KissMeData/115570/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	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	185	2	4.97	117382780	30457	141.75	3750	4000	3735	4840	2610	3725	3854.03	1.23	0	363	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	312	4.77	0.40	12	0.38	820.00	9878.00	5980	20221202	-34.62	3525	20230726	10.92	5940	-34.18	20230210	3525	10.92	20230726	5980	-34.62	20221202	3525	10.92	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
3	20230731	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	135	2	3.62	108358875	28145	130.99	3750	4000	3735	4840	2610	3725	3850.02	1.23	0	312	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	308	4.71	0.39	12	0.35	820.00	9878.00	5980	20221202	-35.45	3525	20230726	9.50	5940	-35.02	20230210	3525	9.50	20230726	5980	-35.45	20221202	3525	9.50	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
4	20230731	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	90	2	2.42	98925780	25698	119.60	3750	4000	3735	4840	2610	3725	3849.55	1.23	0	151	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	305	4.65	0.39	12	0.32	820.00	9878.00	5980	20221202	-36.20	3525	20230726	8.23	5940	-35.77	20230210	3525	8.23	20230726	5980	-36.20	20221202	3525	8.23	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
5	20230731	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	150	2	4.03	76301350	19774	92.03	3750	4000	3735	4840	2610	3725	3858.67	1.23	0	-845	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	309	4.73	0.39	12	0.25	820.00	9878.00	5980	20221202	-35.20	3525	20230726	9.93	5940	-34.76	20230210	3525	9.93	20230726	5980	-35.20	20221202	3525	9.93	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
6	20230731	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	3875	150	2	4.03	57610335	14907	69.38	3750	4000	3735	4840	2610	3725	3864.65	1.23	0	-906	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	309	4.73	0.39	12	0.19	820.00	9878.00	5980	20221202	-35.20	3525	20230726	9.93	5940	-34.76	20230210	3525	9.93	20230726	5980	-35.20	20221202	3525	9.93	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
7	20230731	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	175	2	4.70	45611275	11828	55.05	3750	4000	3735	4840	2610	3725	3856.21	1.23	0	-521	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	311	4.76	0.39	12	0.15	820.00	9878.00	5980	20221202	-34.78	3525	20230726	10.64	5940	-34.34	20230210	3525	10.64	20230726	5980	-34.78	20221202	3525	10.64	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
8	20230731	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	125	2	3.36	22138650	5824	27.11	3750	3870	3735	4840	2610	3725	3801.28	1.23	0	-83	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	307	4.70	0.39	12	0.07	820.00	9878.00	5980	20221202	-35.62	3525	20230726	9.22	5940	-35.19	20230210	3525	9.22	20230726	5980	-35.62	20221202	3525	9.22	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
9	20230731	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	25	2	0.67	2313750	617	2.87	3750	3750	3750	4840	2610	3725	3750.00	1.23	0	54	3841	3782	3726	3667	3611	3812	3697	40	1115	500	2600	5	1	7984508	299	4.57	0.38	12	0.01	820.00	9878.00	5980	20221202	-37.29	3525	20230726	6.38	5940	-36.87	20230210	3525	6.38	20230726	5980	-37.29	20221202	3525	6.38	20230726	1.10	N	115570	500	39 억		97910	N	N	0	N	00	N
10	20230728	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	55	2	1.50	79491490	21486	70.56	3675	3785	3670	4770	2570	3670	3699.53	1.25	0	-1784	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	297	4.54	0.38	12	0.27	820.00	9878.00	5980	20221202	-37.71	3525	20230726	5.67	5940	-37.29	20230210	3525	5.67	20230726	5980	-37.71	20221202	3525	5.67	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
11	20230728	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	55	2	1.50	78049990	21099	69.29	3675	3785	3670	4770	2570	3670	3699.23	1.25	0	-1784	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	297	4.54	0.38	12	0.26	820.00	9878.00	5980	20221202	-37.71	3525	20230726	5.67	5940	-37.29	20230210	3525	5.67	20230726	5980	-37.71	20221202	3525	5.67	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
12	20230728	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	25	2	0.68	71097665	19221	63.12	3675	3785	3670	4770	2570	3670	3698.96	1.25	0	-1787	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	295	4.51	0.37	12	0.24	820.00	9878.00	5980	20221202	-38.21	3525	20230726	4.82	5940	-37.79	20230210	3525	4.82	20230726	5980	-38.21	20221202	3525	4.82	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
13	20230728	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	25	2	0.68	63388300	17141	56.29	3675	3785	3670	4770	2570	3670	3698.05	1.25	0	-1787	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	295	4.51	0.37	12	0.21	820.00	9878.00	5980	20221202	-38.21	3525	20230726	4.82	5940	-37.79	20230210	3525	4.82	20230726	5980	-38.21	20221202	3525	4.82	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
14	20230728	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	50	2	1.36	54639515	14776	48.53	3675	3785	3670	4770	2570	3670	3697.86	1.25	0	-1787	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	297	4.54	0.38	12	0.19	820.00	9878.00	5980	20221202	-37.79	3525	20230726	5.53	5940	-37.37	20230210	3525	5.53	20230726	5980	-37.79	20221202	3525	5.53	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
15	20230728	110812	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	35	2	0.95	51967600	14058	46.17	3675	3785	3670	4770	2570	3670	3696.66	1.25	0	-1263	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	296	4.52	0.38	12	0.18	820.00	9878.00	5980	20221202	-38.04	3525	20230726	5.11	5940	-37.63	20230210	3525	5.11	20230726	5980	-38.04	20221202	3525	5.11	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
16	20230728	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	15	2	0.41	45163710	12227	40.15	3675	3785	3670	4770	2570	3670	3693.77	1.25	0	-1268	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	294	4.49	0.37	12	0.15	820.00	9878.00	5980	20221202	-38.38	3525	20230726	4.54	5940	-37.96	20230210	3525	4.54	20230726	5980	-38.38	20221202	3525	4.54	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
17	20230728	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	40	2	1.09	8265535	2236	7.34	3675	3785	3670	4770	2570	3670	3696.57	1.25	0	226	3823	3746	3638	3561	3453	3785	3600	40	1100	500	2560	5	1	7984508	296	4.52	0.38	12	0.03	820.00	9878.00	5980	20221202	-37.96	3525	20230726	5.25	5940	-37.54	20230210	3525	5.25	20230726	5980	-37.96	20221202	3525	5.25	20230726	1.27	N	115570	500	39 억		99733	N	N	0	N	00	N
18	20230727	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	115	2	3.23	109383360	30236	57.43	3540	3715	3530	4620	2490	3555	3617.65	1.16	-1506	7087	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	293	4.48	0.37	12	0.38	820.00	9878.00	5980	20221202	-38.63	3525	20230726	4.11	5940	-38.22	20230210	3525	4.11	20230726	5980	-38.63	20221202	3525	4.11	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
19	20230727	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	115	2	3.23	107309670	29671	56.35	3540	3715	3530	4620	2490	3555	3616.65	1.16	-1506	7007	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	293	4.48	0.37	12	0.37	820.00	9878.00	5980	20221202	-38.63	3525	20230726	4.11	5940	-38.22	20230210	3525	4.11	20230726	5980	-38.63	20221202	3525	4.11	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
20	20230727	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	115	2	3.23	102993450	28495	54.12	3540	3715	3530	4620	2490	3555	3614.44	1.16	-1506	6996	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	293	4.48	0.37	12	0.36	820.00	9878.00	5980	20221202	-38.63	3525	20230726	4.11	5940	-38.22	20230210	3525	4.11	20230726	5980	-38.63	20221202	3525	4.11	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
21	20230727	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	105	2	2.95	95587745	26472	50.28	3540	3715	3530	4620	2490	3555	3610.90	1.16	-1506	6657	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	292	4.46	0.37	12	0.33	820.00	9878.00	5980	20221202	-38.80	3525	20230726	3.83	5940	-38.38	20230210	3525	3.83	20230726	5980	-38.80	20221202	3525	3.83	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
22	20230727	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	100	2	2.81	89865625	24906	47.30	3540	3715	3530	4620	2490	3555	3608.19	1.16	-1506	6799	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	292	4.46	0.37	12	0.31	820.00	9878.00	5980	20221202	-38.88	3525	20230726	3.69	5940	-38.47	20230210	3525	3.69	20230726	5980	-38.88	20221202	3525	3.69	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
