KissMeData/340440/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	161142	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2230	25	2	1.13	165021255	74562	145.42	2215	2235	2180	2865	1545	2205	2213.17	0.55	0	13209	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	633	28.96	2.17	12	0.26	77.00	1029.00	4490	20220729	-50.33	1980	20230103	12.63	3265	-31.70	20230421	1980	12.63	20230103	4145	-46.20	20220801	1980	12.63	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
3	20230731	151141	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	10	2	0.45	144836840	65438	127.62	2215	2235	2180	2865	1545	2205	2213.34	0.55	0	11278	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	629	28.77	2.15	12	0.23	77.00	1029.00	4490	20220729	-50.67	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	4145	-46.56	20220801	1980	11.87	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
4	20230731	141147	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	0	3	0.00	129189910	58376	113.85	2215	2235	2180	2865	1545	2205	2213.07	0.55	0	8592	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	626	28.64	2.14	12	0.21	77.00	1029.00	4490	20220729	-50.89	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	4145	-46.80	20220801	1980	11.36	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
5	20230731	131151	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2230	25	2	1.13	95052685	42966	83.80	2215	2235	2180	2865	1545	2205	2212.28	0.55	0	13246	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	633	28.96	2.17	12	0.15	77.00	1029.00	4490	20220729	-50.33	1980	20230103	12.63	3265	-31.70	20230421	1980	12.63	20230103	4145	-46.20	20220801	1980	12.63	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
6	20230731	121158	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2225	20	2	0.91	92975825	42034	81.98	2215	2235	2180	2865	1545	2205	2211.92	0.55	0	13246	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	631	28.90	2.16	12	0.15	77.00	1029.00	4490	20220729	-50.45	1980	20230103	12.37	3265	-31.85	20230421	1980	12.37	20230103	4145	-46.32	20220801	1980	12.37	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
7	20230731	111200	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	10	2	0.45	75575235	34216	66.73	2215	2235	2180	2865	1545	2205	2208.77	0.55	0	7072	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	629	28.77	2.15	12	0.12	77.00	1029.00	4490	20220729	-50.67	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	4145	-46.56	20220801	1980	11.87	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
8	20230731	101157	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2225	20	2	0.91	42513825	19271	37.58	2215	2230	2180	2865	1545	2205	2206.10	0.55	0	-2089	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	631	28.90	2.16	12	0.07	77.00	1029.00	4490	20220729	-50.45	1980	20230103	12.37	3265	-31.85	20230421	1980	12.37	20230103	4145	-46.32	20220801	1980	12.37	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
9	20230731	091144	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2220	15	2	0.68	1840870	831	1.62	2215	2220	2215	2865	1545	2205	2215.25	0.55	0	-173	2268	2236	2178	2146	2088	2252	2162	28	660	100	1580	5	1	28378364	630	28.83	2.16	12	0.00	77.00	1029.00	4490	20220729	-50.56	1980	20230103	12.12	3265	-32.01	20230421	1980	12.12	20230103	4145	-46.44	20220801	1980	12.12	20230103	3.86	N	340440	100	28 억		155562	N	N	0	N	00	N
10	20230728	161146	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2205	40	2	1.85	111507830	51220	41.41	2120	2210	2120	2810	1520	2165	2177.04	0.47	0	21851	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	626	28.64	2.14	12	0.18	77.00	1029.00	4490	20220729	-50.89	1980	20230103	11.36	3265	-32.47	20230421	1980	11.36	20230103	4490	-50.89	20220729	1980	11.36	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
11	20230728	151144	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	30	2	1.39	107284050	49304	39.86	2120	2210	2120	2810	1520	2165	2175.97	0.47	0	21851	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	623	28.51	2.13	12	0.17	77.00	1029.00	4490	20220729	-51.11	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	4490	-51.11	20220729	1980	10.86	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
12	20230728	141142	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	35	2	1.62	95870860	44114	35.67	2120	2210	2120	2810	1520	2165	2173.25	0.47	0	21005	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	624	28.57	2.14	12	0.16	77.00	1029.00	4490	20220729	-51.00	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	4490	-51.00	20220729	1980	11.11	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
13	20230728	131146	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	30	2	1.39	86380000	39802	32.18	2120	2210	2120	2810	1520	2165	2170.24	0.47	0	19920	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	623	28.51	2.13	12	0.14	77.00	1029.00	4490	20220729	-51.11	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	4490	-51.11	20220729	1980	10.86	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
14	20230728	121144	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	35	2	1.62	78240010	36100	29.19	2120	2205	2120	2810	1520	2165	2167.31	0.47	0	19151	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	624	28.57	2.14	12	0.13	77.00	1029.00	4490	20220729	-51.00	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	4490	-51.00	20220729	1980	11.11	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
15	20230728	111150	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	25	2	1.15	71526060	33048	26.72	2120	2195	2120	2810	1520	2165	2164.31	0.47	0	17865	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	621	28.44	2.13	12	0.12	77.00	1029.00	4490	20220729	-51.22	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	4490	-51.22	20220729	1980	10.61	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
16	20230728	101141	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	5	2	0.23	36449430	16934	13.69	2120	2190	2120	2810	1520	2165	2152.44	0.47	0	5099	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	616	28.18	2.11	12	0.06	77.00	1029.00	4490	20220729	-51.67	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	4490	-51.67	20220729	1980	9.60	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
17	20230728	091150	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	5	2	0.23	16815135	7890	6.38	2120	2170	2120	2810	1520	2165	2131.20	0.47	0	2470	2271	2217	2126	2072	1981	2245	2100	28	645	100	1550	5	1	28378364	616	28.18	2.11	12	0.03	77.00	1029.00	4490	20220729	-51.67	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	4490	-51.67	20220729	1980	9.60	20230103	4.07	N	340440	100	28 억		133715	N	N	0	N	00	N
18	20230727	161140	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2165	90	2	4.34	263261730	123159	32.13	2035	2180	2035	2695	1455	2075	2137.53	0.39	44831	24009	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	614	28.12	2.10	12	0.43	77.00	1029.00	4490	20220729	-51.78	1980	20230103	9.34	3265	-33.69	20230421	1980	9.34	20230103	4490	-51.78	20220729	1980	9.34	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
19	20230727	151141	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	85	2	4.10	248110700	116145	30.30	2035	2180	2035	2695	1455	2075	2136.22	0.39	44831	25230	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	613	28.05	2.10	12	0.41	77.00	1029.00	4490	20220729	-51.89	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4490	-51.89	20220729	1980	9.09	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
