N
138	20230706	160607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9940	-400	5	-3.87	932454970	92463	49.44	10210	10350	9910	13440	7240	10340	10084.99	4.27	0	-21591	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1213	6.18	1.84	12	0.76	1609.00	5393.00	10910	20230628	-8.89	4535	20221014	119.18	10910	-8.89	20230628	5800	71.38	20230314	10910	-8.89	20230628	4535	119.18	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
139	20230706	150608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9910	-430	5	-4.16	834730120	82622	44.18	10210	10350	9910	13440	7240	10340	10102.86	4.27	0	-20707	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1209	6.16	1.84	12	0.68	1609.00	5393.00	10910	20230628	-9.17	4535	20221014	118.52	10910	-9.17	20230628	5800	70.86	20230314	10910	-9.17	20230628	4535	118.52	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
140	20230706	140608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10050	-290	5	-2.80	682055620	67332	36.00	10210	10350	9990	13440	7240	10340	10129.58	4.27	0	-13618	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1226	6.25	1.86	12	0.55	1609.00	5393.00	10910	20230628	-7.88	4535	20221014	121.61	10910	-7.88	20230628	5800	73.28	20230314	10910	-7.88	20230628	4535	121.61	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
141	20230706	130607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10150	-190	5	-1.84	471622480	46360	24.79	10210	10350	9990	13440	7240	10340	10172.87	4.27	0	-15647	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1239	6.31	1.88	12	0.38	1609.00	5393.00	10910	20230628	-6.97	4535	20221014	123.81	10910	-6.97	20230628	5800	75.00	20230314	10910	-6.97	20230628	4535	123.81	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
142	20230706	120605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10260	-80	5	-0.77	439351790	43187	23.09	10210	10350	9990	13440	7240	10340	10173.05	4.27	0	-14209	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1252	6.38	1.90	12	0.35	1609.00	5393.00	10910	20230628	-5.96	4535	20221014	126.24	10910	-5.96	20230628	5800	76.90	20230314	10910	-5.96	20230628	4535	126.24	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
143	20230706	110611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10270	-70	5	-0.68	357577180	35186	18.81	10210	10350	9990	13440	7240	10340	10162.23	4.27	0	-11965	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1253	6.38	1.90	12	0.29	1609.00	5393.00	10910	20230628	-5.87	4535	20221014	126.46	10910	-5.87	20230628	5800	77.07	20230314	10910	-5.87	20230628	4535	126.46	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
144	20230706	100606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10090	-250	5	-2.42	195665210	19327	10.33	10210	10280	9990	13440	7240	10340	10123.37	4.27	0	-6108	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1231	6.27	1.87	12	0.16	1609.00	5393.00	10910	20230628	-7.52	4535	20221014	122.49	10910	-7.52	20230628	5800	73.97	20230314	10910	-7.52	20230628	4535	122.49	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
145	20230706	090606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10280	-60	5	-0.58	29677560	2910	1.56	10210	10280	10180	13440	7240	10340	10196.00	4.27	0	-798	10773	10556	10133	9916	9493	10665	10025	61	3100	500	6610	10	1	12203280	1254	6.39	1.91	12	0.02	1609.00	5393.00	10910	20230628	-5.77	4535	20221014	126.68	10910	-5.77	20230628	5800	77.24	20230314	10910	-5.77	20230628	4535	126.68	20221014	3.52	N	086710	500	61 억		521624	N	N	0	N	00	N
146	20230705	160603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10340	390	2	3.92	1862011720	186656	124.39	9990	10350	9710	12930	6970	9950	9974.97	4.32	0	-6015	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1262	6.43	1.92	12	1.53	1609.00	5393.00	10910	20230628	-5.22	4535	20221014	128.00	10910	-5.22	20230628	5800	78.28	20230314	10910	-5.22	20230628	4535	128.00	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
147	20230705	150602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10310	360	2	3.62	1638942070	165061	110.00	9990	10340	9710	12930	6970	9950	9929.31	4.32	0	-1894	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1258	6.41	1.91	12	1.35	1609.00	5393.00	10910	20230628	-5.50	4535	20221014	127.34	10910	-5.50	20230628	5800	77.76	20230314	10910	-5.50	20230628	4535	127.34	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
148	20230705	140557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9850	-100	5	-1.01	965162050	98515	65.65	9990	9990	9710	12930	6970	9950	9797.11	4.32	0	1075	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1202	6.12	1.83	12	0.81	1609.00	5393.00	10910	20230628	-9.72	4535	20221014	117.20	10910	-9.72	20230628	5800	69.83	20230314	10910	-9.72	20230628	4535	117.20	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