23	20230727	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	145	2	4.08	82222015	22827	43.35	3540	3715	3530	4620	2490	3555	3601.96	1.16	-1506	7000	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	295	4.51	0.37	12	0.29	820.00	9878.00	5980	20221202	-38.13	3525	20230726	4.96	5940	-37.71	20230210	3525	4.96	20230726	5980	-38.13	20221202	3525	4.96	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
24	20230727	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	120	2	3.38	74623900	20770	39.45	3540	3695	3530	4620	2490	3555	3592.87	1.16	-1506	6356	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	293	4.48	0.37	12	0.26	820.00	9878.00	5980	20221202	-38.55	3525	20230726	4.26	5940	-38.13	20230210	3525	4.26	20230726	5980	-38.55	20221202	3525	4.26	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
25	20230727	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	25	2	0.70	25650610	7228	13.73	3540	3590	3530	4620	2490	3555	3548.78	1.16	-1506	3850	3901	3727	3626	3452	3351	3677	3402	40	1065	500	2480	5	1	7984508	286	4.37	0.36	12	0.09	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.15	N	115570	500	39 억		92817	N	N	0	N	00	N
26	20230726	160759	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3555	-245	5	-6.45	192163605	52653	107.35	3800	3800	3525	4940	2660	3800	3649.62	1.18	0	-2072	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	284	4.34	0.36	12	0.66	820.00	9878.00	5980	20221202	-40.55	3525	20230726	0.85	5940	-40.15	20230210	3525	0.85	20230726	5980	-40.55	20221202	3525	0.85	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
27	20230726	150803	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3580	-220	5	-5.79	178135960	48720	99.33	3800	3800	3525	4940	2660	3800	3656.32	1.18	0	-1352	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	286	4.37	0.36	12	0.61	820.00	9878.00	5980	20221202	-40.13	3525	20230726	1.56	5940	-39.73	20230210	3525	1.56	20230726	5980	-40.13	20221202	3525	1.56	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
28	20230726	140758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3630	-170	5	-4.47	142675110	38855	79.22	3800	3800	3610	4940	2660	3800	3671.99	1.18	0	-3083	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	290	4.43	0.37	12	0.49	820.00	9878.00	5980	20221202	-39.30	3610	20230726	0.55	5940	-38.89	20230210	3610	0.55	20230726	5980	-39.30	20221202	3610	0.55	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
29	20230726	130756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3655	-145	5	-3.82	115545830	31372	63.96	3800	3800	3625	4940	2660	3800	3683.09	1.18	0	-3028	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	292	4.46	0.37	12	0.39	820.00	9878.00	5980	20221202	-38.88	3625	20230726	0.83	5940	-38.47	20230210	3625	0.83	20230726	5980	-38.88	20221202	3625	0.83	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
30	20230726	120758	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3655	-145	5	-3.82	104017885	28199	57.49	3800	3800	3640	4940	2660	3800	3688.71	1.18	0	-2831	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	292	4.46	0.37	12	0.35	820.00	9878.00	5980	20221202	-38.88	3640	20230726	0.41	5940	-38.47	20230210	3640	0.41	20230726	5980	-38.88	20221202	3640	0.41	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
31	20230726	110753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3655	-145	5	-3.82	84462425	22839	46.56	3800	3800	3645	4940	2660	3800	3698.17	1.18	0	-2797	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	292	4.46	0.37	12	0.29	820.00	9878.00	5980	20221202	-38.88	3645	20230726	0.27	5940	-38.47	20230210	3645	0.27	20230726	5980	-38.88	20221202	3645	0.27	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
32	20230726	100800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3680	-120	5	-3.16	61181855	16479	33.60	3800	3800	3680	4940	2660	3800	3712.72	1.18	0	-2389	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	294	4.49	0.37	12	0.21	820.00	9878.00	5980	20221202	-38.46	3680	20230726	0.00	5940	-38.05	20230210	3680	0.00	20230726	5980	-38.46	20221202	3680	0.00	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
33	20230726	090754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3705	-95	5	-2.50	19736455	5264	10.73	3800	3800	3705	4940	2660	3800	3749.33	1.18	0	841	3920	3860	3830	3770	3740	3845	3755	40	1140	500	2660	5	1	7984508	296	4.52	0.38	12	0.07	820.00	9878.00	5980	20221202	-38.04	3705	20230726	0.00	5940	-37.63	20230210	3705	0.00	20230726	5980	-38.04	20221202	3705	0.00	20230726	1.23	N	115570	500	39 억		94323	N	N	0	N	00	N
34	20230725	160753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3800	-80	5	-2.06	188957645	49048	119.09	3880	3890	3800	5040	2720	3880	3852.51	1.20	0	-1893	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	303	4.63	0.38	12	0.61	820.00	9878.00	5980	20221202	-36.45	3800	20230725	0.00	5940	-36.03	20230210	3800	0.00	20230725	5980	-36.45	20221202	3800	0.00	20230725	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
35	20230725	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	-30	5	-0.77	158599060	41060	99.69	3880	3890	3825	5040	2720	3880	3862.62	1.20	0	-867	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	307	4.70	0.39	12	0.51	820.00	9878.00	5980	20221202	-35.62	3800	20230724	1.32	5940	-35.19	20230210	3800	1.32	20230724	5980	-35.62	20221202	3800	1.32	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
36	20230725	140744	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-40	5	-1.03	149527430	38701	93.97	3880	3890	3840	5040	2720	3880	3863.66	1.20	0	-684	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	307	4.68	0.39	12	0.48	820.00	9878.00	5980	20221202	-35.79	3800	20230724	1.05	5940	-35.35	20230210	3800	1.05	20230724	5980	-35.79	20221202	3800	1.05	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
37	20230725	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	3885	5	2	0.13	97424900	25192	61.17	3880	3890	3855	5040	2720	3880	3867.30	1.20	0	-1301	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	310	4.74	0.39	12	0.32	820.00	9878.00	5980	20221202	-35.03	3800	20230724	2.24	5940	-34.60	20230210	3800	2.24	20230724	5980	-35.03	20221202	3800	2.24	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
38	20230725	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	87474125	22624	54.93	3880	3890	3855	5040	2720	3880	3866.43	1.20	0	-1267	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	309	4.72	0.39	12	0.28	820.00	9878.00	5980	20221202	-35.28	3800	20230724	1.84	5940	-34.85	20230210	3800	1.84	20230724	5980	-35.28	20221202	3800	1.84	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
39	20230725	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	3860	-20	5	-0.52	74584685	19288	46.83	3880	3890	3855	5040	2720	3880	3866.90	1.20	0	-959	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	308	4.71	0.39	12	0.24	820.00	9878.00	5980	20221202	-35.45	3800	20230724	1.58	5940	-35.02	20230210	3800	1.58	20230724	5980	-35.45	20221202	3800	1.58	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
40	20230725	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3865	-15	5	-0.39	46372720	11981	29.09	3880	3890	3865	5040	2720	3880	3870.52	1.20	0	-724	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	309	4.71	0.39	12	0.15	820.00	9878.00	5980	20221202	-35.37	3800	20230724	1.71	5940	-34.93	20230210	3800	1.71	20230724	5980	-35.37	20221202	3800	1.71	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
41	20230725	090748	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-10	5	-0.26	14223730	3668	8.91	3880	3890	3870	5040	2720	3880	3877.79	1.20	0	-634	4080	3980	3890	3790	3700	3935	3745	40	1160	500	2710	5	1	7984508	309	4.72	0.39	12	0.05	820.00	9878.00	5980	20221202	-35.28	3800	20230724	1.84	5940	-34.85	20230210	3800	1.84	20230724	5980	-35.28	20221202	3800	1.84	20230724	1.40	N	115570	500	39 억		96208	N	N	0	N	00	N
42	20230724	160750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3880	-115	5	-2.88	159462895	41184	277.97	3970	3990	3800	5190	2800	3995	3871.96	1.20	0	154	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	310	4.73	0.39	12	0.52	820.00	9878.00	5980	20221202	-35.12	3800	20230724	2.11	5940	-34.68	20230210	3800	2.11	20230724	5980	-35.12	20221202	3800	2.11	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
