KissMeData/221980/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	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	40	2	0.30	42545550	3156	105.59	13480	13600	13320	17520	9440	13480	13480.85	1.68	0	-152	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	546	6.68	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	16500	-18.06	20230622	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
3	20230731	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	-50	5	-0.37	38928050	2887	96.59	13480	13600	13320	17520	9440	13480	13483.91	1.68	0	-152	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	542	6.64	0.55	12	0.07	2023.00	24621.00	18150	20220822	-26.01	11600	20220930	15.78	16500	-18.61	20230622	12300	9.19	20230103	18150	-26.01	20220822	11600	15.78	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
4	20230731	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	20	2	0.15	30368710	2249	75.24	13480	13600	13320	17520	9440	13480	13503.21	1.68	0	-164	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	545	6.67	0.55	12	0.06	2023.00	24621.00	18150	20220822	-25.62	11600	20220930	16.38	16500	-18.18	20230622	12300	9.76	20230103	18150	-25.62	20220822	11600	16.38	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
5	20230731	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	20	2	0.15	29788190	2206	73.80	13480	13600	13320	17520	9440	13480	13503.26	1.68	0	-124	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	545	6.67	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.62	11600	20220930	16.38	16500	-18.18	20230622	12300	9.76	20230103	18150	-25.62	20220822	11600	16.38	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
6	20230731	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	50	2	0.37	24099200	1782	59.62	13480	13600	13470	17520	9440	13480	13523.68	1.68	0	-102	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	546	6.69	0.55	12	0.04	2023.00	24621.00	18150	20220822	-25.45	11600	20220930	16.64	16500	-18.00	20230622	12300	10.00	20230103	18150	-25.45	20220822	11600	16.64	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
7	20230731	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	50	2	0.37	22664960	1676	56.07	13480	13600	13470	17520	9440	13480	13523.25	1.68	0	-169	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	546	6.69	0.55	12	0.04	2023.00	24621.00	18150	20220822	-25.45	11600	20220930	16.64	16500	-18.00	20230622	12300	10.00	20230103	18150	-25.45	20220822	11600	16.64	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
8	20230731	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	0	3	0.00	4891610	363	12.14	13480	13490	13470	17520	9440	13480	13475.51	1.68	0	-162	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	544	6.66	0.55	12	0.01	2023.00	24621.00	18150	20220822	-25.73	11600	20220930	16.21	16500	-18.30	20230622	12300	9.59	20230103	18150	-25.73	20220822	11600	16.21	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
9	20230731	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	0	3	0.00	700960	52	1.74	13480	13480	13480	17520	9440	13480	13480.00	1.68	0	-4	13733	13606	13373	13246	13013	13670	13310	20	4040	500	9700	10	1	4034800	544	6.66	0.55	12	0.00	2023.00	24621.00	18150	20220822	-25.73	11600	20220930	16.21	16500	-18.30	20230622	12300	9.59	20230103	18150	-25.73	20220822	11600	16.21	20220930	1.34	N	221980	500	20 억		67834	N	N	0	N	00	N
10	20230728	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	210	2	1.58	38413690	2889	39.87	13250	13500	13140	17250	9290	13270	13296.54	1.69	0	-505	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	544	6.66	0.55	12	0.07	2023.00	24621.00	18150	20220822	-25.73	11600	20220930	16.21	16500	-18.30	20230622	12300	9.59	20230103	18150	-25.73	20220822	11600	16.21	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
11	20230728	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	90	2	0.68	31414980	2370	32.71	13250	13450	13140	17250	9290	13270	13255.27	1.69	0	-252	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	539	6.60	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.39	11600	20220930	15.17	16500	-19.03	20230622	12300	8.62	20230103	18150	-26.39	20220822	11600	15.17	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
12	20230728	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	13360	90	2	0.68	27425200	2072	28.60	13250	13360	13140	17250	9290	13270	13236.10	1.69	0	-241	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	539	6.60	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.39	11600	20220930	15.17	16500	-19.03	20230622	12300	8.62	20230103	18150	-26.39	20220822	11600	15.17	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
13	20230728	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	60	2	0.45	25021990	1892	26.11	13250	13340	13140	17250	9290	13270	13225.15	1.69	0	-287	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	538	6.59	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
14	20230728	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	60	2	0.45	24061730	1820	25.12	13250	13340	13140	17250	9290	13270	13220.73	1.69	0	-282	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	538	6.59	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
15	20230728	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	30	2	0.23	23769250	1798	24.81	13250	13340	13140	17250	9290	13270	13219.83	1.69	0	-279	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	537	6.57	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	18150	-26.72	20220822	11600	14.66	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
16	20230728	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	0	3	0.00	14971420	1132	15.62	13250	13330	13140	17250	9290	13270	13225.64	1.69	0	-279	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	535	6.56	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.89	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	18150	-26.89	20220822	11600	14.40	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
17	20230728	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-40	5	-0.30	6572410	498	6.87	13250	13270	13140	17250	9290	13270	13197.61	1.69	0	-57	13756	13512	13356	13112	12956	13635	13235	20	3980	500	9550	10	1	4034800	534	6.54	0.54	12	0.01	2023.00	24621.00	18150	20220822	-27.11	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	18150	-27.11	20220822	11600	14.05	20220930	1.41	N	221980	500	20 억		68338	N	N	0	N	00	N
18	20230727	160948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13270	-20	5	-0.15	96673860	7228	26.53	13200	13600	13200	17270	9310	13290	13375.63	1.69	-2396	-94	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	535	6.56	0.54	12	0.18	2023.00	24621.00	18150	20220822	-26.89	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	18150	-26.89	20220822	11600	14.40	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
19	20230727	150948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13390	100	2	0.75	80097010	5981	21.96	13200	13600	13200	17270	9310	13290	13391.91	1.69	-2396	-10	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	540	6.62	0.54	12	0.15	2023.00	24621.00	18150	20220822	-26.23	11600	20220930	15.43	16500	-18.85	20230622	12300	8.86	20230103	18150	-26.23	20220822	11600	15.43	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
20	20230727	140944	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13310	20	2	0.15	64684910	4825	17.71	13200	13600	13200	17270	9310	13290	13406.20	1.69	-2396	110	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	537	6.58	0.54	12	0.12	2023.00	24621.00	18150	20220822	-26.67	11600	20220930	14.74	16500	-19.33	20230622	12300	8.21	20230103	18150	-26.67	20220822	11600	14.74	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
21	20230727	130942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13270	-20	5	-0.15	59556750	4440	16.30	13200	13600	13200	17270	9310	13290	13413.68	1.69	-2396	120	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	535	6.56	0.54	12	0.11	2023.00	24621.00	18150	20220822	-26.89	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	18150	-26.89	20220822	11600	14.40	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