20	20230727	141136	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	85	2	4.10	214881375	100730	26.28	2035	2180	2035	2695	1455	2075	2133.24	0.39	44831	26394	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	613	28.05	2.10	12	0.35	77.00	1029.00	4490	20220729	-51.89	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4490	-51.89	20220729	1980	9.09	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
21	20230727	131133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	70	2	3.37	190384435	89377	23.32	2035	2180	2035	2695	1455	2075	2130.13	0.39	44831	18498	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	609	27.86	2.08	12	0.31	77.00	1029.00	4490	20220729	-52.23	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	4490	-52.23	20220729	1980	8.33	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
22	20230727	121137	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	85	2	4.10	180962360	84988	22.17	2035	2180	2035	2695	1455	2075	2129.27	0.39	44831	16800	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	613	28.05	2.10	12	0.30	77.00	1029.00	4490	20220729	-51.89	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4490	-51.89	20220729	1980	9.09	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
23	20230727	111139	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2165	90	2	4.34	162796635	76559	19.97	2035	2180	2035	2695	1455	2075	2126.42	0.39	44831	16922	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	614	28.12	2.10	12	0.27	77.00	1029.00	4490	20220729	-51.78	1980	20230103	9.34	3265	-33.69	20230421	1980	9.34	20230103	4490	-51.78	20220729	1980	9.34	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
24	20230727	101136	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	65	2	3.13	94860755	45048	11.75	2035	2150	2035	2695	1455	2075	2105.77	0.39	44831	7529	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	607	27.79	2.08	12	0.16	77.00	1029.00	4490	20220729	-52.34	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	4490	-52.34	20220729	1980	8.08	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
25	20230727	091135	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	30	2	1.45	36732085	17722	4.62	2035	2110	2035	2695	1455	2075	2072.68	0.39	44831	3007	2245	2160	2090	2005	1935	2125	1970	28	620	100	1490	5	1	28378364	597	27.34	2.05	12	0.06	77.00	1029.00	4490	20220729	-53.12	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	4490	-53.12	20220729	1980	6.31	20230103	4.22	N	340440	100	28 억		109706	N	N	0	N	00	N
26	20230726	161133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	-115	5	-5.25	792647200	380426	103.36	2165	2175	2020	2845	1535	2190	2083.57	0.23	0	41526	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	589	26.95	2.02	12	1.34	77.00	1029.00	4490	20220729	-53.79	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	4490	-53.79	20220729	1980	4.80	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
27	20230726	151139	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2070	-120	5	-5.48	769384355	369181	100.30	2165	2175	2020	2845	1535	2190	2084.03	0.23	0	39728	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	587	26.88	2.01	12	1.30	77.00	1029.00	4490	20220729	-53.90	1980	20230103	4.55	3265	-36.60	20230421	1980	4.55	20230103	4490	-53.90	20220729	1980	4.55	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
28	20230726	141130	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2050	-140	5	-6.39	670650275	321225	87.27	2165	2175	2045	2845	1535	2190	2087.79	0.23	0	37456	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	582	26.62	1.99	12	1.13	77.00	1029.00	4490	20220729	-54.34	1980	20230103	3.54	3265	-37.21	20230421	1980	3.54	20230103	4490	-54.34	20220729	1980	3.54	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
29	20230726	131126	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2065	-125	5	-5.71	580870925	277523	75.40	2165	2175	2050	2845	1535	2190	2093.05	0.23	0	36075	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	586	26.82	2.01	12	0.98	77.00	1029.00	4490	20220729	-54.01	1980	20230103	4.29	3265	-36.75	20230421	1980	4.29	20230103	4490	-54.01	20220729	1980	4.29	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
30	20230726	121131	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-100	5	-4.57	499361285	238007	64.66	2165	2175	2050	2845	1535	2190	2098.09	0.23	0	34149	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	593	27.14	2.03	12	0.84	77.00	1029.00	4490	20220729	-53.45	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	4490	-53.45	20220729	1980	5.56	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
31	20230726	111125	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-100	5	-4.57	395653075	188312	51.16	2165	2175	2050	2845	1535	2190	2101.05	0.23	0	12534	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	593	27.14	2.03	12	0.66	77.00	1029.00	4490	20220729	-53.45	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	4490	-53.45	20220729	1980	5.56	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
32	20230726	101133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-70	5	-3.20	264107800	125124	33.99	2165	2175	2050	2845	1535	2190	2110.76	0.23	0	1156	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	602	27.53	2.06	12	0.44	77.00	1029.00	4490	20220729	-52.78	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4490	-52.78	20220729	1980	7.07	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
33	20230726	091127	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-60	5	-2.74	71985440	33456	9.09	2165	2175	2120	2845	1535	2190	2151.63	0.23	0	-5471	2436	2312	2226	2102	2016	2270	2060	28	655	100	1570	5	1	28378364	604	27.66	2.07	12	0.12	77.00	1029.00	4490	20220729	-52.56	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4490	-52.56	20220729	1980	7.58	20230103	4.37	N	340440	100	28 억		64875	N	N	0	N	00	N
34	20230725	161125	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	-140	5	-6.01	815870875	365966	130.63	2310	2350	2140	3025	1635	2330	2229.37	0.41	0	-53576	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	621	28.44	2.13	12	1.29	77.00	1029.00	4490	20220729	-51.22	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	4490	-51.22	20220729	1980	10.61	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
35	20230725	151112	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	-170	5	-7.30	758945395	339767	121.28	2310	2350	2140	3025	1635	2330	2233.72	0.41	0	-57047	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	613	28.05	2.10	12	1.20	77.00	1029.00	4490	20220729	-51.89	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4490	-51.89	20220729	1980	9.09	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
36	20230725	141110	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2220	-110	5	-4.72	575108395	255490	91.19	2310	2350	2200	3025	1635	2330	2251.00	0.41	0	-50210	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	630	28.83	2.16	12	0.90	77.00	1029.00	4490	20220729	-50.56	1980	20230103	12.12	3265	-32.01	20230421	1980	12.12	20230103	4490	-50.56	20220729	1980	12.12	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
37	20230725	131122	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2210	-120	5	-5.15	492029435	217848	77.76	2310	2350	2205	3025	1635	2330	2258.59	0.41	0	-41813	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	627	28.70	2.15	12	0.77	77.00	1029.00	4490	20220729	-50.78	1980	20230103	11.62	3265	-32.31	20230421	1980	11.62	20230103	4490	-50.78	20220729	1980	11.62	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