43	20230724	150747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3895	-100	5	-2.50	133386035	34467	232.63	3970	3990	3800	5190	2800	3995	3869.96	1.20	0	590	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	311	4.75	0.39	12	0.43	820.00	9878.00	5980	20221202	-34.87	3800	20230724	2.50	5940	-34.43	20230210	3800	2.50	20230724	5980	-34.87	20221202	3800	2.50	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
44	20230724	140745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3870	-125	5	-3.13	118192300	30574	206.36	3970	3990	3800	5190	2800	3995	3865.78	1.20	0	1106	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	309	4.72	0.39	12	0.38	820.00	9878.00	5980	20221202	-35.28	3800	20230724	1.84	5940	-34.85	20230210	3800	1.84	20230724	5980	-35.28	20221202	3800	1.84	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
45	20230724	130746	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3890	-105	5	-2.63	112779740	29176	196.92	3970	3990	3800	5190	2800	3995	3865.50	1.20	0	1161	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	311	4.74	0.39	12	0.37	820.00	9878.00	5980	20221202	-34.95	3800	20230724	2.37	5940	-34.51	20230210	3800	2.37	20230724	5980	-34.95	20221202	3800	2.37	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
46	20230724	120747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3875	-120	5	-3.00	99660295	25791	174.08	3970	3990	3800	5190	2800	3995	3864.15	1.20	0	1328	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	309	4.73	0.39	12	0.32	820.00	9878.00	5980	20221202	-35.20	3800	20230724	1.97	5940	-34.76	20230210	3800	1.97	20230724	5980	-35.20	20221202	3800	1.97	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
47	20230724	110749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3905	-90	5	-2.25	89339180	23136	156.16	3970	3990	3800	5190	2800	3995	3861.48	1.20	0	1361	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	312	4.76	0.40	12	0.29	820.00	9878.00	5980	20221202	-34.70	3800	20230724	2.76	5940	-34.26	20230210	3800	2.76	20230724	5980	-34.70	20221202	3800	2.76	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
48	20230724	100742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3885	-110	5	-2.75	85495700	22149	149.49	3970	3990	3800	5190	2800	3995	3860.03	1.20	0	1404	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	310	4.74	0.39	12	0.28	820.00	9878.00	5980	20221202	-35.03	3800	20230724	2.24	5940	-34.60	20230210	3800	2.24	20230724	5980	-35.03	20221202	3800	2.24	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
49	20230724	090747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3880	-115	5	-2.88	20093210	5102	34.44	3970	3990	3880	5190	2800	3995	3938.30	1.20	0	-686	4031	4012	3991	3972	3951	4015	3975	40	1195	500	2790	5	1	7984508	310	4.73	0.39	12	0.06	820.00	9878.00	5980	20221202	-35.12	3880	20230724	0.00	5940	-34.68	20230210	3880	0.00	20230724	5980	-35.12	20221202	3880	0.00	20230724	1.39	N	115570	500	39 억		96054	N	N	0	N	00	N
50	20230721	160739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3995	-15	5	-0.37	58884425	14765	80.58	3995	4010	3970	5210	2810	4010	3988.10	1.22	0	-1568	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	319	4.87	0.40	12	0.18	820.00	9878.00	5980	20221202	-33.19	3970	20230721	0.63	5940	-32.74	20230210	3970	0.63	20230721	5980	-33.19	20221202	3970	0.63	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
51	20230721	150742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3990	-20	5	-0.50	54468800	13659	74.55	3995	4010	3970	5210	2810	4010	3987.76	1.22	0	-1568	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	319	4.87	0.40	12	0.17	820.00	9878.00	5980	20221202	-33.28	3970	20230721	0.50	5940	-32.83	20230210	3970	0.50	20230721	5980	-33.28	20221202	3970	0.50	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
52	20230721	140739	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4000	-10	5	-0.25	53602300	13442	73.36	3995	4010	3970	5210	2810	4010	3987.67	1.22	0	-1501	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	319	4.88	0.40	12	0.17	820.00	9878.00	5980	20221202	-33.11	3970	20230721	0.76	5940	-32.66	20230210	3970	0.76	20230721	5980	-33.11	20221202	3970	0.76	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
53	20230721	130741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3985	-25	5	-0.62	53191695	13339	72.80	3995	4010	3970	5210	2810	4010	3987.68	1.22	0	-1500	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	318	4.86	0.40	12	0.17	820.00	9878.00	5980	20221202	-33.36	3970	20230721	0.38	5940	-32.91	20230210	3970	0.38	20230721	5980	-33.36	20221202	3970	0.38	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
54	20230721	120750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	0	3	0.00	49168485	12334	67.31	3995	4010	3970	5210	2810	4010	3986.42	1.22	0	-1182	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	320	4.89	0.41	12	0.15	820.00	9878.00	5980	20221202	-32.94	3970	20230721	1.01	5940	-32.49	20230210	3970	1.01	20230721	5980	-32.94	20221202	3970	1.01	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
55	20230721	110746	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4005	-5	5	-0.12	36911165	9275	50.62	3995	4010	3970	5210	2810	4010	3979.64	1.22	0	-918	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	320	4.88	0.41	12	0.12	820.00	9878.00	5980	20221202	-33.03	3970	20230721	0.88	5940	-32.58	20230210	3970	0.88	20230721	5980	-33.03	20221202	3970	0.88	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
56	20230721	100745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4005	-5	5	-0.12	35657565	8962	48.91	3995	4010	3970	5210	2810	4010	3978.75	1.22	0	-639	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	320	4.88	0.41	12	0.11	820.00	9878.00	5980	20221202	-33.03	3970	20230721	0.88	5940	-32.58	20230210	3970	0.88	20230721	5980	-33.03	20221202	3970	0.88	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
57	20230721	090744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4000	-10	5	-0.25	3189615	799	4.36	3995	4010	3975	5210	2810	4010	3992.01	1.22	0	-190	4053	4031	4013	3991	3973	4022	3982	40	1200	500	2800	5	1	7984508	319	4.88	0.40	12	0.01	820.00	9878.00	5980	20221202	-33.11	3975	20230721	0.63	5940	-32.66	20230210	3975	0.63	20230721	5980	-33.11	20221202	3975	0.63	20230721	1.38	N	115570	500	39 억		97622	N	N	0	N	00	N
58	20230720	160738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-25	5	-0.62	73376160	18323	53.98	4035	4035	3995	5240	2825	4035	4004.59	1.25	0	-2469	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	320	4.89	0.41	12	0.23	820.00	9878.00	5980	20221202	-32.94	3995	20230720	0.38	5940	-32.49	20230210	3995	0.38	20230720	5980	-32.94	20221202	3995	0.38	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
59	20230720	150738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-25	5	-0.62	73199720	18279	53.85	4035	4035	3995	5240	2825	4035	4004.58	1.25	0	-2469	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	320	4.89	0.41	12	0.23	820.00	9878.00	5980	20221202	-32.94	3995	20230720	0.38	5940	-32.49	20230210	3995	0.38	20230720	5980	-32.94	20221202	3995	0.38	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
60	20230720	140736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-25	5	-0.62	59979335	14972	44.10	4035	4035	3995	5240	2825	4035	4006.10	1.25	0	-1664	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	320	4.89	0.41	12	0.19	820.00	9878.00	5980	20221202	-32.94	3995	20230720	0.38	5940	-32.49	20230210	3995	0.38	20230720	5980	-32.94	20221202	3995	0.38	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
61	20230720	130736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-25	5	-0.62	45321535	11313	33.33	4035	4035	3995	5240	2825	4035	4006.15	1.25	0	-1302	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	320	4.89	0.41	12	0.14	820.00	9878.00	5980	20221202	-32.94	3995	20230720	0.38	5940	-32.49	20230210	3995	0.38	20230720	5980	-32.94	20221202	3995	0.38	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
62	20230720	120742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-25	5	-0.62	36975025	9227	27.18	4035	4035	4000	5240	2825	4035	4007.26	1.25	0	-1287	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	320	4.89	0.41	12	0.12	820.00	9878.00	5980	20221202	-32.94	4000	20230720	0.25	5940	-32.49	20230210	4000	0.25	20230720	5980	-32.94	20221202	4000	0.25	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