22	20230727	120946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13360	70	2	0.53	50537500	3761	13.81	13200	13600	13200	17270	9310	13290	13437.25	1.69	-2396	165	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	539	6.60	0.54	12	0.09	2023.00	24621.00	18150	20220822	-26.39	11600	20220930	15.17	16500	-19.03	20230622	12300	8.62	20230103	18150	-26.39	20220822	11600	15.17	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
23	20230727	110949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13440	150	2	1.13	42194330	3139	11.52	13200	13600	13200	17270	9310	13290	13441.97	1.69	-2396	411	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	542	6.64	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	16500	-18.55	20230622	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
24	20230727	100946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13550	260	2	1.96	30399670	2263	8.31	13200	13600	13200	17270	9310	13290	13433.35	1.69	-2396	48	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	547	6.70	0.55	12	0.06	2023.00	24621.00	18150	20220822	-25.34	11600	20220930	16.81	16500	-17.88	20230622	12300	10.16	20230103	18150	-25.34	20220822	11600	16.81	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
25	20230727	090943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13400	110	2	0.83	6270190	472	1.73	13200	13400	13200	17270	9310	13290	13284.30	1.69	-2396	273	14610	13950	13510	12850	12410	13730	12630	20	3980	500	9560	10	1	4034800	541	6.62	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.17	11600	20220930	15.52	16500	-18.79	20230622	12300	8.94	20230103	18150	-26.17	20220822	11600	15.52	20220930	1.56	N	221980	500	20 억		68350	N	N	0	N	00	N
26	20230726	160942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13290	-870	5	-6.14	362836060	27154	75.04	14170	14170	13070	18400	9920	14160	13362.16	1.75	0	-2465	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	536	6.57	0.54	12	0.67	2023.00	24621.00	18150	20220822	-26.78	11600	20220930	14.57	16500	-19.45	20230622	12300	8.05	20230103	18150	-26.78	20220822	11600	14.57	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
27	20230726	150947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13300	-860	5	-6.07	347026780	25965	71.75	14170	14170	13070	18400	9920	14160	13365.18	1.75	0	-2351	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	537	6.57	0.54	12	0.64	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	18150	-26.72	20220822	11600	14.66	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
28	20230726	140941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13110	-1050	5	-7.42	307647850	23000	63.56	14170	14170	13070	18400	9920	14160	13375.99	1.75	0	-2030	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	529	6.48	0.53	12	0.57	2023.00	24621.00	18150	20220822	-27.77	11600	20220930	13.02	16500	-20.55	20230622	12300	6.59	20230103	18150	-27.77	20220822	11600	13.02	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
29	20230726	130937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13120	-1040	5	-7.34	276524230	20628	57.00	14170	14170	13070	18400	9920	14160	13405.29	1.75	0	-1618	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	529	6.49	0.53	12	0.51	2023.00	24621.00	18150	20220822	-27.71	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	18150	-27.71	20220822	11600	13.10	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
30	20230726	120940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13110	-1050	5	-7.42	257084650	19150	52.92	14170	14170	13070	18400	9920	14160	13424.79	1.75	0	-1266	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	529	6.48	0.53	12	0.47	2023.00	24621.00	18150	20220822	-27.77	11600	20220930	13.02	16500	-20.55	20230622	12300	6.59	20230103	18150	-27.77	20220822	11600	13.02	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
31	20230726	110935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13120	-1040	5	-7.34	230543720	17132	47.34	14170	14170	13070	18400	9920	14160	13456.91	1.75	0	-1191	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	529	6.49	0.53	12	0.42	2023.00	24621.00	18150	20220822	-27.71	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	18150	-27.71	20220822	11600	13.10	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
32	20230726	100944	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13210	-950	5	-6.71	177212570	13075	36.13	14170	14170	13070	18400	9920	14160	13553.54	1.75	0	-891	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	533	6.53	0.54	12	0.32	2023.00	24621.00	18150	20220822	-27.22	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	18150	-27.22	20220822	11600	13.88	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
33	20230726	090937	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13960	-200	5	-1.41	29773130	2122	5.86	14170	14170	13950	18400	9920	14160	14030.69	1.75	0	-196	15260	14710	14420	13870	13580	14565	13725	20	4240	500	10190	10	1	4034800	563	6.90	0.57	12	0.05	2023.00	24621.00	18150	20220822	-23.09	11600	20220930	20.34	16500	-15.39	20230622	12300	13.50	20230103	18150	-23.09	20220822	11600	20.34	20220930	1.55	N	221980	500	20 억		70746	N	N	0	N	00	N
34	20230725	160934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14160	-160	5	-1.12	524187420	36089	221.19	14250	14970	14130	18610	10030	14320	14524.87	1.73	0	1769	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	571	7.00	0.58	12	0.89	2023.00	24621.00	18150	20220822	-21.98	11600	20220930	22.07	16500	-14.18	20230622	12300	15.12	20230103	18150	-21.98	20220822	11600	22.07	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
35	20230725	150924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14240	-80	5	-0.56	501374780	34483	211.34	14250	14970	14130	18610	10030	14320	14539.77	1.73	0	1747	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	575	7.04	0.58	12	0.85	2023.00	24621.00	18150	20220822	-21.54	11600	20220930	22.76	16500	-13.70	20230622	12300	15.77	20230103	18150	-21.54	20220822	11600	22.76	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
36	20230725	140922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14550	230	2	1.61	408191010	27990	171.55	14250	14970	14130	18610	10030	14320	14583.46	1.73	0	1226	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	587	7.19	0.59	12	0.69	2023.00	24621.00	18150	20220822	-19.83	11600	20220930	25.43	16500	-11.82	20230622	12300	18.29	20230103	18150	-19.83	20220822	11600	25.43	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
37	20230725	130933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14670	350	2	2.44	387695020	26584	162.93	14250	14970	14130	18610	10030	14320	14583.77	1.73	0	1223	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	592	7.25	0.60	12	0.66	2023.00	24621.00	18150	20220822	-19.17	11600	20220930	26.47	16500	-11.09	20230622	12300	19.27	20230103	18150	-19.17	20220822	11600	26.47	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
38	20230725	120932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14700	380	2	2.65	360854350	24763	151.77	14250	14970	14130	18610	10030	14320	14572.32	1.73	0	1658	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	593	7.27	0.60	12	0.61	2023.00	24621.00	18150	20220822	-19.01	11600	20220930	26.72	16500	-10.91	20230622	12300	19.51	20230103	18150	-19.01	20220822	11600	26.72	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
39	20230725	110931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14730	410	2	2.86	334534200	22968	140.77	14250	14970	14130	18610	10030	14320	14565.23	1.73	0	1536	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	594	7.28	0.60	12	0.57	2023.00	24621.00	18150	20220822	-18.84	11600	20220930	26.98	16500	-10.73	20230622	12300	19.76	20230103	18150	-18.84	20220822	11600	26.98	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
40	20230725	100930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14600	280	2	1.96	173708560	12032	73.74	14250	14750	14130	18610	10030	14320	14437.21	1.73	0	1628	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	589	7.22	0.59	12	0.30	2023.00	24621.00	18150	20220822	-19.56	11600	20220930	25.86	16500	-11.52	20230622	12300	18.70	20230103	18150	-19.56	20220822	11600	25.86	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
