KissMeData/101360/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	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	36700	1550	2	4.41	7906771100	218654	90.39	35100	37150	35100	45650	24650	35150	36160.31	1.91	0	18909	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4189	5242.86	4.89	12	1.92	7.00	7510.00	53800	20230329	-31.78	23950	20221229	53.24	53800	-31.78	20230329	24250	51.34	20230103	53800	-31.78	20230329	23950	53.24	20221229	7.03	N	101360	500	57 억		217820	N	N	11	N	00	N
3	20230731	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	1500	2	4.27	7594593350	210135	86.87	35100	37150	35100	45650	24650	35150	36141.50	1.91	0	16591	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4184	5235.71	4.88	12	1.84	7.00	7510.00	53800	20230329	-31.88	23950	20221229	53.03	53800	-31.88	20230329	24250	51.13	20230103	53800	-31.88	20230329	23950	53.03	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
4	20230731	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	36850	1700	2	4.84	6251165200	173658	71.79	35100	36900	35100	45650	24650	35150	35996.99	1.91	0	15567	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4207	5264.29	4.91	12	1.52	7.00	7510.00	53800	20230329	-31.51	23950	20221229	53.86	53800	-31.51	20230329	24250	51.96	20230103	53800	-31.51	20230329	23950	53.86	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
5	20230731	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	900	2	2.56	5370996700	149572	61.83	35100	36650	35100	45650	24650	35150	35909.11	1.91	0	12498	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4115	5150.00	4.80	12	1.31	7.00	7510.00	53800	20230329	-32.99	23950	20221229	50.52	53800	-32.99	20230329	24250	48.66	20230103	53800	-32.99	20230329	23950	50.52	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
6	20230731	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	36350	1200	2	3.41	4412311150	123096	50.89	35100	36650	35100	45650	24650	35150	35844.47	1.91	0	4104	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4149	5192.86	4.84	12	1.08	7.00	7510.00	53800	20230329	-32.43	23950	20221229	51.77	53800	-32.43	20230329	24250	49.90	20230103	53800	-32.43	20230329	23950	51.77	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
7	20230731	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	36150	1000	2	2.84	3510657400	98333	40.65	35100	36200	35100	45650	24650	35150	35701.72	1.91	0	4304	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4127	5164.29	4.81	12	0.86	7.00	7510.00	53800	20230329	-32.81	23950	20221229	50.94	53800	-32.81	20230329	24250	49.07	20230103	53800	-32.81	20230329	23950	50.94	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
8	20230731	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	800	2	2.28	2535953050	71268	29.46	35100	36000	35100	45650	24650	35150	35583.33	1.91	0	4883	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4104	5135.71	4.79	12	0.62	7.00	7510.00	53800	20230329	-33.18	23950	20221229	50.10	53800	-33.18	20230329	24250	48.25	20230103	53800	-33.18	20230329	23950	50.10	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
9	20230731	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	35200	50	2	0.14	173978150	4956	2.05	35100	35200	35100	45650	24650	35150	35104.55	1.91	0	323	36950	36050	34800	33900	32650	36500	34350	57	10500	500	25300	50	1	11415283	4018	5028.57	4.69	12	0.04	7.00	7510.00	53800	20230329	-34.57	23950	20221229	46.97	53800	-34.57	20230329	24250	45.15	20230103	53800	-34.57	20230329	23950	46.97	20221229	7.03	N	101360	500	57 억		217820	N	N	3	N	00	N
10	20230728	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	35150	850	2	2.48	8305420550	239000	45.50	33700	35700	33550	44550	24050	34300	34749.50	2.02	0	3845	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	4012	5021.43	4.68	12	2.09	7.00	7510.00	53800	20230329	-34.67	23950	20221229	46.76	53800	-34.67	20230329	24250	44.95	20230103	53800	-34.67	20230329	23950	46.76	20221229	7.53	N	101360	500	57 억		230579	N	N	3	N	00	N
11	20230728	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	35350	1050	2	3.06	7928882000	228305	43.47	33700	35700	33550	44550	24050	34300	34729.41	2.02	0	3478	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	4035	5050.00	4.71	12	2.00	7.00	7510.00	53800	20230329	-34.29	23950	20221229	47.60	53800	-34.29	20230329	24250	45.77	20230103	53800	-34.29	20230329	23950	47.60	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
12	20230728	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	35050	750	2	2.19	6846794100	197403	37.58	33700	35700	33550	44550	24050	34300	34684.42	2.02	0	851	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	4001	5007.14	4.67	12	1.73	7.00	7510.00	53800	20230329	-34.85	23950	20221229	46.35	53800	-34.85	20230329	24250	44.54	20230103	53800	-34.85	20230329	23950	46.35	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
13	20230728	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	1000	2	2.92	5919546700	171015	32.56	33700	35700	33550	44550	24050	34300	34614.26	2.02	0	-3912	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	4030	5042.86	4.70	12	1.50	7.00	7510.00	53800	20230329	-34.39	23950	20221229	47.39	53800	-34.39	20230329	24250	45.57	20230103	53800	-34.39	20230329	23950	47.39	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