63	20230720	110740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4025	-10	5	-0.25	29487615	7357	21.67	4035	4035	4000	5240	2825	4035	4008.10	1.25	0	-1096	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	321	4.91	0.41	12	0.09	820.00	9878.00	5980	20221202	-32.69	4000	20230720	0.62	5940	-32.24	20230210	4000	0.62	20230720	5980	-32.69	20221202	4000	0.62	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
64	20230720	100733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4000	-35	5	-0.87	11975295	2987	8.80	4035	4035	4000	5240	2825	4035	4009.14	1.25	0	-631	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	319	4.88	0.40	12	0.04	820.00	9878.00	5980	20221202	-33.11	4000	20230720	0.00	5940	-32.66	20230210	4000	0.00	20230720	5980	-33.11	20221202	4000	0.00	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
65	20230720	090733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4000	-35	5	-0.87	3580195	891	2.62	4035	4035	4000	5240	2825	4035	4018.18	1.25	0	-288	4168	4101	4053	3986	3938	4077	3962	40	1207	500	2820	5	1	7984508	319	4.88	0.40	12	0.01	820.00	9878.00	5980	20221202	-33.11	4000	20230720	0.00	5940	-32.66	20230210	4000	0.00	20230720	5980	-33.11	20221202	4000	0.00	20230720	1.28	N	115570	500	39 억		100091	N	N	0	N	00	N
66	20230719	160747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4035	-90	5	-2.18	137985670	33946	134.75	4120	4120	4005	5360	2890	4125	4064.86	1.27	0	-1026	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	322	4.92	0.41	12	0.43	820.00	9878.00	5980	20221202	-32.53	4005	20230719	0.75	5940	-32.07	20230210	4005	0.75	20230719	5980	-32.53	20221202	4005	0.75	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
67	20230719	150747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4010	-115	5	-2.79	134220015	33008	131.03	4120	4120	4005	5360	2890	4125	4066.29	1.27	0	-769	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	320	4.89	0.41	12	0.41	820.00	9878.00	5980	20221202	-32.94	4005	20230719	0.12	5940	-32.49	20230210	4005	0.12	20230719	5980	-32.94	20221202	4005	0.12	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
68	20230719	140749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4035	-90	5	-2.18	121379290	29814	118.35	4120	4120	4020	5360	2890	4125	4071.22	1.27	0	59	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	322	4.92	0.41	12	0.37	820.00	9878.00	5980	20221202	-32.53	4020	20230719	0.37	5940	-32.07	20230210	4020	0.37	20230719	5980	-32.53	20221202	4020	0.37	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
69	20230719	130740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4025	-100	5	-2.42	111746530	27421	108.85	4120	4120	4025	5360	2890	4125	4075.22	1.27	0	409	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	321	4.91	0.41	12	0.34	820.00	9878.00	5980	20221202	-32.69	4025	20230719	0.00	5940	-32.24	20230210	4025	0.00	20230719	5980	-32.69	20221202	4025	0.00	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
70	20230719	120750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4055	-70	5	-1.70	99385260	24362	96.71	4120	4120	4035	5360	2890	4125	4079.52	1.27	0	639	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	324	4.95	0.41	12	0.31	820.00	9878.00	5980	20221202	-32.19	4035	20230719	0.50	5940	-31.73	20230210	4035	0.50	20230719	5980	-32.19	20221202	4035	0.50	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
71	20230719	110749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4060	-65	5	-1.58	98027575	24027	95.38	4120	4120	4035	5360	2890	4125	4079.89	1.27	0	640	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	324	4.95	0.41	12	0.30	820.00	9878.00	5980	20221202	-32.11	4035	20230719	0.62	5940	-31.65	20230210	4035	0.62	20230719	5980	-32.11	20221202	4035	0.62	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
72	20230719	100743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4055	-70	5	-1.70	68767910	16799	66.68	4120	4120	4050	5360	2890	4125	4093.57	1.27	0	-9	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	324	4.95	0.41	12	0.21	820.00	9878.00	5980	20221202	-32.19	4050	20230719	0.12	5940	-31.73	20230210	4050	0.12	20230719	5980	-32.19	20221202	4050	0.12	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
73	20230719	090743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4115	-10	5	-0.24	27297335	6645	26.38	4120	4120	4085	5360	2890	4125	4107.95	1.27	0	-413	4191	4157	4131	4097	4071	4145	4085	40	1235	500	2880	5	1	7984508	329	5.02	0.42	12	0.08	820.00	9878.00	5980	20221202	-31.19	4085	20230719	0.73	5940	-30.72	20230210	4085	0.73	20230719	5980	-31.19	20221202	4085	0.73	20230719	1.30	N	115570	500	39 억		101110	N	N	0	N	00	N
74	20230718	160741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4125	-40	5	-0.96	104069050	25191	145.14	4165	4165	4105	5410	2920	4165	4131.20	1.33	0	-5471	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	329	5.03	0.42	12	0.32	820.00	9878.00	5980	20221202	-31.02	4105	20230718	0.49	5940	-30.56	20230210	4105	0.49	20230718	5980	-31.02	20221202	4105	0.49	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
75	20230718	150740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4130	-35	5	-0.84	79081385	19113	110.12	4165	4165	4110	5410	2920	4165	4137.57	1.33	0	-4768	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	330	5.04	0.42	12	0.24	820.00	9878.00	5980	20221202	-30.94	4110	20230718	0.49	5940	-30.47	20230210	4110	0.49	20230718	5980	-30.94	20221202	4110	0.49	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
76	20230718	140737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4120	-45	5	-1.08	72313400	17468	100.65	4165	4165	4110	5410	2920	4165	4139.76	1.33	0	-4767	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	329	5.02	0.42	12	0.22	820.00	9878.00	5980	20221202	-31.10	4110	20230718	0.24	5940	-30.64	20230210	4110	0.24	20230718	5980	-31.10	20221202	4110	0.24	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
77	20230718	130738	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4135	-30	5	-0.72	62403650	15065	86.80	4165	4165	4110	5410	2920	4165	4142.29	1.33	0	-4522	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	330	5.04	0.42	12	0.19	820.00	9878.00	5980	20221202	-30.85	4110	20230718	0.61	5940	-30.39	20230210	4110	0.61	20230718	5980	-30.85	20221202	4110	0.61	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
78	20230718	120745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4140	-25	5	-0.60	62044555	14978	86.30	4165	4165	4110	5410	2920	4165	4142.38	1.33	0	-4447	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	331	5.05	0.42	12	0.19	820.00	9878.00	5980	20221202	-30.77	4110	20230718	0.73	5940	-30.30	20230210	4110	0.73	20230718	5980	-30.77	20221202	4110	0.73	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
79	20230718	110744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4150	-15	5	-0.36	37084140	8931	51.46	4165	4165	4130	5410	2920	4165	4152.29	1.33	0	-4274	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	331	5.06	0.42	12	0.11	820.00	9878.00	5980	20221202	-30.60	4130	20230718	0.48	5940	-30.13	20230210	4130	0.48	20230718	5980	-30.60	20221202	4130	0.48	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
80	20230718	100737	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4140	-25	5	-0.60	35548105	8561	49.33	4165	4165	4130	5410	2920	4165	4152.33	1.33	0	-4105	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	331	5.05	0.42	12	0.11	820.00	9878.00	5980	20221202	-30.77	4130	20230718	0.24	5940	-30.30	20230210	4130	0.24	20230718	5980	-30.77	20221202	4130	0.24	20230718	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
81	20230718	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	0	3	0.00	4739770	1138	6.56	4165	4165	4165	5410	2920	4165	4165.00	1.33	0	0	4241	4202	4181	4142	4121	4192	4132	40	1245	500	2910	5	1	7984508	333	5.08	0.42	12	0.01	820.00	9878.00	5980	20221202	-30.35	4135	20220715	0.73	5940	-29.88	20230210	4155	0.24	20230711	5980	-30.35	20221202	4155	0.24	20230711	1.33	N	115570	500	39 억		106491	N	N	0	N	00	N
82	20230717	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-35	5	-0.83	72514485	17356	30.91	4200	4220	4160	5460	2940	4200	4178.06	1.35	0	-1624	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.08	0.42	12	0.22	820.00	9878.00	5980	20221202	-30.35	4135	20220715	0.73	5940	-29.88	20230210	4155	0.24	20230711	5980	-30.35	20221202	4155	0.24	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