41	20230725	090930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	30	2	0.21	46042220	3226	19.77	14250	14380	14130	18610	10030	14320	14272.23	1.73	0	219	14740	14530	14210	14000	13680	14635	14105	20	4290	500	10310	10	1	4034800	579	7.09	0.58	12	0.08	2023.00	24621.00	18150	20220822	-20.94	11600	20220930	23.71	16500	-13.03	20230622	12300	16.67	20230103	18150	-20.94	20220822	11600	23.71	20220930	1.59	N	221980	500	20 억		69701	N	N	0	N	00	N
42	20230724	160931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14320	270	2	1.92	226163120	15903	447.59	14050	14420	13890	18260	9840	14050	14220.79	1.69	0	1505	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	578	7.08	0.58	12	0.39	2023.00	24621.00	18150	20220822	-21.10	11600	20220930	23.45	16500	-13.21	20230622	12300	16.42	20230103	18150	-21.10	20220822	11600	23.45	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
43	20230724	150927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14390	340	2	2.42	209645450	14749	415.11	14050	14420	13890	18260	9840	14050	14214.21	1.69	0	1437	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	581	7.11	0.58	12	0.37	2023.00	24621.00	18150	20220822	-20.72	11600	20220930	24.05	16500	-12.79	20230622	12300	16.99	20230103	18150	-20.72	20220822	11600	24.05	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
44	20230724	140924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14350	300	2	2.14	159822930	11278	317.42	14050	14420	13890	18260	9840	14050	14171.21	1.69	0	308	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	579	7.09	0.58	12	0.28	2023.00	24621.00	18150	20220822	-20.94	11600	20220930	23.71	16500	-13.03	20230622	12300	16.67	20230103	18150	-20.94	20220822	11600	23.71	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
45	20230724	130925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14250	200	2	1.42	115020420	8144	229.21	14050	14420	13890	18260	9840	14050	14123.33	1.69	0	-1761	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	575	7.04	0.58	12	0.20	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
46	20230724	120926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14250	200	2	1.42	106393270	7539	212.19	14050	14420	13890	18260	9840	14050	14112.38	1.69	0	-1748	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	575	7.04	0.58	12	0.19	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
47	20230724	110931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14290	240	2	1.71	100463850	7122	200.45	14050	14420	13890	18260	9840	14050	14106.13	1.69	0	-1810	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	577	7.06	0.58	12	0.18	2023.00	24621.00	18150	20220822	-21.27	11600	20220930	23.19	16500	-13.39	20230622	12300	16.18	20230103	18150	-21.27	20220822	11600	23.19	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
48	20230724	100922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14200	150	2	1.07	77943850	5545	156.07	14050	14420	13890	18260	9840	14050	14056.60	1.69	0	-1799	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	573	7.02	0.58	12	0.14	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
49	20230724	090927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14060	10	2	0.07	14394300	1028	28.93	14050	14090	13990	18260	9840	14050	14002.24	1.69	0	-958	14256	14152	14096	13992	13936	14125	13965	20	4210	500	10110	10	1	4034800	567	6.95	0.57	12	0.03	2023.00	24621.00	18150	20220822	-22.53	11600	20220930	21.21	16500	-14.79	20230622	12300	14.31	20230103	18150	-22.53	20220822	11600	21.21	20220930	1.64	N	221980	500	20 억		68222	N	N	0	N	00	N
50	20230721	160917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14050	-170	5	-1.20	47158260	3349	41.31	14190	14200	14040	18480	9960	14220	14081.74	1.69	0	-109	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	567	6.95	0.57	12	0.08	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
51	20230721	150919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14050	-170	5	-1.20	43815640	3111	38.37	14190	14200	14040	18480	9960	14220	14084.10	1.69	0	-109	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	567	6.95	0.57	12	0.08	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
52	20230721	140917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14120	-100	5	-0.70	18991680	1347	16.62	14190	14200	14070	18480	9960	14220	14099.24	1.69	0	-106	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	570	6.98	0.57	12	0.03	2023.00	24621.00	18150	20220822	-22.20	11600	20220930	21.72	16500	-14.42	20230622	12300	14.80	20230103	18150	-22.20	20220822	11600	21.72	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
53	20230721	130919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14080	-140	5	-0.98	18625110	1321	16.29	14190	14200	14070	18480	9960	14220	14099.25	1.69	0	-106	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	568	6.96	0.57	12	0.03	2023.00	24621.00	18150	20220822	-22.42	11600	20220930	21.38	16500	-14.67	20230622	12300	14.47	20230103	18150	-22.42	20220822	11600	21.38	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
54	20230721	120931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14180	-40	5	-0.28	13627950	966	11.92	14190	14200	14070	18480	9960	14220	14107.61	1.69	0	-101	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	572	7.01	0.58	12	0.02	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
55	20230721	110926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14150	-70	5	-0.49	4861470	344	4.24	14190	14200	14070	18480	9960	14220	14132.18	1.69	0	-88	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	571	6.99	0.57	12	0.01	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
56	20230721	100925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14110	-110	5	-0.77	3675500	260	3.21	14190	14200	14070	18480	9960	14220	14136.54	1.69	0	-86	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	569	6.97	0.57	12	0.01	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
57	20230721	090923	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	-130	5	-0.91	2194340	155	1.91	14190	14200	14090	18480	9960	14220	14157.03	1.69	0	-59	14426	14322	14126	14022	13826	14375	14075	20	4260	500	10230	10	1	4034800	569	6.96	0.57	12	0.00	2023.00	24621.00	18150	20220822	-22.37	11600	20220930	21.47	16500	-14.61	20230622	12300	14.55	20230103	18150	-22.37	20220822	11600	21.47	20220930	1.66	N	221980	500	20 억		68331	N	N	0	N	00	N
58	20230720	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	170	2	1.21	113777280	8107	118.38	14050	14230	13930	18260	9840	14050	14034.45	1.67	0	761	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	574	7.03	0.58	12	0.20	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
59	20230720	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	50	2	0.36	104829020	7475	109.16	14050	14200	13930	18260	9840	14050	14023.95	1.67	0	708	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	569	6.97	0.57	12	0.19	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
60	20230720	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	50	2	0.36	94595610	6748	98.54	14050	14200	13930	18260	9840	14050	14018.32	1.67	0	626	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	569	6.97	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
61	20230720	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	100	2	0.71	84963720	6064	88.55	14050	14200	13930	18260	9840	14050	14011.17	1.67	0	565	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	571	6.99	0.57	12	0.15	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
62	20230720	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	-10	5	-0.07	77692010	5549	81.03	14050	14080	13930	18260	9840	14050	14001.08	1.67	0	737	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	566	6.94	0.57	12	0.14	2023.00	24621.00	18150	20220822	-22.64	11600	20220930	21.03	16500	-14.91	20230622	12300	14.15	20230103	18150	-22.64	20220822	11600	21.03	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
63	20230720	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	20	2	0.14	46285710	3303	48.23	14050	14080	13930	18260	9840	14050	14013.23	1.67	0	472	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	568	6.96	0.57	12	0.08	2023.00	24621.00	18150	20220822	-22.48	11600	20220930	21.29	16500	-14.73	20230622	12300	14.39	20230103	18150	-22.48	20220822	11600	21.29	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
64	20230720	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	0	3	0.00	44274960	3160	46.14	14050	14080	13930	18260	9840	14050	14011.06	1.67	0	375	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	567	6.95	0.57	12	0.08	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