14	20230728	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	35650	1350	2	3.94	5440445950	157480	29.98	33700	35700	33550	44550	24050	34300	34546.96	2.02	0	-2159	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	4070	5092.86	4.75	12	1.38	7.00	7510.00	53800	20230329	-33.74	23950	20221229	48.85	53800	-33.74	20230329	24250	47.01	20230103	53800	-33.74	20230329	23950	48.85	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
15	20230728	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	34850	550	2	1.60	4619823150	134182	25.55	33700	35250	33550	44550	24050	34300	34429.57	2.02	0	-12168	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	3978	4978.57	4.64	12	1.18	7.00	7510.00	53800	20230329	-35.22	23950	20221229	45.51	53800	-35.22	20230329	24250	43.71	20230103	53800	-35.22	20230329	23950	45.51	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
16	20230728	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	34500	200	2	0.58	3532504650	102976	19.61	33700	35100	33550	44550	24050	34300	34304.16	2.02	0	-11946	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	3938	4928.57	4.59	12	0.90	7.00	7510.00	53800	20230329	-35.87	23950	20221229	44.05	53800	-35.87	20230329	24250	42.27	20230103	53800	-35.87	20230329	23950	44.05	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
17	20230728	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	34050	-250	5	-0.73	968412450	28548	5.44	33700	34450	33550	44550	24050	34300	33921.76	2.02	0	2339	39866	37082	35366	32582	30866	36225	31725	57	10250	500	24690	50	1	11415283	3887	4864.29	4.53	12	0.25	7.00	7510.00	53800	20230329	-36.71	23950	20221229	42.17	53800	-36.71	20230329	24250	40.41	20230103	53800	-36.71	20230329	23950	42.17	20221229	7.53	N	101360	500	57 억		230579	N	N	130	N	00	N
18	20230727	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	34300	-1900	5	-5.25	18769765200	521700	35.37	36900	38150	33650	47050	25350	36200	35980.01	1.85	-43921	17699	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	3915	4900.00	4.57	12	4.57	7.00	7510.00	53800	20230329	-36.25	23950	20221229	43.22	53800	-36.25	20230329	24250	41.44	20230103	53800	-36.25	20230329	23950	43.22	20221229	7.32	N	101360	500	57 억		211616	N	N	130	N	00	N
19	20230727	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	34050	-2150	5	-5.94	17417242200	482009	32.68	36900	38150	34050	47050	25350	36200	36134.68	1.85	-43921	16594	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	3887	4864.29	4.53	12	4.22	7.00	7510.00	53800	20230329	-36.71	23950	20221229	42.17	53800	-36.71	20230329	24250	40.41	20230103	53800	-36.71	20230329	23950	42.17	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
20	20230727	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-650	5	-1.80	13608497400	372565	25.26	36900	38150	35200	47050	25350	36200	36526.51	1.85	-43921	8299	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4058	5078.57	4.73	12	3.26	7.00	7510.00	53800	20230329	-33.92	23950	20221229	48.43	53800	-33.92	20230329	24250	46.60	20230103	53800	-33.92	20230329	23950	48.43	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
21	20230727	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-350	5	-0.97	11447995500	312031	21.16	36900	38150	35200	47050	25350	36200	36688.65	1.85	-43921	4345	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4092	5121.43	4.77	12	2.73	7.00	7510.00	53800	20230329	-33.36	23950	20221229	49.69	53800	-33.36	20230329	24250	47.84	20230103	53800	-33.36	20230329	23950	49.69	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
22	20230727	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	36100	-100	5	-0.28	9896250450	268870	18.23	36900	38150	35200	47050	25350	36200	36806.82	1.85	-43921	3450	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4121	5157.14	4.81	12	2.36	7.00	7510.00	53800	20230329	-32.90	23950	20221229	50.73	53800	-32.90	20230329	24250	48.87	20230103	53800	-32.90	20230329	23950	50.73	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
23	20230727	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	350	2	0.97	8405871050	227784	15.45	36900	38150	35200	47050	25350	36200	36902.82	1.85	-43921	9705	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4172	5221.43	4.87	12	2.00	7.00	7510.00	53800	20230329	-32.06	23950	20221229	52.61	53800	-32.06	20230329	24250	50.72	20230103	53800	-32.06	20230329	23950	52.61	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
24	20230727	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	37850	1650	2	4.56	5697516950	154328	10.46	36900	38150	35200	47050	25350	36200	36918.23	1.85	-43921	4380	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4321	5407.14	5.04	12	1.35	7.00	7510.00	53800	20230329	-29.65	23950	20221229	58.04	53800	-29.65	20230329	24250	56.08	20230103	53800	-29.65	20230329	23950	58.04	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
25	20230727	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	36350	150	2	0.41	1400970450	38123	2.58	36900	37200	36300	47050	25350	36200	36748.69	1.85	-43921	899	46000	41100	38200	33300	30400	39650	31850	57	10850	500	26060	50	1	11415283	4149	5192.86	4.84	12	0.33	7.00	7510.00	53800	20230329	-32.43	23950	20221229	51.77	53800	-32.43	20230329	24250	49.90	20230103	53800	-32.43	20230329	23950	51.77	20221229	7.32	N	101360	500	57 억		211616	N	N	611	N	00	N