83	20230717	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-25	5	-0.60	65664760	15712	27.99	4200	4220	4160	5460	2940	4200	4179.27	1.35	0	-1624	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.09	0.42	12	0.20	820.00	9878.00	5980	20221202	-30.18	4135	20220715	0.97	5940	-29.71	20230210	4155	0.48	20230711	5980	-30.18	20221202	4155	0.48	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
84	20230717	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-30	5	-0.71	51501330	12318	21.94	4200	4220	4160	5460	2940	4200	4180.98	1.35	0	-1597	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.09	0.42	12	0.15	820.00	9878.00	5980	20221202	-30.27	4135	20220715	0.85	5940	-29.80	20230210	4155	0.36	20230711	5980	-30.27	20221202	4155	0.36	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
85	20230717	130731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-25	5	-0.60	49929115	11941	21.27	4200	4220	4160	5460	2940	4200	4181.32	1.35	0	-1498	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.09	0.42	12	0.15	820.00	9878.00	5980	20221202	-30.18	4135	20220715	0.97	5940	-29.71	20230210	4155	0.48	20230711	5980	-30.18	20221202	4155	0.48	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
86	20230717	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-25	5	-0.60	32969725	7873	14.02	4200	4220	4160	5460	2940	4200	4187.69	1.35	0	-1493	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.09	0.42	12	0.10	820.00	9878.00	5980	20221202	-30.18	4135	20220715	0.97	5940	-29.71	20230210	4155	0.48	20230711	5980	-30.18	20221202	4155	0.48	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
87	20230717	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-30	5	-0.71	28408750	6779	12.07	4200	4220	4160	5460	2940	4200	4190.70	1.35	0	-1483	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	333	5.09	0.42	12	0.08	820.00	9878.00	5980	20221202	-30.27	4135	20220715	0.85	5940	-29.80	20230210	4155	0.36	20230711	5980	-30.27	20221202	4155	0.36	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
88	20230717	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-15	5	-0.36	24743690	5901	10.51	4200	4220	4160	5460	2940	4200	4193.13	1.35	0	-1255	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	334	5.10	0.42	12	0.07	820.00	9878.00	5980	20221202	-30.02	4135	20220715	1.21	5940	-29.55	20230210	4155	0.72	20230711	5980	-30.02	20221202	4155	0.72	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
89	20230717	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-5	5	-0.12	17101905	4072	7.25	4200	4220	4195	5460	2940	4200	4199.88	1.35	0	-1049	4390	4295	4235	4140	4080	4265	4110	40	1260	500	2940	5	1	7984508	335	5.12	0.42	12	0.05	820.00	9878.00	5980	20221202	-29.85	4135	20220715	1.45	5940	-29.38	20230210	4155	0.96	20230711	5980	-29.85	20221202	4155	0.96	20230711	1.33	N	115570	500	39 억		108108	N	N	0	N	00	N
90	20230714	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-40	5	-0.94	235015205	55598	316.64	4255	4330	4175	5510	2970	4240	4227.04	1.32	0	2526	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	335	5.12	0.43	12	0.70	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4155	1.08	20230711	5980	-29.77	20221202	4135	1.57	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
91	20230714	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-35	5	-0.83	187752615	44312	252.36	4255	4330	4185	5510	2970	4240	4237.06	1.32	0	776	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	336	5.13	0.43	12	0.55	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4155	1.20	20230711	5980	-29.68	20221202	4135	1.69	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
92	20230714	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-20	5	-0.47	130139285	30588	174.20	4255	4330	4200	5510	2970	4240	4254.59	1.32	0	-513	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	337	5.15	0.43	12	0.38	820.00	9878.00	5980	20221202	-29.43	4135	20220715	2.06	5940	-28.96	20230210	4155	1.56	20230711	5980	-29.43	20221202	4135	2.06	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
93	20230714	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	15	2	0.35	111303335	26120	148.76	4255	4330	4200	5510	2970	4240	4261.23	1.32	0	-506	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	340	5.19	0.43	12	0.33	820.00	9878.00	5980	20221202	-28.85	4135	20220715	2.90	5940	-28.37	20230210	4155	2.41	20230711	5980	-28.85	20221202	4135	2.90	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
94	20230714	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-5	5	-0.12	102707345	24090	137.19	4255	4330	4200	5510	2970	4240	4263.48	1.32	0	-506	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	338	5.16	0.43	12	0.30	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4155	1.93	20230711	5980	-29.18	20221202	4135	2.42	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
95	20230714	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	0	3	0.00	93306215	21876	124.59	4255	4330	4200	5510	2970	4240	4265.23	1.32	0	-501	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	339	5.17	0.43	12	0.27	820.00	9878.00	5980	20221202	-29.10	4135	20220715	2.54	5940	-28.62	20230210	4155	2.05	20230711	5980	-29.10	20221202	4135	2.54	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
96	20230714	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	30	2	0.71	92562545	21701	123.59	4255	4330	4200	5510	2970	4240	4265.36	1.32	0	-401	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	341	5.21	0.43	12	0.27	820.00	9878.00	5980	20221202	-28.60	4135	20220715	3.26	5940	-28.11	20230210	4155	2.77	20230711	5980	-28.60	20221202	4135	3.26	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
97	20230714	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	60	2	1.42	11406275	2670	15.21	4255	4300	4255	5510	2970	4240	4272.01	1.32	0	-320	4286	4262	4236	4212	4186	4275	4225	40	1270	500	2960	5	1	7984508	343	5.24	0.44	12	0.03	820.00	9878.00	5980	20221202	-28.09	4135	20220715	3.99	5940	-27.61	20230210	4155	3.49	20230711	5980	-28.09	20221202	4135	3.99	20220715	1.47	N	115570	500	39 억		105582	N	N	0	N	00	N
98	20230713	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	15	2	0.36	71464750	16905	40.61	4225	4260	4210	5490	2960	4225	4227.43	1.31	0	617	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	339	5.17	0.43	12	0.21	820.00	9878.00	5980	20221202	-29.10	4135	20220715	2.54	5940	-28.62	20230210	4155	2.05	20230711	5980	-29.10	20221202	4135	2.54	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
99	20230713	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	15	2	0.36	69442305	16428	39.47	4225	4260	4210	5490	2960	4225	4227.07	1.31	0	623	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	339	5.17	0.43	12	0.21	820.00	9878.00	5980	20221202	-29.10	4135	20220715	2.54	5940	-28.62	20230210	4155	2.05	20230711	5980	-29.10	20221202	4135	2.54	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
100	20230713	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	0	3	0.00	59837955	14158	34.01	4225	4260	4210	5490	2960	4225	4226.44	1.31	0	644	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	337	5.15	0.43	12	0.18	820.00	9878.00	5980	20221202	-29.35	4135	20220715	2.18	5940	-28.87	20230210	4155	1.68	20230711	5980	-29.35	20221202	4135	2.18	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
101	20230713	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	5	2	0.12	59085725	13980	33.59	4225	4260	4210	5490	2960	4225	4226.45	1.31	0	649	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	338	5.16	0.43	12	0.18	820.00	9878.00	5980	20221202	-29.26	4135	20220715	2.30	5940	-28.79	20230210	4155	1.81	20230711	5980	-29.26	20221202	4135	2.30	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
102	20230713	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	25	2	0.59	41012085	9704	23.31	4225	4260	4210	5490	2960	4225	4226.31	1.31	0	214	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	339	5.18	0.43	12	0.12	820.00	9878.00	5980	20221202	-28.93	4135	20220715	2.78	5940	-28.45	20230210	4155	2.29	20230711	5980	-28.93	20221202	4135	2.78	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
103	20230713	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	25	2	0.59	40812335	9657	23.20	4225	4260	4210	5490	2960	4225	4226.19	1.31	0	214	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	339	5.18	0.43	12	0.12	820.00	9878.00	5980	20221202	-28.93	4135	20220715	2.78	5940	-28.45	20230210	4155	2.29	20230711	5980	-28.93	20221202	4135	2.78	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