65	20230720	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-120	5	-0.85	9338030	669	9.77	14050	14050	13930	18260	9840	14050	13958.19	1.67	0	-449	14390	14220	14090	13920	13790	14155	13855	20	4210	500	10110	10	1	4034800	562	6.89	0.57	12	0.02	2023.00	24621.00	18150	20220822	-23.25	11600	20220930	20.09	16500	-15.58	20230622	12300	13.25	20230103	18150	-23.25	20220822	11600	20.09	20220930	1.70	N	221980	500	20 억		67570	N	N	0	N	00	N
66	20230719	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-60	5	-0.43	95986220	6848	65.65	14080	14260	13960	18340	9880	14110	14016.68	1.70	0	-1212	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	567	6.95	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
67	20230719	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-60	5	-0.43	93939930	6702	64.25	14080	14260	13960	18340	9880	14110	14016.70	1.70	0	-1212	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	567	6.95	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
68	20230719	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-60	5	-0.43	88627670	6323	60.62	14080	14260	13960	18340	9880	14110	14016.71	1.70	0	-1206	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	567	6.95	0.57	12	0.16	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
69	20230719	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	14040	-70	5	-0.50	80622690	5751	55.13	14080	14260	13960	18340	9880	14110	14018.90	1.70	0	-1199	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	566	6.94	0.57	12	0.14	2023.00	24621.00	18150	20220822	-22.64	11600	20220930	21.03	16500	-14.91	20230622	12300	14.15	20230103	18150	-22.64	20220822	11600	21.03	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
70	20230719	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-110	5	-0.78	70515170	5029	48.21	14080	14260	13960	18340	9880	14110	14021.71	1.70	0	-1197	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	565	6.92	0.57	12	0.12	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
71	20230719	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-110	5	-0.78	57713630	4114	39.44	14080	14260	13960	18340	9880	14110	14028.59	1.70	0	-1189	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	565	6.92	0.57	12	0.10	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
72	20230719	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-110	5	-0.78	36496470	2598	24.91	14080	14260	13960	18340	9880	14110	14047.91	1.70	0	-1261	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	565	6.92	0.57	12	0.06	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
73	20230719	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-60	5	-0.43	10084410	714	6.84	14080	14260	14050	18340	9880	14110	14123.82	1.70	0	-222	14430	14270	14190	14030	13950	14230	13990	20	4230	500	10150	10	1	4034800	567	6.95	0.57	12	0.02	2023.00	24621.00	18150	20220822	-22.59	11600	20220930	21.12	16500	-14.85	20230622	12300	14.23	20230103	18150	-22.59	20220822	11600	21.12	20220930	1.82	N	221980	500	20 억		68782	N	N	0	N	00	N
74	20230718	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	-210	5	-1.47	147732670	10426	39.29	14330	14350	14110	18610	10030	14320	14169.70	1.73	0	-1140	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	569	6.97	0.57	12	0.26	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
75	20230718	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	-200	5	-1.40	112363870	7920	29.85	14330	14350	14110	18610	10030	14320	14187.36	1.73	0	-1117	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	570	6.98	0.57	12	0.20	2023.00	24621.00	18150	20220822	-22.20	11600	20220930	21.72	16500	-14.42	20230622	12300	14.80	20230103	18150	-22.20	20220822	11600	21.72	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
76	20230718	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-180	5	-1.26	99550420	7013	26.43	14330	14350	14110	18610	10030	14320	14195.13	1.73	0	-922	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	571	6.99	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.09	11600	20220930	21.90	16500	-14.30	20230622	12300	14.96	20230103	18150	-22.09	20220822	11600	21.90	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
77	20230718	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	-90	5	-0.63	80944420	5702	21.49	14330	14350	14110	18610	10030	14320	14195.79	1.73	0	-557	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	574	7.03	0.58	12	0.14	2023.00	24621.00	18150	20220822	-21.60	11600	20220930	22.67	16500	-13.76	20230622	12300	15.69	20230103	18150	-21.60	20220822	11600	22.67	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
78	20230718	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-140	5	-0.98	79509980	5601	21.11	14330	14350	14110	18610	10030	14320	14195.68	1.73	0	-545	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	572	7.01	0.58	12	0.14	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
79	20230718	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-160	5	-1.12	53413020	3755	14.15	14330	14350	14150	18610	10030	14320	14224.51	1.73	0	-523	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	571	7.00	0.58	12	0.09	2023.00	24621.00	18150	20220822	-21.98	11600	20220930	22.07	16500	-14.18	20230622	12300	15.12	20230103	18150	-21.98	20220822	11600	22.07	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
80	20230718	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	14280	-40	5	-0.28	23306870	1635	6.16	14330	14350	14210	18610	10030	14320	14254.97	1.73	0	-5	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	576	7.06	0.58	12	0.04	2023.00	24621.00	18150	20220822	-21.32	11600	20220930	23.10	16500	-13.45	20230622	12300	16.10	20230103	18150	-21.32	20220822	11600	23.10	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
81	20230718	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	-70	5	-0.49	3530390	247	0.93	14330	14330	14210	18610	10030	14320	14293.08	1.73	0	42	14933	14626	14313	14006	13693	14780	14160	20	4290	500	10310	10	1	4034800	575	7.04	0.58	12	0.01	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.82	N	221980	500	20 억		69922	N	N	0	N	00	N
82	20230717	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14320	180	2	1.27	379375900	26532	265.53	14200	14620	14000	18380	9900	14140	14298.68	1.66	0	2924	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	578	7.08	0.58	12	0.66	2023.00	24621.00	18150	20220822	-21.10	11600	20220930	23.45	16500	-13.21	20230622	12300	16.42	20230103	18150	-21.10	20220822	11600	23.45	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
83	20230717	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	160	2	1.13	362627780	25362	253.82	14200	14620	14000	18380	9900	14140	14298.08	1.66	0	2930	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	577	7.07	0.58	12	0.63	2023.00	24621.00	18150	20220822	-21.21	11600	20220930	23.28	16500	-13.33	20230622	12300	16.26	20230103	18150	-21.21	20220822	11600	23.28	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
84	20230717	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	14290	150	2	1.06	348039500	24341	243.60	14200	14620	14000	18380	9900	14140	14298.49	1.66	0	3561	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	577	7.06	0.58	12	0.60	2023.00	24621.00	18150	20220822	-21.27	11600	20220930	23.19	16500	-13.39	20230622	12300	16.18	20230103	18150	-21.27	20220822	11600	23.19	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
85	20230717	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	210	2	1.49	301395590	21069	210.86	14200	14620	14000	18380	9900	14140	14305.17	1.66	0	3103	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	579	7.09	0.58	12	0.52	2023.00	24621.00	18150	20220822	-20.94	11600	20220930	23.71	16500	-13.03	20230622	12300	16.67	20230103	18150	-20.94	20220822	11600	23.71	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
86	20230717	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	14310	170	2	1.20	182908250	12876	128.86	14200	14450	14000	18380	9900	14140	14205.36	1.66	0	2519	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	577	7.07	0.58	12	0.32	2023.00	24621.00	18150	20220822	-21.16	11600	20220930	23.36	16500	-13.27	20230622	12300	16.34	20230103	18150	-21.16	20220822	11600	23.36	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