38	20230725	121121	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2220	-110	5	-4.72	403740540	177940	63.51	2310	2350	2210	3025	1635	2330	2268.97	0.41	0	-26515	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	630	28.83	2.16	12	0.63	77.00	1029.00	4490	20220729	-50.56	1980	20230103	12.12	3265	-32.01	20230421	1980	12.12	20230103	4490	-50.56	20220729	1980	12.12	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
39	20230725	111118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2245	-85	5	-3.65	273154835	119418	42.62	2310	2350	2240	3025	1635	2330	2287.38	0.41	0	-20442	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	637	29.16	2.18	12	0.42	77.00	1029.00	4490	20220729	-50.00	1980	20230103	13.38	3265	-31.24	20230421	1980	13.38	20230103	4490	-50.00	20220729	1980	13.38	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
40	20230725	101119	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2300	-30	5	-1.29	135305750	58643	20.93	2310	2350	2290	3025	1635	2330	2307.28	0.41	0	-6396	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	653	29.87	2.24	12	0.21	77.00	1029.00	4490	20220729	-48.78	1980	20230103	16.16	3265	-29.56	20230421	1980	16.16	20230103	4490	-48.78	20220729	1980	16.16	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
41	20230725	091116	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2315	-15	5	-0.64	41019720	17770	6.34	2310	2340	2295	3025	1635	2330	2308.37	0.41	0	88	2496	2412	2371	2287	2246	2392	2267	28	695	100	1670	5	1	28378364	657	30.06	2.25	12	0.06	77.00	1029.00	4490	20220729	-48.44	1980	20230103	16.92	3265	-29.10	20230421	1980	16.92	20230103	4490	-48.44	20220729	1980	16.92	20230103	4.24	N	340440	100	28 억		115536	N	N	0	N	00	N
42	20230724	161118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	-140	5	-5.67	630264775	264625	93.27	2455	2455	2330	3210	1730	2470	2382.03	0.52	0	-31552	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	661	30.26	2.26	12	0.93	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
43	20230724	151112	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	-125	5	-5.06	573478600	240338	84.71	2455	2455	2345	3210	1730	2470	2386.12	0.52	0	-32295	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	665	30.45	2.28	12	0.85	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
44	20230724	141111	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2375	-95	5	-3.85	513138170	214749	75.69	2455	2455	2345	3210	1730	2470	2389.46	0.52	0	-36026	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	674	30.84	2.31	12	0.76	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
45	20230724	131112	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2360	-110	5	-4.45	446334435	186442	65.71	2455	2455	2355	3210	1730	2470	2393.94	0.52	0	-27201	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	670	30.65	2.29	12	0.66	77.00	1029.00	4490	20220729	-47.44	1980	20230103	19.19	3265	-27.72	20230421	1980	19.19	20230103	4490	-47.44	20220729	1980	19.19	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
46	20230724	121115	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2380	-90	5	-3.64	414959790	173189	61.04	2455	2455	2355	3210	1730	2470	2395.98	0.52	0	-22326	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	675	30.91	2.31	12	0.61	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
47	20230724	111118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2360	-110	5	-4.45	369963405	154148	54.33	2455	2455	2355	3210	1730	2470	2400.04	0.52	0	-20608	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	670	30.65	2.29	12	0.54	77.00	1029.00	4490	20220729	-47.44	1980	20230103	19.19	3265	-27.72	20230421	1980	19.19	20230103	4490	-47.44	20220729	1980	19.19	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
48	20230724	101107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2415	-55	5	-2.23	220557580	91387	32.21	2455	2455	2385	3210	1730	2470	2413.42	0.52	0	-20765	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	685	31.36	2.35	12	0.32	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
49	20230724	091115	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2430	-40	5	-1.62	43579260	17897	6.31	2455	2455	2420	3210	1730	2470	2434.93	0.52	0	-6244	2560	2515	2440	2395	2320	2537	2417	28	740	100	1770	5	1	28378364	690	31.56	2.36	12	0.06	77.00	1029.00	4490	20220729	-45.88	1980	20230103	22.73	3265	-25.57	20230421	1980	22.73	20230103	4490	-45.88	20220729	1980	22.73	20230103	4.38	N	340440	100	28 억		146945	N	N	0	N	00	N
50	20230721	161102	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2470	75	2	3.13	668117945	274846	88.71	2400	2485	2365	3110	1680	2395	2430.86	0.33	0	55580	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	701	32.08	2.40	12	0.97	77.00	1029.00	4490	20220729	-44.99	1980	20230103	24.75	3265	-24.35	20230421	1980	24.75	20230103	4490	-44.99	20220729	1980	24.75	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
51	20230721	151105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2435	40	2	1.67	553534130	228349	73.70	2400	2460	2365	3110	1680	2395	2424.09	0.33	0	51259	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	691	31.62	2.37	12	0.80	77.00	1029.00	4490	20220729	-45.77	1980	20230103	22.98	3265	-25.42	20230421	1980	22.98	20230103	4490	-45.77	20220729	1980	22.98	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
52	20230721	141100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2420	25	2	1.04	494039175	203879	65.80	2400	2460	2365	3110	1680	2395	2423.22	0.33	0	50501	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	687	31.43	2.35	12	0.72	77.00	1029.00	4490	20220729	-46.10	1980	20230103	22.22	3265	-25.88	20230421	1980	22.22	20230103	4490	-46.10	20220729	1980	22.22	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
53	20230721	131105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2440	45	2	1.88	423730740	174936	56.46	2400	2460	2365	3110	1680	2395	2422.23	0.33	0	50156	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	692	31.69	2.37	12	0.62	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
54	20230721	121118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2455	60	2	2.51	346135215	143252	46.23	2400	2460	2365	3110	1680	2395	2416.29	0.33	0	39535	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	697	31.88	2.39	12	0.50	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
55	20230721	111115	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2435	40	2	1.67	245357725	102024	32.93	2400	2445	2365	3110	1680	2395	2404.92	0.33	0	24060	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	691	31.62	2.37	12	0.36	77.00	1029.00	4490	20220729	-45.77	1980	20230103	22.98	3265	-25.42	20230421	1980	22.98	20230103	4490	-45.77	20220729	1980	22.98	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
56	20230721	101113	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2390	-5	5	-0.21	105565970	44162	14.25	2400	2415	2365	3110	1680	2395	2390.41	0.33	0	2340	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	678	31.04	2.32	12	0.16	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
57	20230721	091109	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	5	2	0.21	39257385	16349	5.28	2400	2415	2395	3110	1680	2395	2401.27	0.33	0	1831	2465	2430	2405	2370	2345	2417	2357	28	715	100	1720	5	1	28378364	681	31.17	2.33	12	0.06	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.34	N	340440	100	28 억		92437	N	N	0	N	00	N