26	20230726	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	-5300	5	-12.77	58249099500	1467098	63.64	42200	43100	35300	53900	29050	41500	39709.97	2.24	0	-56957	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4132	5171.43	4.82	12	12.85	7.00	7510.00	53800	20230329	-32.71	23950	20221229	51.15	53800	-32.71	20230329	24250	49.28	20230103	53800	-32.71	20230329	23950	51.15	20221229	7.23	N	101360	500	57 억		255537	N	N	611	N	00	N
27	20230726	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	-5300	5	-12.77	55818231600	1400122	60.73	42200	43100	35300	53900	29050	41500	39862.21	2.24	0	-59249	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4132	5171.43	4.82	12	12.27	7.00	7510.00	53800	20230329	-32.71	23950	20221229	51.15	53800	-32.71	20230329	24250	49.28	20230103	53800	-32.71	20230329	23950	51.15	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
28	20230726	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-3700	5	-8.92	46165169850	1140271	49.46	42200	43100	35300	53900	29050	41500	40482.72	2.24	0	-33134	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4315	5400.00	5.03	12	9.99	7.00	7510.00	53800	20230329	-29.74	23950	20221229	57.83	53800	-29.74	20230329	24250	55.88	20230103	53800	-29.74	20230329	23950	57.83	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
29	20230726	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	41050	-450	5	-1.08	29618455500	710934	30.84	42200	43100	40300	53900	29050	41500	41662.20	2.24	0	-17101	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4686	5864.29	5.47	12	6.23	7.00	7510.00	53800	20230329	-23.70	23950	20221229	71.40	53800	-23.70	20230329	24250	69.28	20230103	53800	-23.70	20230329	23950	71.40	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
30	20230726	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	40750	-750	5	-1.81	26034996800	622892	27.02	42200	43100	40300	53900	29050	41500	41798.80	2.24	0	-28566	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4652	5821.43	5.43	12	5.46	7.00	7510.00	53800	20230329	-24.26	23950	20221229	70.15	53800	-24.26	20230329	24250	68.04	20230103	53800	-24.26	20230329	23950	70.15	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
31	20230726	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	41150	-350	5	-0.84	23364285350	557806	24.20	42200	43100	40300	53900	29050	41500	41888.71	2.24	0	-22653	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4697	5878.57	5.48	12	4.89	7.00	7510.00	53800	20230329	-23.51	23950	20221229	71.82	53800	-23.51	20230329	24250	69.69	20230103	53800	-23.51	20230329	23950	71.82	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
32	20230726	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	41650	150	2	0.36	16333785300	388178	16.84	42200	43100	40700	53900	29050	41500	42083.84	2.24	0	-22808	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4754	5950.00	5.55	12	3.40	7.00	7510.00	53800	20230329	-22.58	23950	20221229	73.90	53800	-22.58	20230329	24250	71.75	20230103	53800	-22.58	20230329	23950	73.90	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
33	20230726	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	42800	1300	2	3.13	5108121700	120406	5.22	42200	43100	41500	53900	29050	41500	42454.49	2.24	0	-15123	47366	44432	42016	39082	36666	45900	40550	57	12425	500	29880	50	1	11415283	4886	6114.29	5.70	12	1.05	7.00	7510.00	53800	20230329	-20.45	23950	20221229	78.71	53800	-20.45	20230329	24250	76.49	20230103	53800	-20.45	20230329	23950	78.71	20221229	7.23	N	101360	500	57 억		255537	N	N	477	N	00	N
34	20230725	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	1650	2	4.14	97484154300	2289745	476.30	40900	44950	39600	51800	27900	39850	42575.33	2.31	0	-3036	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4737	5928.57	5.53	12	20.06	7.00	7510.00	53800	20230329	-22.86	23950	20221229	73.28	53800	-22.86	20230329	24250	71.13	20230103	53800	-22.86	20230329	23950	73.28	20221229	7.20	N	101360	500	57 억		263393	N	N	477	N	00	N
35	20230725	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	41500	1650	2	4.14	95806140650	2249165	467.86	40900	44950	39600	51800	27900	39850	42596.31	2.31	0	-1740	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4737	5928.57	5.53	12	19.70	7.00	7510.00	53800	20230329	-22.86	23950	20221229	73.28	53800	-22.86	20230329	24250	71.13	20230103	53800	-22.86	20230329	23950	73.28	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
36	20230725	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	42200	2350	2	5.90	90718448950	2126842	442.41	40900	44950	39600	51800	27900	39850	42654.06	2.31	0	-6725	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4817	6028.57	5.62	12	18.63	7.00	7510.00	53800	20230329	-21.56	23950	20221229	76.20	53800	-21.56	20230329	24250	74.02	20230103	53800	-21.56	20230329	23950	76.20	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
37	20230725	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	42300	2450	2	6.15	85535050300	2003646	416.78	40900	44950	39600	51800	27900	39850	42689.70	2.31	0	-15419	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4829	6042.86	5.63	12	17.55	7.00	7510.00	53800	20230329	-21.38	23950	20221229	76.62	53800	-21.38	20230329	24250	74.43	20230103	53800	-21.38	20230329	23950	76.62	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