87	20230717	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	80	2	0.57	162089400	11420	114.29	14200	14450	14000	18380	9900	14140	14193.47	1.66	0	2457	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	574	7.03	0.58	12	0.28	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
88	20230717	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	280	2	1.98	106217530	7496	75.02	14200	14450	14000	18380	9900	14140	14169.89	1.66	0	1233	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	582	7.13	0.59	12	0.19	2023.00	24621.00	18150	20220822	-20.55	11600	20220930	24.31	16500	-12.61	20230622	12300	17.24	20230103	18150	-20.55	20220822	11600	24.31	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
89	20230717	090907	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	-30	5	-0.21	27971150	1972	19.74	14200	14260	14110	18380	9900	14140	14184.15	1.66	0	88	14406	14272	14086	13952	13766	14340	14020	20	4240	500	10180	10	1	4034800	569	6.97	0.57	12	0.05	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.80	N	221980	500	20 억		66927	N	N	0	N	00	N
90	20230714	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	10	2	0.07	139625010	9992	137.16	14040	14220	13900	18360	9900	14130	13973.68	1.66	0	-231	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	571	6.99	0.57	12	0.25	2023.00	24621.00	18150	20220822	-22.09	11600	20220930	21.90	16500	-14.30	20230622	12300	14.96	20230103	18150	-22.09	20220822	11600	21.90	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
91	20230714	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	-120	5	-0.85	136249080	9753	133.88	14040	14220	13900	18360	9900	14130	13969.97	1.66	0	-153	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	565	6.93	0.57	12	0.24	2023.00	24621.00	18150	20220822	-22.81	11600	20220930	20.78	16500	-15.09	20230622	12300	13.90	20230103	18150	-22.81	20220822	11600	20.78	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
92	20230714	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-190	5	-1.34	124329040	8900	122.17	14040	14220	13900	18360	9900	14130	13969.56	1.66	0	-133	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	562	6.89	0.57	12	0.22	2023.00	24621.00	18150	20220822	-23.20	11600	20220930	20.17	16500	-15.52	20230622	12300	13.33	20230103	18150	-23.20	20220822	11600	20.17	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
93	20230714	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-130	5	-0.92	92694330	6629	91.00	14040	14220	13900	18360	9900	14130	13983.15	1.66	0	-200	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	565	6.92	0.57	12	0.16	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
94	20230714	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-210	5	-1.49	91997180	6579	90.31	14040	14220	13900	18360	9900	14130	13983.46	1.66	0	-200	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	562	6.88	0.57	12	0.16	2023.00	24621.00	18150	20220822	-23.31	11600	20220930	20.00	16500	-15.64	20230622	12300	13.17	20230103	18150	-23.31	20220822	11600	20.00	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
95	20230714	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-190	5	-1.34	69001680	4929	67.66	14040	14220	13900	18360	9900	14130	13999.12	1.66	0	-190	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	562	6.89	0.57	12	0.12	2023.00	24621.00	18150	20220822	-23.20	11600	20220930	20.17	16500	-15.52	20230622	12300	13.33	20230103	18150	-23.20	20220822	11600	20.17	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
96	20230714	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-200	5	-1.42	47531420	3394	46.59	14040	14220	13930	18360	9900	14130	14004.54	1.66	0	-197	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	562	6.89	0.57	12	0.08	2023.00	24621.00	18150	20220822	-23.25	11600	20220930	20.09	16500	-15.58	20230622	12300	13.25	20230103	18150	-23.25	20220822	11600	20.09	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
97	20230714	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	14010	-120	5	-0.85	19116290	1364	18.72	14040	14040	14010	18360	9900	14130	14014.88	1.66	0	1	14523	14326	14153	13956	13783	14240	13870	20	4230	500	10170	10	1	4034800	565	6.93	0.57	12	0.03	2023.00	24621.00	18150	20220822	-22.81	11600	20220930	20.78	16500	-15.09	20230622	12300	13.90	20230103	18150	-22.81	20220822	11600	20.78	20220930	1.77	N	221980	500	20 억		67158	N	N	0	N	00	N
98	20230713	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	-120	5	-0.84	102929970	7285	59.54	14160	14350	13980	18520	9980	14250	14129.03	1.65	0	541	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	570	6.98	0.57	12	0.18	2023.00	24621.00	18150	20220822	-22.15	11600	20220930	21.81	16500	-14.36	20230622	12300	14.88	20230103	18150	-22.15	20220822	11600	21.81	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
99	20230713	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-110	5	-0.77	97189590	6879	56.22	14160	14350	13980	18520	9980	14250	14128.45	1.65	0	578	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	571	6.99	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.09	11600	20220930	21.90	16500	-14.30	20230622	12300	14.96	20230103	18150	-22.09	20220822	11600	21.90	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
100	20230713	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	-80	5	-0.56	85988420	6090	49.77	14160	14350	13980	18520	9980	14250	14119.61	1.65	0	1120	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	572	7.00	0.58	12	0.15	2023.00	24621.00	18150	20220822	-21.93	11600	20220930	22.16	16500	-14.12	20230622	12300	15.20	20230103	18150	-21.93	20220822	11600	22.16	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
101	20230713	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	-50	5	-0.35	75206300	5327	43.54	14160	14350	13980	18520	9980	14250	14117.95	1.65	0	1022	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	573	7.02	0.58	12	0.13	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
102	20230713	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-70	5	-0.49	65090920	4613	37.70	14160	14350	13980	18520	9980	14250	14110.32	1.65	0	787	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	572	7.01	0.58	12	0.11	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
103	20230713	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-90	5	-0.63	64141740	4546	37.15	14160	14350	13980	18520	9980	14250	14109.49	1.65	0	787	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	571	7.00	0.58	12	0.11	2023.00	24621.00	18150	20220822	-21.98	11600	20220930	22.07	16500	-14.18	20230622	12300	15.12	20230103	18150	-21.98	20220822	11600	22.07	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
104	20230713	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-170	5	-1.19	57407190	4069	33.25	14160	14350	13980	18520	9980	14250	14108.43	1.65	0	670	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	568	6.96	0.57	12	0.10	2023.00	24621.00	18150	20220822	-22.42	11600	20220930	21.38	16500	-14.67	20230622	12300	14.47	20230103	18150	-22.42	20220822	11600	21.38	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
105	20230713	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	50	2	0.35	2046680	144	1.18	14160	14320	14160	18520	9980	14250	14213.06	1.65	0	-6	14630	14440	14160	13970	13690	14535	14065	20	4270	500	10260	10	1	4034800	577	7.07	0.58	12	0.00	2023.00	24621.00	18150	20220822	-21.21	11600	20220930	23.28	16500	-13.33	20230622	12300	16.26	20230103	18150	-21.21	20220822	11600	23.28	20220930	1.87	N	221980	500	20 억		66591	N	N	0	N	00	N
106	20230712	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	90	2	0.64	171034020	12093	89.26	14020	14350	13880	18400	9920	14160	14142.61	1.59	0	2335	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	575	7.04	0.58	12	0.30	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
107	20230712	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	14340	180	2	1.27	162889470	11522	85.05	14020	14340	13880	18400	9920	14160	14137.26	1.59	0	2288	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	579	7.09	0.58	12	0.29	2023.00	24621.00	18150	20220822	-20.99	11600	20220930	23.62	16500	-13.09	20230622	12300	16.59	20230103	18150	-20.99	20220822	11600	23.62	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