104	20230713	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-15	5	-0.36	33819250	8004	19.23	4225	4260	4210	5490	2960	4225	4225.29	1.31	0	216	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	336	5.13	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.60	4135	20220715	1.81	5940	-29.12	20230210	4155	1.32	20230711	5980	-29.60	20221202	4135	1.81	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
105	20230713	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	35	2	0.83	7119160	1684	4.05	4225	4260	4225	5490	2960	4225	4227.53	1.31	0	159	4315	4270	4235	4190	4155	4252	4172	40	1265	500	2950	5	1	7984508	340	5.20	0.43	12	0.02	820.00	9878.00	5980	20221202	-28.76	4135	20220715	3.02	5940	-28.28	20230210	4155	2.53	20230711	5980	-28.76	20221202	4135	3.02	20220715	1.39	N	115570	500	39 억		104965	N	N	0	N	00	N
106	20230712	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	45	2	1.08	176412755	41625	138.60	4230	4280	4200	5430	2930	4180	4238.14	1.29	0	2105	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	337	5.15	0.43	12	0.52	820.00	9878.00	5980	20221202	-29.35	4135	20220715	2.18	5940	-28.87	20230210	4155	1.68	20230711	5980	-29.35	20221202	4135	2.18	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
107	20230712	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	50	2	1.20	168356820	39719	132.25	4230	4280	4200	5430	2930	4180	4238.70	1.29	0	1727	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	338	5.16	0.43	12	0.50	820.00	9878.00	5980	20221202	-29.26	4135	20220715	2.30	5940	-28.79	20230210	4155	1.81	20230711	5980	-29.26	20221202	4135	2.30	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
108	20230712	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	70	2	1.67	165604215	39068	130.08	4230	4280	4200	5430	2930	4180	4238.87	1.29	0	1250	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	339	5.18	0.43	12	0.49	820.00	9878.00	5980	20221202	-28.93	4135	20220715	2.78	5940	-28.45	20230210	4155	2.29	20230711	5980	-28.93	20221202	4135	2.78	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
109	20230712	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	65	2	1.56	149237515	35198	117.20	4230	4280	4200	5430	2930	4180	4239.94	1.29	0	1219	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	339	5.18	0.43	12	0.44	820.00	9878.00	5980	20221202	-29.01	4135	20220715	2.66	5940	-28.54	20230210	4155	2.17	20230711	5980	-29.01	20221202	4135	2.66	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
110	20230712	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	75	2	1.79	129887395	30620	101.95	4230	4280	4200	5430	2930	4180	4241.91	1.29	0	1020	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	340	5.19	0.43	12	0.38	820.00	9878.00	5980	20221202	-28.85	4135	20220715	2.90	5940	-28.37	20230210	4155	2.41	20230711	5980	-28.85	20221202	4135	2.90	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
111	20230712	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	70	2	1.67	115423995	27218	90.63	4230	4280	4200	5430	2930	4180	4240.72	1.29	0	672	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	339	5.18	0.43	12	0.34	820.00	9878.00	5980	20221202	-28.93	4135	20220715	2.78	5940	-28.45	20230210	4155	2.29	20230711	5980	-28.93	20221202	4135	2.78	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
112	20230712	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	65	2	1.56	76073485	17966	59.82	4230	4250	4200	5430	2930	4180	4234.30	1.29	0	197	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	339	5.18	0.43	12	0.23	820.00	9878.00	5980	20221202	-29.01	4135	20220715	2.66	5940	-28.54	20230210	4155	2.17	20230711	5980	-29.01	20221202	4135	2.66	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
113	20230712	090720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	55	2	1.32	15298855	3613	12.03	4230	4240	4220	5430	2930	4180	4234.39	1.29	0	66	4230	4205	4180	4155	4130	4192	4142	40	1250	500	2920	5	1	7984508	338	5.16	0.43	12	0.05	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4155	1.93	20230711	5980	-29.18	20221202	4135	2.42	20220715	1.34	N	115570	500	39 억		102853	N	N	0	N	00	N
114	20230711	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-15	5	-0.36	125499485	30033	137.75	4185	4205	4155	5450	2940	4195	4178.63	1.31	0	-1256	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	334	5.10	0.42	12	0.38	820.00	9878.00	5980	20221202	-30.10	4135	20220715	1.09	5940	-29.63	20230210	4155	0.60	20230711	5980	-30.10	20221202	4135	1.09	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
115	20230711	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	121046190	28968	132.87	4185	4205	4155	5450	2940	4195	4178.52	1.31	0	-1242	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	335	5.11	0.42	12	0.36	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4155	0.84	20230711	5980	-29.93	20221202	4135	1.33	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
116	20230711	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	0	3	0.00	107368280	25708	117.92	4185	4200	4155	5450	2940	4195	4176.33	1.31	0	-1196	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	335	5.12	0.42	12	0.32	820.00	9878.00	5980	20221202	-29.85	4135	20220715	1.45	5940	-29.38	20230210	4155	0.96	20230711	5980	-29.85	20221202	4135	1.45	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
117	20230711	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	103382260	24758	113.56	4185	4200	4155	5450	2940	4195	4175.58	1.31	0	-958	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	335	5.11	0.42	12	0.31	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4155	0.84	20230711	5980	-29.93	20221202	4135	1.33	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
118	20230711	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-10	5	-0.24	94251595	22580	103.57	4185	4195	4155	5450	2940	4195	4173.96	1.31	0	-857	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	334	5.10	0.42	12	0.28	820.00	9878.00	5980	20221202	-30.02	4135	20220715	1.21	5940	-29.55	20230210	4155	0.72	20230711	5980	-30.02	20221202	4135	1.21	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
119	20230711	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	93234175	22337	102.45	4185	4195	4155	5450	2940	4195	4173.82	1.31	0	-795	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	335	5.11	0.42	12	0.28	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4155	0.84	20230711	5980	-29.93	20221202	4135	1.33	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
120	20230711	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-40	5	-0.95	40222975	9654	44.28	4185	4185	4155	5450	2940	4195	4165.96	1.31	0	2162	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	332	5.07	0.42	12	0.12	820.00	9878.00	5980	20221202	-30.52	4135	20220715	0.48	5940	-30.05	20230210	4155	0.00	20230711	5980	-30.52	20221202	4135	0.48	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
121	20230711	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-10	5	-0.24	3755165	897	4.11	4185	4185	4175	5450	2940	4195	4184.40	1.31	0	463	4231	4212	4186	4167	4141	4200	4155	40	1255	500	2930	5	1	7984508	334	5.10	0.42	12	0.01	820.00	9878.00	5980	20221202	-30.02	4135	20220715	1.21	5940	-29.55	20230210	4160	0.60	20230710	5980	-30.02	20221202	4135	1.21	20220715	1.22	N	115570	500	39 억		104644	N	N	0	N	00	N
122	20230710	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-10	5	-0.24	91153160	21800	117.67	4205	4205	4160	5460	2945	4205	4181.31	1.37	0	-4632	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	335	5.12	0.42	12	0.27	820.00	9878.00	5980	20221202	-29.85	4135	20220715	1.45	5940	-29.38	20230210	4160	0.84	20230710	5980	-29.85	20221202	4135	1.45	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
123	20230710	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-35	5	-0.83	85818155	20521	110.76	4205	4205	4160	5460	2945	4205	4181.97	1.37	0	-4437	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	333	5.09	0.42	12	0.26	820.00	9878.00	5980	20221202	-30.27	4135	20220715	0.85	5940	-29.80	20230210	4160	0.24	20230710	5980	-30.27	20221202	4135	0.85	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
124	20230710	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-40	5	-0.95	40020715	9565	51.63	4205	4205	4160	5460	2945	4205	4184.08	1.37	0	-3602	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	333	5.08	0.42	12	0.12	820.00	9878.00	5980	20221202	-30.35	4135	20220715	0.73	5940	-29.88	20230210	4160	0.12	20230710	5980	-30.35	20221202	4135	0.73	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