38	20230725	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	42700	2850	2	7.15	80553094050	1886579	392.43	40900	44950	39600	51800	27900	39850	42697.97	2.31	0	-17156	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4874	6100.00	5.69	12	16.53	7.00	7510.00	53800	20230329	-20.63	23950	20221229	78.29	53800	-20.63	20230329	24250	76.08	20230103	53800	-20.63	20230329	23950	78.29	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
39	20230725	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	42800	2950	2	7.40	50114424100	1186904	246.89	40900	44050	39600	51800	27900	39850	42222.81	2.31	0	-17969	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4886	6114.29	5.70	12	10.40	7.00	7510.00	53800	20230329	-20.45	23950	20221229	78.71	53800	-20.45	20230329	24250	76.49	20230103	53800	-20.45	20230329	23950	78.71	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
40	20230725	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	450	2	1.13	9827752950	240786	50.09	40900	41800	39600	51800	27900	39850	40815.30	2.31	0	-11908	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4600	5757.14	5.37	12	2.11	7.00	7510.00	53800	20230329	-25.09	23950	20221229	68.27	53800	-25.09	20230329	24250	66.19	20230103	53800	-25.09	20230329	23950	68.27	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
41	20230725	090726	57	100.00	KOSDAQ		화학	N	N	N	N		N	41400	1550	2	3.89	3465178800	84030	17.48	40900	41800	40500	51800	27900	39850	41237.40	2.31	0	-1636	42916	41382	39416	37882	35916	42150	38650	57	11950	500	28690	50	1	11415283	4726	5914.29	5.51	12	0.74	7.00	7510.00	53800	20230329	-23.05	23950	20221229	72.86	53800	-23.05	20230329	24250	70.72	20230103	53800	-23.05	20230329	23950	72.86	20221229	7.20	N	101360	500	57 억		263393	N	N	223	N	00	N
42	20230724	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	1500	2	3.91	18697096600	476219	351.25	38200	40950	37450	49850	26850	38350	39259.62	2.46	0	-16858	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4549	5692.86	5.31	12	4.17	7.00	7510.00	53800	20230329	-25.93	23950	20221229	66.39	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	23950	66.39	20221229	7.30	N	101360	500	57 억		280797	N	N	223	N	00	N
43	20230724	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	1500	2	3.91	17723714000	451815	333.25	38200	40950	37450	49850	26850	38350	39227.81	2.46	0	-16451	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4549	5692.86	5.31	12	3.96	7.00	7510.00	53800	20230329	-25.93	23950	20221229	66.39	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	23950	66.39	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
44	20230724	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	39150	800	2	2.09	16119717050	411065	303.19	38200	40950	37450	49850	26850	38350	39214.52	2.46	0	-15909	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4469	5592.86	5.21	12	3.60	7.00	7510.00	53800	20230329	-27.23	23950	20221229	63.47	53800	-27.23	20230329	24250	61.44	20230103	53800	-27.23	20230329	23950	63.47	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
45	20230724	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	1050	2	2.74	8017099400	208328	153.66	38200	39450	37450	49850	26850	38350	38483.06	2.46	0	21480	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4498	5628.57	5.25	12	1.82	7.00	7510.00	53800	20230329	-26.77	23950	20221229	64.51	53800	-26.77	20230329	24250	62.47	20230103	53800	-26.77	20230329	23950	64.51	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
46	20230724	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	400	2	1.04	6640999950	173142	127.71	38200	39400	37450	49850	26850	38350	38355.80	2.46	0	14191	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4423	5535.71	5.16	12	1.52	7.00	7510.00	53800	20230329	-27.97	23950	20221229	61.80	53800	-27.97	20230329	24250	59.79	20230103	53800	-27.97	20230329	23950	61.80	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
47	20230724	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-50	5	-0.13	4542935700	119054	87.81	38200	38850	37450	49850	26850	38350	38158.61	2.46	0	9287	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4372	5471.43	5.10	12	1.04	7.00	7510.00	53800	20230329	-28.81	23950	20221229	59.92	53800	-28.81	20230329	24250	57.94	20230103	53800	-28.81	20230329	23950	59.92	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
48	20230724	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	250	2	0.65	3509889100	92178	67.99	38200	38850	37450	49850	26850	38350	38077.30	2.46	0	5942	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4406	5514.29	5.14	12	0.81	7.00	7510.00	53800	20230329	-28.25	23950	20221229	61.17	53800	-28.25	20230329	24250	59.18	20230103	53800	-28.25	20230329	23950	61.17	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
49	20230724	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	150	2	0.39	493149550	12815	9.45	38200	38850	38150	49850	26850	38350	38482.21	2.46	0	-829	39150	38750	38350	37950	37550	38950	38150	57	11500	500	27610	50	1	11415283	4395	5500.00	5.13	12	0.11	7.00	7510.00	53800	20230329	-28.44	23950	20221229	60.75	53800	-28.44	20230329	24250	58.76	20230103	53800	-28.44	20230329	23950	60.75	20221229	7.30	N	101360	500	57 억		280797	N	N	94	N	00	N