58	20230720	161058	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2395	-45	5	-1.84	725614400	301962	12.17	2415	2440	2380	3170	1710	2440	2403.01	0.12	0	58260	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	680	31.10	2.33	12	1.06	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
59	20230720	151059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2410	-30	5	-1.23	622510430	259001	10.44	2415	2440	2380	3170	1710	2440	2403.45	0.12	0	57383	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	684	31.30	2.34	12	0.91	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
60	20230720	141057	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2415	-25	5	-1.02	559894865	233064	9.39	2415	2440	2380	3170	1710	2440	2402.26	0.12	0	57827	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	685	31.36	2.35	12	0.82	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
61	20230720	131059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2410	-30	5	-1.23	476890645	198623	8.00	2415	2440	2380	3170	1710	2440	2400.91	0.12	0	42294	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	684	31.30	2.34	12	0.70	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
62	20230720	121107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2390	-50	5	-2.05	466493090	194298	7.83	2415	2440	2380	3170	1710	2440	2400.83	0.12	0	41711	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	678	31.04	2.32	12	0.68	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
63	20230720	111104	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	-40	5	-1.64	373702625	155558	6.27	2415	2440	2380	3170	1710	2440	2402.24	0.12	0	38233	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	681	31.17	2.33	12	0.55	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
64	20230720	101051	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	-40	5	-1.64	262603480	109095	4.40	2415	2440	2385	3170	1710	2440	2406.99	0.12	0	33003	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	681	31.17	2.33	12	0.38	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
65	20230720	091055	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2395	-45	5	-1.84	98213710	40937	1.65	2415	2415	2385	3170	1710	2440	2398.74	0.12	0	16396	2756	2597	2441	2282	2126	2677	2362	28	730	100	1750	5	1	28378364	680	31.10	2.33	12	0.14	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.38	N	340440	100	28 억		35106	N	N	0	N	00	N
66	20230719	161114	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2440	85	2	3.61	6123278165	2473485	1641.00	2345	2600	2285	3060	1650	2355	2475.67	0.39	0	-78012	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	692	31.69	2.37	12	8.72	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
67	20230719	151113	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2410	55	2	2.34	5949208775	2401709	1593.38	2345	2600	2285	3060	1650	2355	2477.07	0.39	0	-91908	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	684	31.30	2.34	12	8.46	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
68	20230719	141118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	-10	5	-0.42	310795310	134571	89.28	2345	2355	2285	3060	1650	2355	2309.53	0.39	0	-20578	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	665	30.45	2.28	12	0.47	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
69	20230719	131102	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2310	-45	5	-1.91	210325695	91116	60.45	2345	2345	2295	3060	1650	2355	2308.33	0.39	0	-19067	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	656	30.00	2.24	12	0.32	77.00	1029.00	4490	20220729	-48.55	1980	20230103	16.67	3265	-29.25	20230421	1980	16.67	20230103	4490	-48.55	20220729	1980	16.67	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
70	20230719	121120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2315	-40	5	-1.70	190408840	82477	54.72	2345	2345	2295	3060	1650	2355	2308.63	0.39	0	-16885	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	657	30.06	2.25	12	0.29	77.00	1029.00	4490	20220729	-48.44	1980	20230103	16.92	3265	-29.10	20230421	1980	16.92	20230103	4490	-48.44	20220729	1980	16.92	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
71	20230719	111116	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2315	-40	5	-1.70	178997515	77528	51.44	2345	2345	2295	3060	1650	2355	2308.81	0.39	0	-15330	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	657	30.06	2.25	12	0.27	77.00	1029.00	4490	20220729	-48.44	1980	20230103	16.92	3265	-29.10	20230421	1980	16.92	20230103	4490	-48.44	20220729	1980	16.92	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
72	20230719	101107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2305	-50	5	-2.12	160694410	69596	46.17	2345	2345	2295	3060	1650	2355	2308.96	0.39	0	-13986	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	654	29.94	2.24	12	0.25	77.00	1029.00	4490	20220729	-48.66	1980	20230103	16.41	3265	-29.40	20230421	1980	16.41	20230103	4490	-48.66	20220729	1980	16.41	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
73	20230719	091105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	-15	5	-0.64	37997820	16356	10.85	2345	2345	2305	3060	1650	2355	2323.17	0.39	0	-2079	2415	2385	2370	2340	2325	2377	2332	28	705	100	1690	5	1	28378364	664	30.39	2.27	12	0.06	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.40	N	340440	100	28 억		109949	N	N	0	N	00	N
74	20230718	161106	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2355	-20	5	-0.84	343924095	144728	166.29	2375	2400	2355	3085	1665	2375	2376.35	0.47	0	-21724	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	668	30.58	2.29	12	0.51	77.00	1029.00	4490	20220729	-47.55	1980	20230103	18.94	3265	-27.87	20230421	1980	18.94	20230103	4490	-47.55	20220729	1980	18.94	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
75	20230718	151105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	-5	5	-0.21	326594040	137381	157.85	2375	2400	2355	3085	1665	2375	2377.29	0.47	0	-21709	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	673	30.78	2.30	12	0.48	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
76	20230718	141100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	-5	5	-0.21	276952195	116366	133.70	2375	2400	2360	3085	1665	2375	2380.01	0.47	0	-21479	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	673	30.78	2.30	12	0.41	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
77	20230718	131100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2385	10	2	0.42	225511220	94627	108.73	2375	2400	2365	3085	1665	2375	2383.16	0.47	0	-18243	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	677	30.97	2.32	12	0.33	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
78	20230718	121112	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	25	2	1.05	168430280	70620	81.14	2375	2400	2365	3085	1665	2375	2385.02	0.47	0	-11240	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	681	31.17	2.33	12	0.25	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
79	20230718	111109	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2395	20	2	0.84	95162315	39872	45.81	2375	2400	2365	3085	1665	2375	2386.70	0.47	0	6478	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	680	31.10	2.33	12	0.14	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