149	20230705	130557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9890	-60	5	-0.60	880471780	89917	59.92	9990	9990	9710	12930	6970	9950	9792.05	4.32	0	1281	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1207	6.15	1.83	12	0.74	1609.00	5393.00	10910	20230628	-9.35	4535	20221014	118.08	10910	-9.35	20230628	5800	70.52	20230314	10910	-9.35	20230628	4535	118.08	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
150	20230705	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9920	-30	5	-0.30	803090160	82108	54.72	9990	9990	9710	12930	6970	9950	9780.90	4.32	0	-120	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1211	6.17	1.84	12	0.67	1609.00	5393.00	10910	20230628	-9.07	4535	20221014	118.74	10910	-9.07	20230628	5800	71.03	20230314	10910	-9.07	20230628	4535	118.74	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
151	20230705	110602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9760	-190	5	-1.91	603425570	61668	41.10	9990	9990	9710	12930	6970	9950	9785.07	4.32	0	-235	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1191	6.07	1.81	12	0.51	1609.00	5393.00	10910	20230628	-10.54	4535	20221014	115.21	10910	-10.54	20230628	5800	68.28	20230314	10910	-10.54	20230628	4535	115.21	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
152	20230705	100558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9730	-220	5	-2.21	492034480	50230	33.47	9990	9990	9710	12930	6970	9950	9795.63	4.32	0	263	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1187	6.05	1.80	12	0.41	1609.00	5393.00	10910	20230628	-10.82	4535	20221014	114.55	10910	-10.82	20230628	5800	67.76	20230314	10910	-10.82	20230628	4535	114.55	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
153	20230705	090557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9960	10	2	0.10	24292440	2458	1.64	9990	9990	9810	12930	6970	9950	9883.01	4.32	0	-868	10383	10166	10013	9796	9643	10090	9720	61	2980	500	6360	10	1	12203280	1215	6.19	1.85	12	0.02	1609.00	5393.00	10910	20230628	-8.71	4535	20221014	119.63	10910	-8.71	20230628	5800	71.72	20230314	10910	-8.71	20230628	4535	119.63	20221014	3.65	N	086710	500	61 억		527182	N	N	0	N	00	N
154	20230704	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9950	-160	5	-1.58	1487577460	149202	99.08	10180	10230	9860	13140	7080	10110	9970.27	4.32	0	-833	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1214	6.18	1.84	12	1.22	1609.00	5393.00	10910	20230628	-8.80	4535	20221014	119.40	10910	-8.80	20230628	5800	71.55	20230314	10910	-8.80	20230628	4535	119.40	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
155	20230704	150548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9880	-230	5	-2.27	1340698440	134365	89.22	10180	10230	9860	13140	7080	10110	9978.03	4.32	0	4262	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1206	6.14	1.83	12	1.10	1609.00	5393.00	10910	20230628	-9.44	4535	20221014	117.86	10910	-9.44	20230628	5800	70.34	20230314	10910	-9.44	20230628	4535	117.86	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
156	20230704	140554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9980	-130	5	-1.29	878616240	87755	58.27	10180	10230	9860	13140	7080	10110	10012.15	4.32	0	11438	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1218	6.20	1.85	12	0.72	1609.00	5393.00	10910	20230628	-8.52	4535	20221014	120.07	10910	-8.52	20230628	5800	72.07	20230314	10910	-8.52	20230628	4535	120.07	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
157	20230704	130545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10220	110	2	1.09	697563390	69744	46.31	10180	10220	9860	13140	7080	10110	10001.77	4.32	0	10128	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1247	6.35	1.90	12	0.57	1609.00	5393.00	10910	20230628	-6.32	4535	20221014	125.36	10910	-6.32	20230628	5800	76.21	20230314	10910	-6.32	20230628	4535	125.36	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
158	20230704	120551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10080	-30	5	-0.30	598985790	60057	39.88	10180	10200	9860	13140	7080	10110	9973.62	4.32	0	10516	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1230	6.26	1.87	12	0.49	1609.00	5393.00	10910	20230628	-7.61	4535	20221014	122.27	10910	-7.61	20230628	5800	73.79	20230314	10910	-7.61	20230628	4535	122.27	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