50	20230721	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	38350	-550	5	-1.41	5144823400	134362	68.83	38000	38750	37950	50500	27250	38900	38290.56	2.42	0	4117	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4378	5478.57	5.11	12	1.18	7.00	7510.00	53800	20230329	-28.72	23850	20220720	60.80	53800	-28.72	20230329	24250	58.14	20230103	53800	-28.72	20230329	23950	60.13	20221229	7.21	N	101360	500	57 억		276637	N	N	94	N	00	N
51	20230721	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	38400	-500	5	-1.29	4892438700	127786	65.46	38000	38750	37950	50500	27250	38900	38286.16	2.42	0	3657	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4383	5485.71	5.11	12	1.12	7.00	7510.00	53800	20230329	-28.62	23850	20220720	61.01	53800	-28.62	20230329	24250	58.35	20230103	53800	-28.62	20230329	23950	60.33	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
52	20230721	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	38350	-550	5	-1.41	3960356650	103500	53.02	38000	38750	37950	50500	27250	38900	38264.28	2.42	0	391	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4378	5478.57	5.11	12	0.91	7.00	7510.00	53800	20230329	-28.72	23850	20220720	60.80	53800	-28.72	20230329	24250	58.14	20230103	53800	-28.72	20230329	23950	60.13	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
53	20230721	130720	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-600	5	-1.54	3504444050	91634	46.94	38000	38750	37950	50500	27250	38900	38243.89	2.42	0	-2542	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4372	5471.43	5.10	12	0.80	7.00	7510.00	53800	20230329	-28.81	23850	20220720	60.59	53800	-28.81	20230329	24250	57.94	20230103	53800	-28.81	20230329	23950	59.92	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
54	20230721	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-750	5	-1.93	2936044400	76843	39.37	38000	38550	37950	50500	27250	38900	38208.31	2.42	0	-3306	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4355	5450.00	5.08	12	0.67	7.00	7510.00	53800	20230329	-29.09	23850	20220720	59.96	53800	-29.09	20230329	24250	57.32	20230103	53800	-29.09	20230329	23950	59.29	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
55	20230721	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	38250	-650	5	-1.67	2393473100	62649	32.09	38000	38550	37950	50500	27250	38900	38204.43	2.42	0	-5570	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4366	5464.29	5.09	12	0.55	7.00	7510.00	53800	20230329	-28.90	23850	20220720	60.38	53800	-28.90	20230329	24250	57.73	20230103	53800	-28.90	20230329	23950	59.71	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
56	20230721	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-750	5	-1.93	1774343500	46396	23.77	38000	38550	37950	50500	27250	38900	38243.39	2.42	0	-2505	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4355	5450.00	5.08	12	0.41	7.00	7510.00	53800	20230329	-29.09	23850	20220720	59.96	53800	-29.09	20230329	24250	57.32	20230103	53800	-29.09	20230329	23950	59.29	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
57	20230721	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	38200	-700	5	-1.80	457392600	12000	6.15	38000	38500	37950	50500	27250	38900	38115.72	2.42	0	2130	41666	40282	39216	37832	36766	40975	38525	57	11625	500	28000	50	1	11415283	4361	5457.14	5.09	12	0.11	7.00	7510.00	53800	20230329	-29.00	23850	20220720	60.17	53800	-29.00	20230329	24250	57.53	20230103	53800	-29.00	20230329	23950	59.50	20221229	7.21	N	101360	500	57 억		276637	N	N	84	N	00	N
58	20230720	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	38900	150	2	0.39	7617842250	193446	102.03	38250	40600	38150	50300	27150	38750	39380.17	2.36	0	8170	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4441	5557.14	5.18	12	1.69	7.00	7510.00	53800	20230329	-27.70	23150	20220719	68.03	53800	-27.70	20230329	24250	60.41	20230103	53800	-27.70	20230329	23850	63.10	20220720	7.23	N	101360	500	57 억		268904	N	N	84	N	00	N
59	20230720	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	250	2	0.65	7350173500	186579	98.41	38250	40600	38150	50300	27150	38750	39394.87	2.36	0	7151	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4452	5571.43	5.19	12	1.63	7.00	7510.00	53800	20230329	-27.51	23150	20220719	68.47	53800	-27.51	20230329	24250	60.82	20230103	53800	-27.51	20230329	23850	63.52	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
60	20230720	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	300	2	0.77	6860747050	174031	91.79	38250	40600	38150	50300	27150	38750	39423.05	2.36	0	9573	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4458	5578.57	5.20	12	1.52	7.00	7510.00	53800	20230329	-27.42	23150	20220719	68.68	53800	-27.42	20230329	24250	61.03	20230103	53800	-27.42	20230329	23850	63.73	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
61	20230720	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	600	2	1.55	5964791650	151129	79.71	38250	40600	38150	50300	27150	38750	39468.82	2.36	0	13799	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4492	5621.43	5.24	12	1.32	7.00	7510.00	53800	20230329	-26.86	23150	20220719	69.98	53800	-26.86	20230329	24250	62.27	20230103	53800	-26.86	20230329	23850	64.99	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