80	20230718	101102	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2380	5	2	0.21	75496430	31636	36.35	2375	2400	2365	3085	1665	2375	2386.41	0.47	0	6307	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	675	30.91	2.31	12	0.11	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
81	20230718	091057	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	-5	5	-0.21	10993470	4635	5.33	2375	2385	2365	3085	1665	2375	2371.84	0.47	0	1451	2428	2401	2348	2321	2268	2415	2335	28	710	100	1710	5	1	28378364	673	30.78	2.30	12	0.02	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.44	N	340440	100	28 억		133253	N	N	0	N	00	N
82	20230717	161101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2375	55	2	2.37	201875395	86497	66.33	2335	2375	2295	3015	1625	2320	2333.42	0.40	0	18501	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	674	30.84	2.31	12	0.30	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
83	20230717	151055	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	50	2	2.16	187188995	80303	61.58	2335	2370	2295	3015	1625	2320	2331.03	0.40	0	17026	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	673	30.78	2.30	12	0.28	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
84	20230717	141059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2355	35	2	1.51	166117240	71386	54.75	2335	2370	2295	3015	1625	2320	2327.03	0.40	0	17103	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	668	30.58	2.29	12	0.25	77.00	1029.00	4490	20220729	-47.55	1980	20230103	18.94	3265	-27.87	20230421	1980	18.94	20230103	4490	-47.55	20220729	1980	18.94	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
85	20230717	131049	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	25	2	1.08	134194470	57769	44.30	2335	2370	2295	3015	1625	2320	2322.95	0.40	0	8684	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	665	30.45	2.28	12	0.20	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
86	20230717	121059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	25	2	1.08	116342425	50181	38.48	2335	2350	2295	3015	1625	2320	2318.46	0.40	0	5217	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	665	30.45	2.28	12	0.18	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
87	20230717	111050	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2350	30	2	1.29	100010300	43196	33.13	2335	2350	2295	3015	1625	2320	2315.27	0.40	0	215	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	667	30.52	2.28	12	0.15	77.00	1029.00	4490	20220729	-47.66	1980	20230103	18.69	3265	-28.02	20230421	1980	18.69	20230103	4490	-47.66	20220729	1980	18.69	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
88	20230717	101050	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	10	2	0.43	64924735	28095	21.55	2335	2345	2295	3015	1625	2320	2310.90	0.40	0	-4710	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.10	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
89	20230717	091051	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2305	-15	5	-0.65	32637455	14112	10.82	2335	2345	2300	3015	1625	2320	2312.74	0.40	0	-9047	2406	2362	2336	2292	2266	2350	2280	28	695	100	1670	5	1	28378364	654	29.94	2.24	12	0.05	77.00	1029.00	4490	20220729	-48.66	1980	20230103	16.41	3265	-29.40	20230421	1980	16.41	20230103	4490	-48.66	20220729	1980	16.41	20230103	4.48	N	340440	100	28 억		114743	N	N	0	N	00	N
90	20230714	161049	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-50	5	-2.11	299943210	128602	102.18	2365	2380	2310	3080	1660	2370	2332.34	0.44	0	-14305	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	658	30.13	2.25	12	0.45	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
91	20230714	151053	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	-25	5	-1.05	273203545	117080	93.03	2365	2380	2310	3080	1660	2370	2333.48	0.44	0	-13756	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	665	30.45	2.28	12	0.41	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
92	20230714	141100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	-25	5	-1.05	251231065	107664	85.54	2365	2380	2310	3080	1660	2370	2333.47	0.44	0	-16058	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	665	30.45	2.28	12	0.38	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
93	20230714	131046	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	-25	5	-1.05	184094000	78811	62.62	2365	2380	2310	3080	1660	2370	2335.89	0.44	0	-21364	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	665	30.45	2.28	12	0.28	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
94	20230714	121045	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	-40	5	-1.69	158806165	68026	54.05	2365	2380	2310	3080	1660	2370	2334.49	0.44	0	-18197	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	661	30.26	2.26	12	0.24	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
95	20230714	111057	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-50	5	-2.11	137151935	58716	46.65	2365	2380	2310	3080	1660	2370	2335.85	0.44	0	-15358	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	658	30.13	2.25	12	0.21	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
96	20230714	101057	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2325	-45	5	-1.90	89377485	38108	30.28	2365	2380	2320	3080	1660	2370	2345.37	0.44	0	-5793	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	660	30.19	2.26	12	0.13	77.00	1029.00	4490	20220729	-48.22	1980	20230103	17.42	3265	-28.79	20230421	1980	17.42	20230103	4490	-48.22	20220729	1980	17.42	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
97	20230714	091053	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2360	-10	5	-0.42	17582155	7432	5.91	2365	2380	2360	3080	1660	2370	2365.74	0.44	0	-3238	2460	2415	2375	2330	2290	2437	2352	28	710	100	1700	5	1	28378364	670	30.65	2.29	12	0.03	77.00	1029.00	4490	20220729	-47.44	1980	20230103	19.19	3265	-27.72	20230421	1980	19.19	20230103	4490	-47.44	20220729	1980	19.19	20230103	4.55	N	340440	100	28 억		125986	N	N	0	N	00	N
98	20230713	161046	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	25	2	1.07	298477565	125389	140.60	2345	2420	2335	3045	1645	2345	2380.44	0.40	0	12439	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	673	30.78	2.30	12	0.44	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
99	20230713	151042	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2370	25	2	1.07	275291620	115514	129.53	2345	2420	2345	3045	1645	2345	2383.19	0.40	0	11531	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	673	30.78	2.30	12	0.41	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
100	20230713	141042	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2365	20	2	0.85	231680690	96967	108.73	2345	2420	2345	3045	1645	2345	2389.27	0.40	0	5595	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	671	30.71	2.30	12	0.34	77.00	1029.00	4490	20220729	-47.33	1980	20230103	19.44	3265	-27.57	20230421	1980	19.44	20230103	4490	-47.33	20220729	1980	19.44	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
101	20230713	131046	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2390	45	2	1.92	206415675	86319	96.79	2345	2420	2345	3045	1645	2345	2391.31	0.40	0	8766	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	678	31.04	2.32	12	0.30	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
102	20230713	121041	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	55	2	2.35	198169395	82868	92.92	2345	2420	2345	3045	1645	2345	2391.39	0.40	0	8838	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	681	31.17	2.33	12	0.29	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