108	20230712	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	10	2	0.07	126266580	8954	66.09	14020	14300	13880	18400	9920	14160	14101.70	1.59	0	1466	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	572	7.00	0.58	12	0.22	2023.00	24621.00	18150	20220822	-21.93	11600	20220930	22.16	16500	-14.12	20230622	12300	15.20	20230103	18150	-21.93	20220822	11600	22.16	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
109	20230712	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-20	5	-0.14	117996320	8372	61.80	14020	14300	13880	18400	9920	14160	14094.16	1.59	0	1358	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	571	6.99	0.57	12	0.21	2023.00	24621.00	18150	20220822	-22.09	11600	20220930	21.90	16500	-14.30	20230622	12300	14.96	20230103	18150	-22.09	20220822	11600	21.90	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
110	20230712	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	50	2	0.35	105087550	7461	55.07	14020	14300	13880	18400	9920	14160	14084.91	1.59	0	1208	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	573	7.02	0.58	12	0.18	2023.00	24621.00	18150	20220822	-21.71	11600	20220930	22.50	16500	-13.88	20230622	12300	15.53	20230103	18150	-21.71	20220822	11600	22.50	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
111	20230712	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	40	2	0.28	89798590	6380	47.09	14020	14300	13880	18400	9920	14160	14075.01	1.59	0	632	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	573	7.02	0.58	12	0.16	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
112	20230712	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-160	5	-1.13	67769120	4816	35.55	14020	14300	13880	18400	9920	14160	14071.66	1.59	0	617	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	565	6.92	0.57	12	0.12	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
113	20230712	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	30	2	0.21	24190110	1724	12.73	14020	14200	13880	18400	9920	14160	14031.39	1.59	0	-102	14940	14550	14140	13750	13340	14745	13945	20	4240	500	10190	10	1	4034800	573	7.01	0.58	12	0.04	2023.00	24621.00	18150	20220822	-21.82	11600	20220930	22.33	16500	-14.00	20230622	12300	15.37	20230103	18150	-21.82	20220822	11600	22.33	20220930	1.89	N	221980	500	20 억		64256	N	N	0	N	00	N
114	20230711	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	300	2	2.16	188835890	13488	294.76	13860	14530	13730	18010	9710	13860	14000.02	1.55	0	1792	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	571	7.00	0.58	12	0.33	2023.00	24621.00	18150	20220822	-21.98	11600	20220930	22.07	16500	-14.18	20230622	12300	15.12	20230103	18150	-21.98	20220822	11600	22.07	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
115	20230711	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	260	2	1.88	179076960	12798	279.68	13860	14530	13730	18010	9710	13860	13992.57	1.55	0	1796	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	570	6.98	0.57	12	0.32	2023.00	24621.00	18150	20220822	-22.20	11600	20220930	21.72	16500	-14.42	20230622	12300	14.80	20230103	18150	-22.20	20220822	11600	21.72	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
116	20230711	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	14030	170	2	1.23	156093880	11161	243.90	13860	14530	13730	18010	9710	13860	13985.65	1.55	0	1622	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	566	6.94	0.57	12	0.28	2023.00	24621.00	18150	20220822	-22.70	11600	20220930	20.95	16500	-14.97	20230622	12300	14.07	20230103	18150	-22.70	20220822	11600	20.95	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
117	20230711	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13880	20	2	0.14	114263070	8225	179.74	13860	14000	13730	18010	9710	13860	13892.17	1.55	0	1543	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	560	6.86	0.56	12	0.20	2023.00	24621.00	18150	20220822	-23.53	11600	20220930	19.66	16500	-15.88	20230622	12300	12.85	20230103	18150	-23.53	20220822	11600	19.66	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
118	20230711	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	90	2	0.65	96738210	6968	152.27	13860	14000	13730	18010	9710	13860	13883.21	1.55	0	1447	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	563	6.90	0.57	12	0.17	2023.00	24621.00	18150	20220822	-23.14	11600	20220930	20.26	16500	-15.45	20230622	12300	13.41	20230103	18150	-23.14	20220822	11600	20.26	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
119	20230711	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	40	2	0.29	88785320	6395	139.75	13860	14000	13730	18010	9710	13860	13883.55	1.55	0	1444	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	561	6.87	0.56	12	0.16	2023.00	24621.00	18150	20220822	-23.42	11600	20220930	19.83	16500	-15.76	20230622	12300	13.01	20230103	18150	-23.42	20220822	11600	19.83	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
120	20230711	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	13910	50	2	0.36	70627530	5090	111.23	13860	13960	13730	18010	9710	13860	13875.74	1.55	0	1510	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	561	6.88	0.56	12	0.13	2023.00	24621.00	18150	20220822	-23.36	11600	20220930	19.91	16500	-15.70	20230622	12300	13.09	20230103	18150	-23.36	20220822	11600	19.91	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
121	20230711	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	90	2	0.65	38906350	2808	61.36	13860	13950	13730	18010	9710	13860	13855.54	1.55	0	723	14160	14010	13840	13690	13520	14085	13765	20	4150	500	9970	10	1	4034800	563	6.90	0.57	12	0.07	2023.00	24621.00	18150	20220822	-23.14	11600	20220930	20.26	16500	-15.45	20230622	12300	13.41	20230103	18150	-23.14	20220822	11600	20.26	20220930	1.86	N	221980	500	20 억		62490	N	N	0	N	00	N
122	20230710	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	100	2	0.73	60044400	4330	114.46	13820	13990	13670	17880	9640	13760	13867.07	1.53	0	388	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	559	6.85	0.56	12	0.11	2023.00	24621.00	18150	20220822	-23.64	11600	20220930	19.48	16500	-16.00	20230622	12300	12.68	20230103	18150	-23.64	20220822	11600	19.48	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
123	20230710	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	230	2	1.67	49837000	3596	95.06	13820	13990	13670	17880	9640	13760	13859.01	1.53	0	391	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	564	6.92	0.57	12	0.09	2023.00	24621.00	18150	20220822	-22.92	11600	20220930	20.60	16500	-15.21	20230622	12300	13.74	20230103	18150	-22.92	20220822	11600	20.60	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
124	20230710	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	190	2	1.38	36584800	2646	69.94	13820	13950	13670	17880	9640	13760	13826.46	1.53	0	623	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	563	6.90	0.57	12	0.07	2023.00	24621.00	18150	20220822	-23.14	11600	20220930	20.26	16500	-15.45	20230622	12300	13.41	20230103	18150	-23.14	20220822	11600	20.26	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
125	20230710	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	100	2	0.73	32991620	2388	63.12	13820	13920	13670	17880	9640	13760	13815.59	1.53	0	631	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	559	6.85	0.56	12	0.06	2023.00	24621.00	18150	20220822	-23.64	11600	20220930	19.48	16500	-16.00	20230622	12300	12.68	20230103	18150	-23.64	20220822	11600	19.48	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
126	20230710	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	90	2	0.65	23862220	1730	45.73	13820	13920	13670	17880	9640	13760	13793.19	1.53	0	502	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	559	6.85	0.56	12	0.04	2023.00	24621.00	18150	20220822	-23.69	11600	20220930	19.40	16500	-16.06	20230622	12300	12.60	20230103	18150	-23.69	20220822	11600	19.40	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
127	20230710	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	30	2	0.22	12405330	900	23.79	13820	13920	13670	17880	9640	13760	13783.70	1.53	0	63	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	556	6.82	0.56	12	0.02	2023.00	24621.00	18150	20220822	-24.02	11600	20220930	18.88	16500	-16.42	20230622	12300	12.11	20230103	18150	-24.02	20220822	11600	18.88	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