62	20230720	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	39500	750	2	1.94	5467812700	138522	73.06	38250	40600	38150	50300	27150	38750	39473.19	2.36	0	13903	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4509	5642.86	5.26	12	1.21	7.00	7510.00	53800	20230329	-26.58	23150	20220719	70.63	53800	-26.58	20230329	24250	62.89	20230103	53800	-26.58	20230329	23850	65.62	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
63	20230720	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	39900	1150	2	2.97	4753639250	120520	63.57	38250	40600	38150	50300	27150	38750	39443.47	2.36	0	14230	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4555	5700.00	5.31	12	1.06	7.00	7510.00	53800	20230329	-25.84	23150	20220719	72.35	53800	-25.84	20230329	24250	64.54	20230103	53800	-25.84	20230329	23850	67.30	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
64	20230720	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	300	2	0.77	1706758250	44081	23.25	38250	39200	38150	50300	27150	38750	38718.59	2.36	0	553	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4458	5578.57	5.20	12	0.39	7.00	7510.00	53800	20230329	-27.42	23150	20220719	68.68	53800	-27.42	20230329	24250	61.03	20230103	53800	-27.42	20230329	23850	63.73	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
65	20230720	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-450	5	-1.16	299590250	7836	4.13	38250	38500	38150	50300	27150	38750	38224.02	2.36	0	1276	41083	39916	39233	38066	37383	39575	37725	57	11575	500	27900	50	1	11415283	4372	5471.43	5.10	12	0.07	7.00	7510.00	53800	20230329	-28.81	23150	20220719	65.44	53800	-28.81	20230329	24250	57.94	20230103	53800	-28.81	20230329	23850	60.59	20220720	7.23	N	101360	500	57 억		268904	N	N	71	N	00	N
66	20230719	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-1000	5	-2.52	7381696150	188456	85.40	40100	40400	38550	51600	27850	39750	39170.86	2.60	0	-30990	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4423	5535.71	5.16	12	1.65	7.00	7510.00	53800	20230329	-27.97	22850	20220718	69.58	53800	-27.97	20230329	24250	59.79	20230103	53800	-27.97	20230329	23150	67.39	20220719	7.25	N	101360	500	57 억		297180	N	N	71	N	00	N
67	20230719	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-1100	5	-2.77	7104301850	181289	82.15	40100	40400	38550	51600	27850	39750	39187.72	2.60	0	-30495	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4412	5521.43	5.15	12	1.59	7.00	7510.00	53800	20230329	-28.16	22850	20220718	69.15	53800	-28.16	20230329	24250	59.38	20230103	53800	-28.16	20230329	23150	66.95	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
68	20230719	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-1050	5	-2.64	6296985050	160395	72.69	40100	40400	38550	51600	27850	39750	39259.24	2.60	0	-30071	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4418	5528.57	5.15	12	1.41	7.00	7510.00	53800	20230329	-28.07	22850	20220718	69.37	53800	-28.07	20230329	24250	59.59	20230103	53800	-28.07	20230329	23150	67.17	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
69	20230719	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-1000	5	-2.52	5692412950	144754	65.60	40100	40400	38600	51600	27850	39750	39324.74	2.60	0	-28474	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4423	5535.71	5.16	12	1.27	7.00	7510.00	53800	20230329	-27.97	22850	20220718	69.58	53800	-27.97	20230329	24250	59.79	20230103	53800	-27.97	20230329	23150	67.39	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
70	20230719	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	-750	5	-1.89	4686815100	118838	53.85	40100	40400	38900	51600	27850	39750	39438.69	2.60	0	-18431	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4452	5571.43	5.19	12	1.04	7.00	7510.00	53800	20230329	-27.51	22850	20220718	70.68	53800	-27.51	20230329	24250	60.82	20230103	53800	-27.51	20230329	23150	68.47	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
71	20230719	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-650	5	-1.64	4213635450	106731	48.37	40100	40400	38900	51600	27850	39750	39479.02	2.60	0	-17127	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4463	5585.71	5.21	12	0.93	7.00	7510.00	53800	20230329	-27.32	22850	20220718	71.12	53800	-27.32	20230329	24250	61.24	20230103	53800	-27.32	20230329	23150	68.90	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
72	20230719	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	39300	-450	5	-1.13	3263556100	82543	37.41	40100	40400	38900	51600	27850	39750	39537.65	2.60	0	-18322	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4486	5614.29	5.23	12	0.72	7.00	7510.00	53800	20230329	-26.95	22850	20220718	71.99	53800	-26.95	20230329	24250	62.06	20230103	53800	-26.95	20230329	23150	69.76	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
73	20230719	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	100	2	0.25	793217350	19775	8.96	40100	40400	39850	51600	27850	39750	40112.13	2.60	0	-4500	41550	40650	39350	38450	37150	41100	38900	57	11875	500	28620	50	1	11415283	4549	5692.86	5.31	12	0.17	7.00	7510.00	53800	20230329	-25.93	22850	20220718	74.40	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	23150	72.14	20220719	7.25	N	101360	500	57 억		297180	N	N	58	N	00	N