103	20230713	111045	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2410	65	2	2.77	172682505	72247	81.01	2345	2420	2345	3045	1645	2345	2390.17	0.40	0	8869	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	684	31.30	2.34	12	0.25	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
104	20230713	101038	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2395	50	2	2.13	69931245	29483	33.06	2345	2395	2345	3045	1645	2345	2371.92	0.40	0	5940	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	680	31.10	2.33	12	0.10	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
105	20230713	091041	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2355	10	2	0.43	5564790	2369	2.66	2345	2360	2345	3045	1645	2345	2349.00	0.40	0	-1454	2408	2376	2348	2316	2288	2362	2302	28	700	100	1680	5	1	28378364	668	30.58	2.29	12	0.01	77.00	1029.00	4490	20220729	-47.55	1980	20230103	18.94	3265	-27.87	20230421	1980	18.94	20230103	4490	-47.55	20220729	1980	18.94	20230103	4.65	N	340440	100	28 억		113547	N	N	0	N	00	N
106	20230712	161037	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2345	10	2	0.43	208266770	88871	91.40	2355	2380	2320	3035	1635	2335	2343.47	0.44	0	-10547	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	665	30.45	2.28	12	0.31	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
107	20230712	151027	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2325	-10	5	-0.43	203333035	86764	89.23	2355	2380	2320	3035	1635	2335	2343.52	0.44	0	-10419	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	660	30.19	2.26	12	0.31	77.00	1029.00	4490	20220729	-48.22	1980	20230103	17.42	3265	-28.79	20230421	1980	17.42	20230103	4490	-48.22	20220729	1980	17.42	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
108	20230712	141025	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	0	3	0.00	184005055	78440	80.67	2355	2380	2325	3035	1635	2335	2345.81	0.44	0	-10434	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	663	30.32	2.27	12	0.28	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
109	20230712	131027	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	5	2	0.21	162183675	69085	71.05	2355	2380	2330	3035	1635	2335	2347.60	0.44	0	-4467	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	664	30.39	2.27	12	0.24	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
110	20230712	121032	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	5	2	0.21	149493740	63661	65.47	2355	2380	2330	3035	1635	2335	2348.28	0.44	0	-3720	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	664	30.39	2.27	12	0.22	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
111	20230712	111032	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2375	40	2	1.71	131367310	55936	57.53	2355	2380	2330	3035	1635	2335	2348.53	0.44	0	-3903	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	674	30.84	2.31	12	0.20	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
112	20230712	101032	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	0	3	0.00	98277745	41900	43.09	2355	2360	2330	3035	1635	2335	2345.53	0.44	0	124	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	663	30.32	2.27	12	0.15	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
113	20230712	091033	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	5	2	0.21	41170185	17496	17.99	2355	2360	2340	3035	1635	2335	2353.12	0.44	0	-10333	2375	2355	2325	2305	2275	2365	2315	28	700	100	1680	5	1	28378364	664	30.39	2.27	12	0.06	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.69	N	340440	100	28 억		124114	N	N	0	N	00	N
114	20230711	161019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	15	2	0.65	225147035	96902	104.04	2300	2345	2295	3015	1625	2320	2323.44	0.38	0	17238	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	663	30.32	2.27	12	0.34	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
115	20230711	151015	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	10	2	0.43	217890540	93791	100.70	2300	2345	2295	3015	1625	2320	2323.15	0.38	0	17559	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.33	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
116	20230711	141008	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	10	2	0.43	190799905	82180	88.24	2300	2345	2295	3015	1625	2320	2321.73	0.38	0	18513	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.29	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
117	20230711	130958	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	0	3	0.00	134102295	57611	61.86	2300	2345	2300	3015	1625	2320	2327.72	0.38	0	16886	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	658	30.13	2.25	12	0.20	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
118	20230711	121020	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	10	2	0.43	115870815	49751	53.42	2300	2345	2300	3015	1625	2320	2329.01	0.38	0	16835	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.18	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
119	20230711	111025	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	10	2	0.43	107138110	46005	49.39	2300	2345	2300	3015	1625	2320	2328.84	0.38	0	16591	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.16	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
120	20230711	101023	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	15	2	0.65	64147800	27630	29.67	2300	2340	2300	3015	1625	2320	2321.67	0.38	0	11872	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	663	30.32	2.27	12	0.10	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
121	20230711	091019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	15	2	0.65	36488095	15777	16.94	2300	2335	2300	3015	1625	2320	2312.74	0.38	0	7733	2373	2346	2308	2281	2243	2327	2262	28	695	100	1670	5	1	28378364	663	30.32	2.27	12	0.06	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.68	N	340440	100	28 억		106896	N	N	0	N	00	N
122	20230710	161011	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-10	5	-0.43	214374365	93119	82.00	2330	2335	2270	3025	1635	2330	2302.15	0.39	0	-3874	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	658	30.13	2.25	12	0.33	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
123	20230710	151014	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2310	-20	5	-0.86	207137465	89986	79.24	2330	2335	2270	3025	1635	2330	2301.89	0.39	0	-3317	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	656	30.00	2.24	12	0.32	77.00	1029.00	4490	20220729	-48.55	1980	20230103	16.67	3265	-29.25	20230421	1980	16.67	20230103	4490	-48.55	20220729	1980	16.67	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
124	20230710	141002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	5	2	0.21	160357605	69736	61.41	2330	2335	2270	3025	1635	2330	2299.50	0.39	0	209	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	663	30.32	2.27	12	0.25	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
125	20230710	130951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2335	5	2	0.21	138159025	60201	53.01	2330	2335	2270	3025	1635	2330	2294.96	0.39	0	433	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	663	30.32	2.27	12	0.21	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
126	20230710	121019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-10	5	-0.43	132740825	57877	50.97	2330	2330	2270	3025	1635	2330	2293.50	0.39	0	984	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	658	30.13	2.25	12	0.20	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