125	20230710	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-25	5	-0.59	31347300	7484	40.40	4205	4205	4175	5460	2945	4205	4188.58	1.37	0	-3313	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	334	5.10	0.42	12	0.09	820.00	9878.00	5980	20221202	-30.10	4135	20220715	1.09	5940	-29.63	20230210	4170	0.24	20230421	5980	-30.10	20221202	4135	1.09	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
126	20230710	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-30	5	-0.71	27783140	6631	35.79	4205	4205	4175	5460	2945	4205	4189.89	1.37	0	-3241	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	333	5.09	0.42	12	0.08	820.00	9878.00	5980	20221202	-30.18	4135	20220715	0.97	5940	-29.71	20230210	4170	0.12	20230421	5980	-30.18	20221202	4135	0.97	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
127	20230710	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	17444100	4162	22.46	4205	4205	4180	5460	2945	4205	4191.28	1.37	0	-2977	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	335	5.12	0.43	12	0.05	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4170	0.72	20230421	5980	-29.77	20221202	4135	1.57	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
128	20230710	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	16851360	4021	21.70	4205	4205	4180	5460	2945	4205	4190.84	1.37	0	-2958	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	336	5.13	0.43	12	0.05	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
129	20230710	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-15	5	-0.36	15184125	3624	19.56	4205	4205	4180	5460	2945	4205	4189.88	1.37	0	-2820	4245	4225	4205	4185	4165	4235	4195	40	1257	500	2940	5	1	7984508	335	5.11	0.42	12	0.05	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4170	0.48	20230421	5980	-29.93	20221202	4135	1.33	20220715	1.22	N	115570	500	39 억		109200	N	N	0	N	00	N
130	20230707	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	77873685	18527	45.05	4190	4225	4185	5460	2945	4205	4203.25	1.42	0	-4350	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	336	5.13	0.43	12	0.23	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
131	20230707	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	10	2	0.24	76830545	18279	44.45	4190	4225	4185	5460	2945	4205	4203.21	1.42	0	-4320	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	337	5.14	0.43	12	0.23	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
132	20230707	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	75809555	18036	43.85	4190	4225	4185	5460	2945	4205	4203.24	1.42	0	-4080	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	335	5.12	0.43	12	0.23	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4170	0.72	20230421	5980	-29.77	20221202	4135	1.57	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
133	20230707	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-10	5	-0.24	72783365	17315	42.10	4190	4225	4185	5460	2945	4205	4203.49	1.42	0	-4033	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	335	5.12	0.42	12	0.22	820.00	9878.00	5980	20221202	-29.85	4135	20220715	1.45	5940	-29.38	20230210	4170	0.60	20230421	5980	-29.85	20221202	4135	1.45	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
134	20230707	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	66389600	15792	38.40	4190	4225	4185	5460	2945	4205	4204.00	1.42	0	-3466	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	335	5.12	0.43	12	0.20	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4170	0.72	20230421	5980	-29.77	20221202	4135	1.57	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
135	20230707	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	10	2	0.24	55325485	13170	32.02	4190	4215	4185	5460	2945	4205	4200.87	1.42	0	-2776	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	337	5.14	0.43	12	0.16	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
136	20230707	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	50796060	12095	29.41	4190	4210	4185	5460	2945	4205	4199.76	1.42	0	-2360	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	336	5.13	0.43	12	0.15	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
137	20230707	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	22882175	5452	13.26	4190	4205	4185	5460	2945	4205	4197.02	1.42	0	-1046	4368	4286	4243	4161	4118	4265	4140	40	1257	500	2940	5	1	7984508	336	5.13	0.43	12	0.07	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.24	N	115570	500	39 억		113550	N	N	0	N	00	N
138	20230706	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-100	5	-2.32	174420035	41127	70.98	4305	4325	4200	5590	3015	4305	4243.54	1.56	0	-11325	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	336	5.13	0.43	12	0.52	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
139	20230706	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-105	5	-2.44	155244485	36573	63.12	4305	4325	4200	5590	3015	4305	4244.78	1.56	0	-10507	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	335	5.12	0.43	12	0.46	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4170	0.72	20230421	5980	-29.77	20221202	4135	1.57	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
140	20230706	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-80	5	-1.86	148472840	34962	60.34	4305	4325	4200	5590	3015	4305	4246.69	1.56	0	-10508	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	337	5.15	0.43	12	0.44	820.00	9878.00	5980	20221202	-29.35	4135	20220715	2.18	5940	-28.87	20230210	4170	1.32	20230421	5980	-29.35	20221202	4135	2.18	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
141	20230706	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-95	5	-2.21	123782065	29100	50.22	4305	4325	4210	5590	3015	4305	4253.68	1.56	0	-9245	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	336	5.13	0.43	12	0.36	820.00	9878.00	5980	20221202	-29.60	4135	20220715	1.81	5940	-29.12	20230210	4170	0.96	20230421	5980	-29.60	20221202	4135	1.81	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
142	20230706	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-75	5	-1.74	92766945	21756	37.55	4305	4325	4215	5590	3015	4305	4263.97	1.56	0	-5521	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	338	5.16	0.43	12	0.27	820.00	9878.00	5980	20221202	-29.26	4135	20220715	2.30	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
143	20230706	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-70	5	-1.63	74435100	17423	30.07	4305	4325	4215	5590	3015	4305	4272.23	1.56	0	-5217	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	338	5.16	0.43	12	0.22	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
144	20230706	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-70	5	-1.63	67605235	15815	27.30	4305	4325	4235	5590	3015	4305	4274.75	1.56	0	-5198	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	338	5.16	0.43	12	0.20	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
145	20230706	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	10	2	0.23	21767520	5065	8.74	4305	4325	4270	5590	3015	4305	4297.63	1.56	0	-885	4475	4390	4330	4245	4185	4360	4215	40	1287	500	3010	5	1	7984508	345	5.26	0.44	12	0.06	820.00	9878.00	5980	20221202	-27.84	4135	20220715	4.35	5940	-27.36	20230210	4170	3.48	20230421	5980	-27.84	20221202	4135	4.35	20220715	1.27	N	115570	500	39 억		124569	N	N	0	N	00	N
146	20230705	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-95	5	-2.16	252285840	57941	246.34	4400	4415	4270	5720	3080	4400	4354.22	1.60	0	-3538	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	344	5.25	0.44	12	0.73	820.00	9878.00	5980	20221202	-28.01	4135	20220715	4.11	5940	-27.53	20230210	4170	3.24	20230421	5980	-28.01	20221202	4135	4.11	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
147	20230705	150655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-115	5	-2.61	237219620	54437	231.44	4400	4415	4270	5720	3080	4400	4357.69	1.60	0	-3083	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	342	5.23	0.43	12	0.68	820.00	9878.00	5980	20221202	-28.34	4135	20220715	3.63	5940	-27.86	20230210	4170	2.76	20230421	5980	-28.34	20221202	4135	3.63	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
148	20230705	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-40	5	-0.91	217113065	49773	211.61	4400	4415	4330	5720	3080	4400	4362.07	1.60	0	-2511	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	348	5.32	0.44	12	0.62	820.00	9878.00	5980	20221202	-27.09	4135	20220715	5.44	5940	-26.60	20230210	4170	4.56	20230421	5980	-27.09	20221202	4135	5.44	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