159	20230704	110546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10070	-40	5	-0.40	526953610	52941	35.15	10180	10180	9860	13140	7080	10110	9953.60	4.32	0	7378	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1229	6.26	1.87	12	0.43	1609.00	5393.00	10910	20230628	-7.70	4535	20221014	122.05	10910	-7.70	20230628	5800	73.62	20230314	10910	-7.70	20230628	4535	122.05	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
160	20230704	100545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9930	-180	5	-1.78	347159610	34854	23.14	10180	10180	9890	13140	7080	10110	9960.40	4.32	0	3108	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1212	6.17	1.84	12	0.29	1609.00	5393.00	10910	20230628	-8.98	4535	20221014	118.96	10910	-8.98	20230628	5800	71.21	20230314	10910	-8.98	20230628	4535	118.96	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
161	20230704	090544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10010	-100	5	-0.99	14126220	1404	0.93	10180	10180	10000	13140	7080	10110	10061.41	4.32	0	-298	11016	10562	10226	9772	9436	10395	9605	61	3030	500	6470	10	1	12203280	1222	6.22	1.86	12	0.01	1609.00	5393.00	10910	20230628	-8.25	4535	20221014	120.73	10910	-8.25	20230628	5800	72.59	20230314	10910	-8.25	20230628	4535	120.73	20221014	3.77	N	086710	500	61 억		527272	N	N	853	N	00	N
162	20230703	160538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10110	-290	5	-2.79	1525802880	150374	73.93	10680	10680	9890	13520	7280	10400	10146.76	4.48	0	-20265	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1234	6.28	1.87	12	1.23	1609.00	5393.00	10910	20230628	-7.33	4535	20221014	122.93	10910	-7.33	20230628	5800	74.31	20230314	10910	-7.33	20230628	4535	122.93	20221014	3.73	N	086710	500	61 억		546395	N	N	853	N	00	N
163	20230703	150543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10130	-270	5	-2.60	1426134250	140521	69.08	10680	10680	9890	13520	7280	10400	10148.90	4.48	0	-19813	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1236	6.30	1.88	12	1.15	1609.00	5393.00	10910	20230628	-7.15	4535	20221014	123.37	10910	-7.15	20230628	5800	74.66	20230314	10910	-7.15	20230628	4535	123.37	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
164	20230703	140543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10090	-310	5	-2.98	1323661970	130368	64.09	10680	10680	9890	13520	7280	10400	10153.27	4.48	0	-17506	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1231	6.27	1.87	12	1.07	1609.00	5393.00	10910	20230628	-7.52	4535	20221014	122.49	10910	-7.52	20230628	5800	73.97	20230314	10910	-7.52	20230628	4535	122.49	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
165	20230703	130539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10200	-200	5	-1.92	1217941840	119932	58.96	10680	10680	9890	13520	7280	10400	10155.27	4.48	0	-13902	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1245	6.34	1.89	12	0.98	1609.00	5393.00	10910	20230628	-6.51	4535	20221014	124.92	10910	-6.51	20230628	5800	75.86	20230314	10910	-6.51	20230628	4535	124.92	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
166	20230703	120545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10190	-210	5	-2.02	1082619490	106659	52.43	10680	10680	9890	13520	7280	10400	10150.29	4.48	0	-11444	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1244	6.33	1.89	12	0.87	1609.00	5393.00	10910	20230628	-6.60	4535	20221014	124.70	10910	-6.60	20230628	5800	75.69	20230314	10910	-6.60	20230628	4535	124.70	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
167	20230703	110540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10220	-180	5	-1.73	1000282670	98544	48.45	10680	10680	9890	13520	7280	10400	10150.62	4.48	0	-11091	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1247	6.35	1.90	12	0.81	1609.00	5393.00	10910	20230628	-6.32	4535	20221014	125.36	10910	-6.32	20230628	5800	76.21	20230314	10910	-6.32	20230628	4535	125.36	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
168	20230703	100531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10120	-280	5	-2.69	564963630	55108	27.09	10680	10680	10070	13520	7280	10400	10251.93	4.48	0	-8932	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1235	6.29	1.88	12	0.45	1609.00	5393.00	10910	20230628	-7.24	4535	20221014	123.15	10910	-7.24	20230628	5800	74.48	20230314	10910	-7.24	20230628	4535	123.15	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N
169	20230703	090536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10450	50	2	0.48	87661250	8347	4.10	10680	10680	10400	13520	7280	10400	10502.13	4.48	0	-2647	10926	10662	10226	9962	9526	10795	10095	61	3120	500	6650	10	1	12203280	1275	6.49	1.94	12	0.07	1609.00	5393.00	10910	20230628	-4.22	4535	20221014	130.43	10910	-4.22	20230628	5800	80.17	20230314	10910	-4.22	20230628	4535	130.43	20221014	3.73	N	086710	500	61 억		546395	N	N	0	N	00	N