127	20230710	111015	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	0	3	0.00	128300975	55969	49.29	2330	2330	2270	3025	1635	2330	2292.36	0.39	0	514	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	661	30.26	2.26	12	0.20	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
128	20230710	101016	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-10	5	-0.43	107145525	46813	41.22	2330	2330	2270	3025	1635	2330	2288.80	0.39	0	-1637	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	658	30.13	2.25	12	0.16	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
129	20230710	091007	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2310	-20	5	-0.86	22300200	9695	8.54	2330	2330	2285	3025	1635	2330	2300.18	0.39	0	-2516	2380	2355	2335	2310	2290	2367	2322	28	695	100	1670	5	1	28378364	656	30.00	2.24	12	0.03	77.00	1029.00	4490	20220729	-48.55	1980	20230103	16.67	3265	-29.25	20230421	1980	16.67	20230103	4490	-48.55	20220729	1980	16.67	20230103	4.74	N	340440	100	28 억		110770	N	N	0	N	00	N
130	20230707	161004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	-25	5	-1.06	262242890	112552	87.74	2320	2360	2315	3060	1650	2355	2329.97	0.34	0	15460	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	661	30.26	2.26	12	0.40	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
131	20230707	151004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2320	-35	5	-1.49	238520080	102347	79.78	2320	2360	2315	3060	1650	2355	2330.50	0.34	0	15888	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	658	30.13	2.25	12	0.36	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
132	20230707	141021	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2330	-25	5	-1.06	206820260	88710	69.15	2320	2360	2315	3060	1650	2355	2331.42	0.34	0	16649	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	661	30.26	2.26	12	0.31	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
133	20230707	131009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	-15	5	-0.64	147206700	63035	49.14	2320	2360	2315	3060	1650	2355	2335.32	0.34	0	14012	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	664	30.39	2.27	12	0.22	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
134	20230707	121013	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	-15	5	-0.64	131981055	56510	44.05	2320	2360	2315	3060	1650	2355	2335.53	0.34	0	14017	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	664	30.39	2.27	12	0.20	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
135	20230707	111020	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2325	-30	5	-1.27	109058370	46696	36.40	2320	2360	2315	3060	1650	2355	2335.50	0.34	0	7965	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	660	30.19	2.26	12	0.16	77.00	1029.00	4490	20220729	-48.22	1980	20230103	17.42	3265	-28.79	20230421	1980	17.42	20230103	4490	-48.22	20220729	1980	17.42	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
136	20230707	101003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	-15	5	-0.64	65185505	27883	21.74	2320	2360	2315	3060	1650	2355	2337.82	0.34	0	8931	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	664	30.39	2.27	12	0.10	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
137	20230707	091005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2340	-15	5	-0.64	20624160	8859	6.91	2320	2360	2315	3060	1650	2355	2328.05	0.34	0	3267	2448	2401	2373	2326	2298	2387	2312	28	705	100	1690	5	1	28378364	664	30.39	2.27	12	0.03	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.74	N	340440	100	28 억		95310	N	N	0	N	00	N
138	20230706	161005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2355	-50	5	-2.08	290988155	122374	91.73	2385	2420	2345	3125	1685	2405	2377.92	0.43	0	-27491	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	668	30.58	2.29	12	0.43	77.00	1029.00	4490	20220729	-47.55	1980	20230103	18.94	3265	-27.87	20230421	1980	18.94	20230103	4490	-47.55	20220729	1980	18.94	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
139	20230706	151005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2360	-45	5	-1.87	286302635	120386	90.24	2385	2420	2345	3125	1685	2405	2378.21	0.43	0	-26912	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	670	30.65	2.29	12	0.42	77.00	1029.00	4490	20220729	-47.44	1980	20230103	19.19	3265	-27.72	20230421	1980	19.19	20230103	4490	-47.44	20220729	1980	19.19	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
140	20230706	141006	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2375	-30	5	-1.25	253077075	106286	79.67	2385	2420	2355	3125	1685	2405	2381.10	0.43	0	-27923	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	674	30.84	2.31	12	0.37	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
141	20230706	131003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2385	-20	5	-0.83	196956325	82552	61.88	2385	2420	2360	3125	1685	2405	2385.85	0.43	0	-21835	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	677	30.97	2.32	12	0.29	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
142	20230706	120935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2405	0	3	0.00	143197085	59928	44.92	2385	2420	2360	3125	1685	2405	2389.49	0.43	0	-14937	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	682	31.23	2.34	12	0.21	77.00	1029.00	4490	20220729	-46.44	1980	20230103	21.46	3265	-26.34	20230421	1980	21.46	20230103	4490	-46.44	20220729	1980	21.46	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
143	20230706	111010	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2415	10	2	0.42	121401740	50837	38.11	2385	2420	2360	3125	1685	2405	2388.06	0.43	0	-13083	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	685	31.36	2.35	12	0.18	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
144	20230706	101006	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	-5	5	-0.21	79455940	33359	25.01	2385	2415	2360	3125	1685	2405	2381.84	0.43	0	-12667	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	681	31.17	2.33	12	0.12	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
145	20230706	091004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2360	-45	5	-1.87	23457795	9904	7.42	2385	2385	2360	3125	1685	2405	2368.52	0.43	0	-4538	2515	2460	2415	2360	2315	2437	2337	28	720	100	1730	5	1	28378364	670	30.65	2.29	12	0.03	77.00	1029.00	4490	20220729	-47.44	1980	20230103	19.19	3265	-27.72	20230421	1980	19.19	20230103	4490	-47.44	20220729	1980	19.19	20230103	4.75	N	340440	100	28 억		122800	N	N	0	N	00	N
146	20230705	161000	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2405	-40	5	-1.64	319323905	133399	179.94	2435	2470	2370	3175	1715	2445	2393.75	0.51	0	-22791	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	682	31.23	2.34	12	0.47	77.00	1029.00	4490	20220729	-46.44	1980	20230103	21.46	3265	-26.34	20230421	1980	21.46	20230103	4490	-46.44	20220729	1980	21.46	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
147	20230705	150956	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2405	-40	5	-1.64	314989755	131595	177.50	2435	2470	2370	3175	1715	2445	2393.63	0.51	0	-22362	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	682	31.23	2.34	12	0.46	77.00	1029.00	4490	20220729	-46.44	1980	20230103	21.46	3265	-26.34	20230421	1980	21.46	20230103	4490	-46.44	20220729	1980	21.46	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