74	20230718	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	1450	2	3.79	8656057850	218125	202.97	38050	40250	38050	49750	26850	38300	39683.83	2.47	0	15489	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4538	5678.57	5.29	12	1.91	7.00	7510.00	53800	20230329	-26.12	22850	20220718	73.96	53800	-26.12	20230329	24250	63.92	20230103	53800	-26.12	20230329	22850	73.96	20220718	7.29	N	101360	500	57 억		282095	N	N	58	N	00	N
75	20230718	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	1400	2	3.66	8236137400	207558	193.14	38050	40250	38050	49750	26850	38300	39681.14	2.47	0	14202	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4532	5671.43	5.29	12	1.82	7.00	7510.00	53800	20230329	-26.21	22850	20220718	73.74	53800	-26.21	20230329	24250	63.71	20230103	53800	-26.21	20230329	22850	73.74	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
76	20230718	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	39600	1300	2	3.39	7407688350	186707	173.74	38050	40250	38050	49750	26850	38300	39675.47	2.47	0	13865	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4520	5657.14	5.27	12	1.64	7.00	7510.00	53800	20230329	-26.39	22850	20220718	73.30	53800	-26.39	20230329	24250	63.30	20230103	53800	-26.39	20230329	22850	73.30	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
77	20230718	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	1400	2	3.66	6968647500	175645	163.44	38050	40250	38050	49750	26850	38300	39674.61	2.47	0	13113	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4532	5671.43	5.29	12	1.54	7.00	7510.00	53800	20230329	-26.21	22850	20220718	73.74	53800	-26.21	20230329	24250	63.71	20230103	53800	-26.21	20230329	22850	73.74	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
78	20230718	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	39900	1600	2	4.18	6454503050	162714	151.41	38050	40250	38050	49750	26850	38300	39667.78	2.47	0	15494	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4555	5700.00	5.31	12	1.43	7.00	7510.00	53800	20230329	-25.84	22850	20220718	74.62	53800	-25.84	20230329	24250	64.54	20230103	53800	-25.84	20230329	22850	74.62	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
79	20230718	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	1550	2	4.05	5415847950	136723	127.22	38050	40250	38050	49750	26850	38300	39611.83	2.47	0	8567	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4549	5692.86	5.31	12	1.20	7.00	7510.00	53800	20230329	-25.93	22850	20220718	74.40	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	22850	74.40	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
80	20230718	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	39400	1100	2	2.87	4127905400	104379	97.13	38050	40250	38050	49750	26850	38300	39547.28	2.47	0	8228	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4498	5628.57	5.25	12	0.91	7.00	7510.00	53800	20230329	-26.77	22850	20220718	72.43	53800	-26.77	20230329	24250	62.47	20230103	53800	-26.77	20230329	22850	72.43	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
81	20230718	090714	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	950	2	2.48	609207650	15698	14.61	38050	39300	38050	49750	26850	38300	38807.98	2.47	0	2366	39633	38966	38583	37916	37533	38775	37725	57	11450	500	27570	50	1	11415283	4480	5607.14	5.23	12	0.14	7.00	7510.00	53800	20230329	-27.04	22850	20220718	71.77	53800	-27.04	20230329	24250	61.86	20230103	53800	-27.04	20230329	22850	71.77	20220718	7.29	N	101360	500	57 억		282095	N	N	0	N	00	N
82	20230717	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-750	5	-1.92	4120226100	106802	51.46	39200	39250	38200	50700	27350	39050	38580.24	2.51	0	-4434	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4372	5471.43	5.10	12	0.94	7.00	7510.00	53800	20230329	-28.81	22500	20220714	70.22	53800	-28.81	20230329	24250	57.94	20230103	53800	-28.81	20230329	22850	67.61	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
83	20230717	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	38400	-650	5	-1.66	3671094800	95067	45.81	39200	39250	38200	50700	27350	39050	38615.77	2.51	0	-3312	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4383	5485.71	5.11	12	0.83	7.00	7510.00	53800	20230329	-28.62	22500	20220714	70.67	53800	-28.62	20230329	24250	58.35	20230103	53800	-28.62	20230329	22850	68.05	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
84	20230717	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-500	5	-1.28	3078976550	79664	38.38	39200	39250	38200	50700	27350	39050	38649.43	2.51	0	-1043	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4401	5507.14	5.13	12	0.70	7.00	7510.00	53800	20230329	-28.35	22500	20220714	71.33	53800	-28.35	20230329	24250	58.97	20230103	53800	-28.35	20230329	22850	68.71	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
85	20230717	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-300	5	-0.77	2752711550	71226	34.32	39200	39250	38200	50700	27350	39050	38647.45	2.51	0	-635	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4423	5535.71	5.16	12	0.62	7.00	7510.00	53800	20230329	-27.97	22500	20220714	72.22	53800	-27.97	20230329	24250	59.79	20230103	53800	-27.97	20230329	22850	69.58	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