149	20230705	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-45	5	-1.02	111460495	25449	108.20	4400	4415	4350	5720	3080	4400	4379.76	1.60	0	-840	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	348	5.31	0.44	12	0.32	820.00	9878.00	5980	20221202	-27.17	4135	20220715	5.32	5940	-26.68	20230210	4170	4.44	20230421	5980	-27.17	20221202	4135	5.32	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
150	20230705	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	-15	5	-0.34	62565560	14247	60.57	4400	4415	4365	5720	3080	4400	4391.49	1.60	0	-516	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	350	5.35	0.44	12	0.18	820.00	9878.00	5980	20221202	-26.67	4135	20220715	6.05	5940	-26.18	20230210	4170	5.16	20230421	5980	-26.67	20221202	4135	6.05	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
151	20230705	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-10	5	-0.23	58687995	13361	56.80	4400	4415	4370	5720	3080	4400	4392.49	1.60	0	9	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	351	5.35	0.44	12	0.17	820.00	9878.00	5980	20221202	-26.59	4135	20220715	6.17	5940	-26.09	20230210	4170	5.28	20230421	5980	-26.59	20221202	4135	6.17	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
152	20230705	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4390	-10	5	-0.23	56691490	12906	54.87	4400	4415	4370	5720	3080	4400	4392.65	1.60	0	125	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	351	5.35	0.44	12	0.16	820.00	9878.00	5980	20221202	-26.59	4135	20220715	6.17	5940	-26.09	20230210	4170	5.28	20230421	5980	-26.59	20221202	4135	6.17	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
153	20230705	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	0	3	0.00	12330400	2802	11.91	4400	4405	4400	5720	3080	4400	4400.57	1.60	0	2	4490	4445	4355	4310	4220	4467	4332	40	1320	500	3080	5	1	7984508	351	5.37	0.45	12	0.04	820.00	9878.00	5980	20221202	-26.42	4135	20220715	6.41	5940	-25.93	20230210	4170	5.52	20230421	5980	-26.42	20221202	4135	6.41	20220715	1.34	N	115570	500	39 억		128106	N	N	0	N	00	N
154	20230704	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	125	2	2.92	101527410	23520	103.95	4300	4400	4265	5550	2995	4275	4316.43	1.64	0	-3109	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	351	5.37	0.45	12	0.29	820.00	9878.00	5980	20221202	-26.42	4135	20220715	6.41	5940	-25.93	20230210	4170	5.52	20230421	5980	-26.42	20221202	4135	6.41	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
155	20230704	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	85	2	1.99	86322590	20047	88.60	4300	4390	4265	5550	2995	4275	4306.01	1.64	0	-3153	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	348	5.32	0.44	12	0.25	820.00	9878.00	5980	20221202	-27.09	4135	20220715	5.44	5940	-26.60	20230210	4170	4.56	20230421	5980	-27.09	20221202	4135	5.44	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
156	20230704	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	70	2	1.64	72935075	16977	75.03	4300	4365	4265	5550	2995	4275	4296.11	1.64	0	-3138	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	347	5.30	0.44	12	0.21	820.00	9878.00	5980	20221202	-27.34	4135	20220715	5.08	5940	-26.85	20230210	4170	4.20	20230421	5980	-27.34	20221202	4135	5.08	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
157	20230704	130635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	15	2	0.35	51370290	11996	53.02	4300	4320	4265	5550	2995	4275	4282.28	1.64	0	-3173	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	343	5.23	0.43	12	0.15	820.00	9878.00	5980	20221202	-28.26	4135	20220715	3.75	5940	-27.78	20230210	4170	2.88	20230421	5980	-28.26	20221202	4135	3.75	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
158	20230704	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	25	2	0.58	48500480	11327	50.06	4300	4320	4265	5550	2995	4275	4281.85	1.64	0	-3182	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	343	5.24	0.44	12	0.14	820.00	9878.00	5980	20221202	-28.09	4135	20220715	3.99	5940	-27.61	20230210	4170	3.12	20230421	5980	-28.09	20221202	4135	3.99	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
159	20230704	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	42616985	9955	44.00	4300	4320	4265	5550	2995	4275	4280.96	1.64	0	-3182	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	342	5.22	0.43	12	0.12	820.00	9878.00	5980	20221202	-28.43	4135	20220715	3.51	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	4135	3.51	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
160	20230704	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	33267135	7769	34.34	4300	4320	4275	5550	2995	4275	4282.04	1.64	0	-2696	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	342	5.22	0.43	12	0.10	820.00	9878.00	5980	20221202	-28.43	4135	20220715	3.51	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	4135	3.51	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
161	20230704	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	5	2	0.12	5742265	1336	5.90	4300	4320	4280	5550	2995	4275	4298.10	1.64	0	75	4338	4306	4268	4236	4198	4322	4252	40	1277	500	2990	5	1	7984508	342	5.22	0.43	12	0.02	820.00	9878.00	5980	20221202	-28.43	4135	20220715	3.51	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	4135	3.51	20220715	1.33	N	115570	500	39 억		131215	N	N	0	N	00	N
162	20230703	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	55	2	1.30	96498895	22575	150.55	4235	4300	4230	5480	2955	4220	4274.78	1.62	0	1617	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	341	5.21	0.43	12	0.28	820.00	9878.00	5980	20221202	-28.51	4135	20220715	3.39	5940	-28.03	20230210	4170	2.52	20230421	5980	-28.51	20221202	4135	3.39	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
163	20230703	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	70	2	1.66	87588310	20493	136.67	4235	4300	4230	5480	2955	4220	4274.27	1.62	0	1201	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	343	5.23	0.43	12	0.26	820.00	9878.00	5980	20221202	-28.26	4135	20220715	3.75	5940	-27.78	20230210	4170	2.88	20230421	5980	-28.26	20221202	4135	3.75	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
164	20230703	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	70	2	1.66	68272520	15982	106.58	4235	4300	4230	5480	2955	4220	4272.09	1.62	0	500	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	343	5.23	0.43	12	0.20	820.00	9878.00	5980	20221202	-28.26	4135	20220715	3.75	5940	-27.78	20230210	4170	2.88	20230421	5980	-28.26	20221202	4135	3.75	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
165	20230703	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	65	2	1.54	61328320	14360	95.77	4235	4300	4230	5480	2955	4220	4271.05	1.62	0	390	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	342	5.23	0.43	12	0.18	820.00	9878.00	5980	20221202	-28.34	4135	20220715	3.63	5940	-27.86	20230210	4170	2.76	20230421	5980	-28.34	20221202	4135	3.63	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
166	20230703	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	70	2	1.66	48996710	11484	76.59	4235	4300	4230	5480	2955	4220	4266.84	1.62	0	-395	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	343	5.23	0.43	12	0.14	820.00	9878.00	5980	20221202	-28.26	4135	20220715	3.75	5940	-27.78	20230210	4170	2.88	20230421	5980	-28.26	20221202	4135	3.75	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
167	20230703	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	65	2	1.54	46969220	11011	73.43	4235	4300	4230	5480	2955	4220	4265.99	1.62	0	-390	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	342	5.23	0.43	12	0.14	820.00	9878.00	5980	20221202	-28.34	4135	20220715	3.63	5940	-27.86	20230210	4170	2.76	20230421	5980	-28.34	20221202	4135	3.63	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
168	20230703	100620	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	60	2	1.42	24882175	5848	39.00	4235	4285	4230	5480	2955	4220	4255.29	1.62	0	-271	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	342	5.22	0.43	12	0.07	820.00	9878.00	5980	20221202	-28.43	4135	20220715	3.51	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	4135	3.51	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N
169	20230703	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	15	2	0.36	9311230	2199	14.66	4235	4235	4230	5480	2955	4220	4234.83	1.62	0	494	4250	4235	4210	4195	4170	4242	4202	40	1262	500	2950	5	1	7984508	338	5.16	0.43	12	0.03	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.31	N	115570	500	39 억		129320	N	N	0	N	00	N