148	20230705	140945	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2385	-60	5	-2.45	293287365	122525	165.27	2435	2470	2370	3175	1715	2445	2393.69	0.51	0	-23644	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	677	30.97	2.32	12	0.43	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
149	20230705	130948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	-45	5	-1.84	260050010	108674	146.59	2435	2470	2370	3175	1715	2445	2392.94	0.51	0	-22725	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	681	31.17	2.33	12	0.38	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
150	20230705	120946	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2390	-55	5	-2.25	241034385	100716	135.85	2435	2470	2370	3175	1715	2445	2393.21	0.51	0	-21836	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	678	31.04	2.32	12	0.35	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
151	20230705	110957	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2400	-45	5	-1.84	186294810	77713	104.82	2435	2470	2370	3175	1715	2445	2397.22	0.51	0	-15058	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	681	31.17	2.33	12	0.27	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
152	20230705	100949	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2405	-40	5	-1.64	59897470	24682	33.29	2435	2470	2400	3175	1715	2445	2426.77	0.51	0	-12798	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	682	31.23	2.34	12	0.09	77.00	1029.00	4490	20220729	-46.44	1980	20230103	21.46	3265	-26.34	20230421	1980	21.46	20230103	4490	-46.44	20220729	1980	21.46	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
153	20230705	090948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2455	10	2	0.41	11455675	4686	6.32	2435	2470	2435	3175	1715	2445	2444.66	0.51	0	-855	2488	2466	2438	2416	2388	2452	2402	28	730	100	1760	5	1	28378364	697	31.88	2.39	12	0.02	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	4.84	N	340440	100	28 억		145570	N	N	0	N	00	N
154	20230704	160943	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2445	-10	5	-0.41	174713880	71808	67.64	2455	2460	2410	3190	1720	2455	2433.05	0.57	0	5937	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	694	31.75	2.38	12	0.25	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
155	20230704	150932	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2435	-20	5	-0.81	159918055	65732	61.92	2455	2460	2410	3190	1720	2455	2432.86	0.57	0	6498	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	691	31.62	2.37	12	0.23	77.00	1029.00	4490	20220729	-45.77	1980	20230103	22.98	3265	-25.42	20230421	1980	22.98	20230103	4490	-45.77	20220729	1980	22.98	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
156	20230704	140937	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2445	-10	5	-0.41	123555255	50847	47.90	2455	2460	2410	3190	1720	2455	2429.92	0.57	0	-969	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	694	31.75	2.38	12	0.18	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
157	20230704	130925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2425	-30	5	-1.22	103273520	42532	40.06	2455	2460	2410	3190	1720	2455	2428.11	0.57	0	-2293	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	688	31.49	2.36	12	0.15	77.00	1029.00	4490	20220729	-45.99	1980	20230103	22.47	3265	-25.73	20230421	1980	22.47	20230103	4490	-45.99	20220729	1980	22.47	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
158	20230704	120937	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2425	-30	5	-1.22	90153685	37126	34.97	2455	2460	2410	3190	1720	2455	2428.28	0.57	0	-4892	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	688	31.49	2.36	12	0.13	77.00	1029.00	4490	20220729	-45.99	1980	20230103	22.47	3265	-25.73	20230421	1980	22.47	20230103	4490	-45.99	20220729	1980	22.47	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
159	20230704	110930	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2430	-25	5	-1.02	63960590	26340	24.81	2455	2460	2410	3190	1720	2455	2428.22	0.57	0	-6450	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	690	31.56	2.36	12	0.09	77.00	1029.00	4490	20220729	-45.88	1980	20230103	22.73	3265	-25.57	20230421	1980	22.73	20230103	4490	-45.88	20220729	1980	22.73	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
160	20230704	100924	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2410	-45	5	-1.83	49354880	20290	19.11	2455	2460	2410	3190	1720	2455	2432.42	0.57	0	-6245	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	684	31.30	2.34	12	0.07	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
161	20230704	090925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2445	-10	5	-0.41	14732235	6017	5.67	2455	2460	2430	3190	1720	2455	2448.38	0.57	0	-2360	2515	2485	2430	2400	2345	2500	2415	28	735	100	1760	5	1	28378364	694	31.75	2.38	12	0.02	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	4.86	N	340440	100	28 억		162832	N	N	0	N	00	N
162	20230703	160916	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2455	85	2	3.59	257245720	105506	95.98	2390	2460	2375	3080	1660	2370	2438.14	0.47	0	36827	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	697	31.88	2.39	12	0.37	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
163	20230703	150925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2450	80	2	3.38	234575250	96276	87.58	2390	2460	2375	3080	1660	2370	2436.49	0.47	0	36014	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	695	31.82	2.38	12	0.34	77.00	1029.00	4490	20220729	-45.43	1980	20230103	23.74	3265	-24.96	20230421	1980	23.74	20230103	4490	-45.43	20220729	1980	23.74	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
164	20230703	140924	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2445	75	2	3.16	214523290	88087	80.14	2390	2460	2375	3080	1660	2370	2435.36	0.47	0	35025	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	694	31.75	2.38	12	0.31	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
165	20230703	130918	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2450	80	2	3.38	196879280	80872	73.57	2390	2460	2375	3080	1660	2370	2434.46	0.47	0	33522	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	695	31.82	2.38	12	0.28	77.00	1029.00	4490	20220729	-45.43	1980	20230103	23.74	3265	-24.96	20230421	1980	23.74	20230103	4490	-45.43	20220729	1980	23.74	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
166	20230703	120925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2455	85	2	3.59	166113610	68293	62.13	2390	2460	2375	3080	1660	2370	2432.37	0.47	0	29134	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	697	31.88	2.39	12	0.24	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
167	20230703	110918	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2445	75	2	3.16	127604265	52608	47.86	2390	2455	2375	3080	1660	2370	2425.57	0.47	0	23079	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	694	31.75	2.38	12	0.19	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
168	20230703	100906	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2440	70	2	2.95	99203620	40985	37.29	2390	2445	2375	3080	1660	2370	2420.49	0.47	0	18015	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	692	31.69	2.37	12	0.14	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N
169	20230703	090915	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2385	15	2	0.63	10346195	4342	3.95	2390	2395	2375	3080	1660	2370	2382.82	0.47	0	-229	2463	2416	2348	2301	2233	2440	2325	28	710	100	1700	5	1	28378364	677	30.97	2.32	12	0.02	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.97	N	340440	100	28 억		132852	N	N	0	N	00	N