128	20230710	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	20	2	0.15	8309480	604	15.97	13820	13920	13670	17880	9640	13760	13757.42	1.53	0	7	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	556	6.81	0.56	12	0.01	2023.00	24621.00	18150	20220822	-24.08	11600	20220930	18.79	16500	-16.48	20230622	12300	12.03	20230103	18150	-24.08	20220822	11600	18.79	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
129	20230710	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-10	5	-0.07	1201140	87	2.30	13820	13920	13750	17880	9640	13760	13806.21	1.53	0	-28	14106	13932	13816	13642	13526	14020	13730	20	4120	500	9900	10	1	4034800	555	6.80	0.56	12	0.00	2023.00	24621.00	18150	20220822	-24.24	11600	20220930	18.53	16500	-16.67	20230622	12300	11.79	20230103	18150	-24.24	20220822	11600	18.53	20220930	1.89	N	221980	500	20 억		61850	N	N	0	N	00	N
130	20230707	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	10	2	0.07	52177140	3775	52.66	13700	13990	13700	17870	9630	13750	13821.76	1.54	0	-303	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	555	6.80	0.56	12	0.09	2023.00	24621.00	18150	20220822	-24.19	11600	20220930	18.62	16500	-16.61	20230622	12300	11.87	20230103	18150	-24.19	20220822	11600	18.62	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
131	20230707	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-20	5	-0.15	51502900	3726	51.98	13700	13990	13700	17870	9630	13750	13822.57	1.54	0	-303	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	554	6.79	0.56	12	0.09	2023.00	24621.00	18150	20220822	-24.35	11600	20220930	18.36	16500	-16.79	20230622	12300	11.63	20230103	18150	-24.35	20220822	11600	18.36	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
132	20230707	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	10	2	0.07	29364430	2127	29.67	13700	13990	13700	17870	9630	13750	13805.56	1.54	0	-155	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	555	6.80	0.56	12	0.05	2023.00	24621.00	18150	20220822	-24.19	11600	20220930	18.62	16500	-16.61	20230622	12300	11.87	20230103	18150	-24.19	20220822	11600	18.62	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
133	20230707	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-20	5	-0.15	27068120	1960	27.34	13700	13990	13700	17870	9630	13750	13810.27	1.54	0	-151	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	554	6.79	0.56	12	0.05	2023.00	24621.00	18150	20220822	-24.35	11600	20220930	18.36	16500	-16.79	20230622	12300	11.63	20230103	18150	-24.35	20220822	11600	18.36	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
134	20230707	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	70	2	0.51	22464060	1625	22.67	13700	13990	13700	17870	9630	13750	13824.04	1.54	0	-151	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	558	6.83	0.56	12	0.04	2023.00	24621.00	18150	20220822	-23.86	11600	20220930	19.14	16500	-16.24	20230622	12300	12.36	20230103	18150	-23.86	20220822	11600	19.14	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
135	20230707	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	70	2	0.51	18881540	1365	19.04	13700	13990	13700	17870	9630	13750	13832.63	1.54	0	-143	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	558	6.83	0.56	12	0.03	2023.00	24621.00	18150	20220822	-23.86	11600	20220930	19.14	16500	-16.24	20230622	12300	12.36	20230103	18150	-23.86	20220822	11600	19.14	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
136	20230707	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	90	2	0.65	16862560	1219	17.01	13700	13990	13700	17870	9630	13750	13833.11	1.54	0	-122	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	558	6.84	0.56	12	0.03	2023.00	24621.00	18150	20220822	-23.75	11600	20220930	19.31	16500	-16.12	20230622	12300	12.52	20230103	18150	-23.75	20220822	11600	19.31	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
137	20230707	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	100	2	0.73	1630850	119	1.66	13700	13850	13700	17870	9630	13750	13704.62	1.54	0	-9	14343	14046	13883	13586	13423	13965	13505	20	4120	500	9900	10	1	4034800	559	6.85	0.56	12	0.00	2023.00	24621.00	18150	20220822	-23.69	11600	20220930	19.40	16500	-16.06	20230622	12300	12.60	20230103	18150	-23.69	20220822	11600	19.40	20220930	1.87	N	221980	500	20 억		62151	N	N	0	N	00	N
138	20230706	160830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13750	-350	5	-2.48	99403640	7168	104.49	14100	14180	13720	18330	9870	14100	13867.70	1.58	0	-1793	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	555	6.80	0.56	12	0.18	2023.00	24621.00	18150	20220822	-24.24	11600	20220930	18.53	16500	-16.67	20230622	12300	11.79	20230103	18150	-24.24	20220822	11600	18.53	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
139	20230706	150830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13750	-350	5	-2.48	96240860	6938	101.14	14100	14180	13720	18330	9870	14100	13871.56	1.58	0	-1793	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	555	6.80	0.56	12	0.17	2023.00	24621.00	18150	20220822	-24.24	11600	20220930	18.53	16500	-16.67	20230622	12300	11.79	20230103	18150	-24.24	20220822	11600	18.53	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
140	20230706	140831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13740	-360	5	-2.55	81030460	5832	85.01	14100	14180	13720	18330	9870	14100	13894.11	1.58	0	-1761	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	554	6.79	0.56	12	0.14	2023.00	24621.00	18150	20220822	-24.30	11600	20220930	18.45	16500	-16.73	20230622	12300	11.71	20230103	18150	-24.30	20220822	11600	18.45	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
141	20230706	130830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13800	-300	5	-2.13	59538690	4270	62.24	14100	14180	13800	18330	9870	14100	13943.49	1.58	0	-1310	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	557	6.82	0.56	12	0.11	2023.00	24621.00	18150	20220822	-23.97	11600	20220930	18.97	16500	-16.36	20230622	12300	12.20	20230103	18150	-23.97	20220822	11600	18.97	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
142	20230706	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13920	-180	5	-1.28	36837940	2635	38.41	14100	14180	13920	18330	9870	14100	13980.24	1.58	0	-706	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	562	6.88	0.57	12	0.07	2023.00	24621.00	18150	20220822	-23.31	11600	20220930	20.00	16500	-15.64	20230622	12300	13.17	20230103	18150	-23.31	20220822	11600	20.00	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
143	20230706	110835	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	13970	-130	5	-0.92	32360310	2314	33.73	14100	14180	13920	18330	9870	14100	13984.58	1.58	0	-563	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	564	6.91	0.57	12	0.06	2023.00	24621.00	18150	20220822	-23.03	11600	20220930	20.43	16500	-15.33	20230622	12300	13.58	20230103	18150	-23.03	20220822	11600	20.43	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
144	20230706	100830	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14090	-10	5	-0.07	21802560	1558	22.71	14100	14180	13930	18330	9870	14100	13993.94	1.58	0	-540	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	569	6.96	0.57	12	0.04	2023.00	24621.00	18150	20220822	-22.37	11600	20220930	21.47	16500	-14.61	20230622	12300	14.55	20230103	18150	-22.37	20220822	11600	21.47	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
145	20230706	090829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14040	-60	5	-0.43	2660820	189	2.76	14100	14100	14040	18330	9870	14100	14078.41	1.58	0	-112	14326	14212	14156	14042	13986	14185	14015	20	4230	500	10150	10	1	4034800	566	6.94	0.57	12	0.00	2023.00	24621.00	18150	20220822	-22.64	11600	20220930	21.03	16500	-14.91	20230622	12300	14.15	20230103	18150	-22.64	20220822	11600	21.03	20220930	1.92	N	221980	500	20 억		63673	N	N	0	N	00	N
146	20230705	160826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	-80	5	-0.56	96954440	6860	76.47	14180	14270	14100	18430	9930	14180	14133.30	1.61	0	-1159	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	569	6.97	0.57	12	0.17	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
147	20230705	150822	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14100	-80	5	-0.56	92268880	6528	72.77	14180	14270	14100	18430	9930	14180	14134.33	1.61	0	-1157	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	569	6.97	0.57	12	0.16	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
148	20230705	140814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14150	-30	5	-0.21	77379170	5473	61.01	14180	14270	14100	18430	9930	14180	14138.35	1.61	0	-1107	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	571	6.99	0.57	12	0.14	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
149	20230705	130816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14110	-70	5	-0.49	55941220	3958	44.12	14180	14270	14100	18430	9930	14180	14133.71	1.61	0	-604	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	569	6.97	0.57	12	0.10	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
150	20230705	120815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14110	-70	5	-0.49	54191350	3834	42.74	14180	14270	14110	18430	9930	14180	14134.42	1.61	0	-525	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	569	6.97	0.57	12	0.10	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
151	20230705	110824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14130	-50	5	-0.35	47386010	3352	37.36	14180	14270	14110	18430	9930	14180	14136.64	1.61	0	-290	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	570	6.98	0.57	12	0.08	2023.00	24621.00	18150	20220822	-22.15	11600	20220930	21.81	16500	-14.36	20230622	12300	14.88	20230103	18150	-22.15	20220822	11600	21.81	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
152	20230705	100817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14150	-30	5	-0.21	39227870	2775	30.93	14180	14270	14110	18430	9930	14180	14136.17	1.61	0	52	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	571	6.99	0.57	12	0.07	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
153	20230705	090816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	14270	90	2	0.63	14627500	1036	11.55	14180	14270	14110	18430	9930	14180	14119.21	1.61	0	21	14520	14350	14180	14010	13840	14265	13925	20	4250	500	10200	10	1	4034800	576	7.05	0.58	12	0.03	2023.00	24621.00	18150	20220822	-21.38	11600	20220930	23.02	16500	-13.52	20230622	12300	16.02	20230103	18150	-21.38	20220822	11600	23.02	20220930	1.92	N	221980	500	20 억		64831	N	N	0	N	00	N
154	20230704	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-80	5	-0.56	126914570	8971	54.93	14260	14350	14010	18530	9990	14260	14147.20	1.61	0	-70	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	572	7.01	0.58	12	0.22	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
155	20230704	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	-10	5	-0.07	123491770	8730	53.45	14260	14350	14010	18530	9990	14260	14145.68	1.61	0	-59	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	575	7.04	0.58	12	0.22	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
156	20230704	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	-120	5	-0.84	117249100	8289	50.75	14260	14350	14010	18530	9990	14260	14145.14	1.61	0	-79	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	571	6.99	0.57	12	0.21	2023.00	24621.00	18150	20220822	-22.09	11600	20220930	21.90	16500	-14.30	20230622	12300	14.96	20230103	18150	-22.09	20220822	11600	21.90	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
157	20230704	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	-70	5	-0.49	93005660	6585	40.32	14260	14310	14010	18530	9990	14260	14123.87	1.61	0	-115	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	573	7.01	0.58	12	0.16	2023.00	24621.00	18150	20220822	-21.82	11600	20220930	22.33	16500	-14.00	20230622	12300	15.37	20230103	18150	-21.82	20220822	11600	22.33	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
158	20230704	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-110	5	-0.77	82210670	5823	35.65	14260	14310	14010	18530	9990	14260	14118.27	1.61	0	-121	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	571	6.99	0.57	12	0.14	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
159	20230704	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-160	5	-1.12	74957740	5310	32.51	14260	14310	14010	18530	9990	14260	14116.34	1.61	0	-144	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	569	6.97	0.57	12	0.13	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
160	20230704	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	14160	-100	5	-0.70	61746790	4370	26.76	14260	14310	14050	18530	9990	14260	14129.70	1.61	0	-226	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	571	7.00	0.58	12	0.11	2023.00	24621.00	18150	20220822	-21.98	11600	20220930	22.07	16500	-14.18	20230622	12300	15.12	20230103	18150	-21.98	20220822	11600	22.07	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
161	20230704	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	-30	5	-0.21	5912830	415	2.54	14260	14310	14230	18530	9990	14260	14247.78	1.61	0	0	14506	14382	14196	14072	13886	14445	14135	20	4270	500	10260	10	1	4034800	574	7.03	0.58	12	0.01	2023.00	24621.00	18150	20220822	-21.60	11600	20220930	22.67	16500	-13.76	20230622	12300	15.69	20230103	18150	-21.60	20220822	11600	22.67	20220930	1.96	N	221980	500	20 억		64900	N	N	0	N	00	N
162	20230703	160750	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14260	280	2	2.00	231739780	16310	250.69	14010	14320	14010	18170	9790	13980	14208.45	1.55	0	2178	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	575	7.05	0.58	12	0.40	2023.00	24621.00	18150	20220822	-21.43	11600	20220930	22.93	16500	-13.58	20230622	12300	15.93	20230103	18150	-21.43	20220822	11600	22.93	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
163	20230703	150757	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14170	190	2	1.36	216688620	15249	234.38	14010	14320	14010	18170	9790	13980	14210.02	1.55	0	2134	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	572	7.00	0.58	12	0.38	2023.00	24621.00	18150	20220822	-21.93	11600	20220930	22.16	16500	-14.12	20230622	12300	15.20	20230103	18150	-21.93	20220822	11600	22.16	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
164	20230703	140756	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14310	330	2	2.36	197218680	13884	213.40	14010	14320	14010	18170	9790	13980	14204.75	1.55	0	2067	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	577	7.07	0.58	12	0.34	2023.00	24621.00	18150	20220822	-21.16	11600	20220930	23.36	16500	-13.27	20230622	12300	16.34	20230103	18150	-21.16	20220822	11600	23.36	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
165	20230703	130750	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14310	330	2	2.36	175640440	12370	190.13	14010	14320	14010	18170	9790	13980	14198.90	1.55	0	2014	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	577	7.07	0.58	12	0.31	2023.00	24621.00	18150	20220822	-21.16	11600	20220930	23.36	16500	-13.27	20230622	12300	16.34	20230103	18150	-21.16	20220822	11600	23.36	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
166	20230703	120759	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14200	220	2	1.57	133970630	9446	145.19	14010	14270	14010	18170	9790	13980	14182.79	1.55	0	2001	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	573	7.02	0.58	12	0.23	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
167	20230703	110752	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14260	280	2	2.00	127959080	9023	138.69	14010	14270	14010	18170	9790	13980	14181.43	1.55	0	2001	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	575	7.05	0.58	12	0.22	2023.00	24621.00	18150	20220822	-21.43	11600	20220930	22.93	16500	-13.58	20230622	12300	15.93	20230103	18150	-21.43	20220822	11600	22.93	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
168	20230703	100742	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14200	220	2	1.57	88784880	6268	96.34	14010	14220	14010	18170	9790	13980	14164.79	1.55	0	1949	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	573	7.02	0.58	12	0.16	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N
169	20230703	090749	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	14170	190	2	1.36	6881790	488	7.50	14010	14170	14010	18170	9790	13980	14102.03	1.55	0	117	14180	14080	13880	13780	13580	14130	13830	20	4190	500	10060	10	1	4034800	572	7.00	0.58	12	0.01	2023.00	24621.00	18150	20220822	-21.93	11600	20220930	22.16	16500	-14.12	20230622	12300	15.20	20230103	18150	-21.93	20220822	11600	22.16	20220930	1.97	N	221980	500	20 억		62678	N	N	0	N	00	N