86	20230717	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	-200	5	-0.51	2448790800	63401	30.55	39200	39250	38200	50700	27350	39050	38623.71	2.51	0	-1698	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4435	5550.00	5.17	12	0.56	7.00	7510.00	53800	20230329	-27.79	22500	20220714	72.67	53800	-27.79	20230329	24250	60.21	20230103	53800	-27.79	20230329	22850	70.02	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
87	20230717	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-300	5	-0.77	2112294700	54748	26.38	39200	39250	38200	50700	27350	39050	38581.95	2.51	0	-3916	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4423	5535.71	5.16	12	0.48	7.00	7510.00	53800	20230329	-27.97	22500	20220714	72.22	53800	-27.97	20230329	24250	59.79	20230103	53800	-27.97	20230329	22850	69.58	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
88	20230717	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-250	5	-0.64	1364601300	35343	17.03	39200	39250	38200	50700	27350	39050	38609.97	2.51	0	-5810	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4429	5542.86	5.17	12	0.31	7.00	7510.00	53800	20230329	-27.88	22500	20220714	72.44	53800	-27.88	20230329	24250	60.00	20230103	53800	-27.88	20230329	22850	69.80	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
89	20230717	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	-450	5	-1.15	268946050	6915	3.33	39200	39250	38550	50700	27350	39050	38892.66	2.51	0	-2810	40750	39900	38600	37750	36450	40325	38175	57	11675	500	28110	50	1	11415283	4406	5514.29	5.14	12	0.06	7.00	7510.00	53800	20230329	-28.25	22500	20220714	71.56	53800	-28.25	20230329	24250	59.18	20230103	53800	-28.25	20230329	22850	68.93	20220718	7.29	N	101360	500	57 억		286254	N	N	29	N	00	N
90	20230714	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	39050	900	2	2.36	7935244900	206884	49.11	38400	39450	37300	49550	26750	38150	38355.17	2.36	0	16589	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4458	5578.57	5.20	12	1.81	7.00	7510.00	53800	20230329	-27.42	21950	20220713	77.90	53800	-27.42	20230329	24250	61.03	20230103	53800	-27.42	20230329	22500	73.56	20220714	7.29	N	101360	500	57 억		269570	N	N	29	N	00	N
91	20230714	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	39350	1200	2	3.15	7715102150	201260	47.78	38400	39450	37300	49550	26750	38150	38334.06	2.36	0	16139	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4492	5621.43	5.24	12	1.76	7.00	7510.00	53800	20230329	-26.86	21950	20220713	79.27	53800	-26.86	20230329	24250	62.27	20230103	53800	-26.86	20230329	22500	74.89	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
92	20230714	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	500	2	1.31	6492855950	170001	40.36	38400	39000	37300	49550	26750	38150	38193.06	2.36	0	16090	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4412	5521.43	5.15	12	1.49	7.00	7510.00	53800	20230329	-28.16	21950	20220713	76.08	53800	-28.16	20230329	24250	59.38	20230103	53800	-28.16	20230329	22500	71.78	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
93	20230714	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	450	2	1.18	6017810700	157739	37.45	38400	39000	37300	49550	26750	38150	38150.43	2.36	0	17899	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4406	5514.29	5.14	12	1.38	7.00	7510.00	53800	20230329	-28.25	21950	20220713	75.85	53800	-28.25	20230329	24250	59.18	20230103	53800	-28.25	20230329	22500	71.56	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
94	20230714	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	38650	500	2	1.31	5603733100	146986	34.89	38400	39000	37300	49550	26750	38150	38124.25	2.36	0	15113	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4412	5521.43	5.15	12	1.29	7.00	7510.00	53800	20230329	-28.16	21950	20220713	76.08	53800	-28.16	20230329	24250	59.38	20230103	53800	-28.16	20230329	22500	71.78	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
95	20230714	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	38500	350	2	0.92	5253455500	137881	32.73	38400	39000	37300	49550	26750	38150	38101.35	2.36	0	16773	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4395	5500.00	5.13	12	1.21	7.00	7510.00	53800	20230329	-28.44	21950	20220713	75.40	53800	-28.44	20230329	24250	58.76	20230103	53800	-28.44	20230329	22500	71.11	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
96	20230714	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	38600	450	2	1.18	3861812600	101869	24.18	38400	38900	37300	49550	26750	38150	37909.45	2.36	0	22278	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4406	5514.29	5.14	12	0.89	7.00	7510.00	53800	20230329	-28.25	21950	20220713	75.85	53800	-28.25	20230329	24250	59.18	20230103	53800	-28.25	20230329	22500	71.56	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
97	20230714	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	37750	-400	5	-1.05	539273450	14120	3.35	38400	38900	37600	49550	26750	38150	38192.35	2.36	0	-1533	41383	39766	38483	36866	35583	39125	36225	57	11400	500	27460	50	1	11415283	4309	5392.86	5.03	12	0.12	7.00	7510.00	53800	20230329	-29.83	21950	20220713	71.98	53800	-29.83	20230329	24250	55.67	20230103	53800	-29.83	20230329	22500	67.78	20220714	7.29	N	101360	500	57 억		269570	N	N	4	N	00	N
98	20230713	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	38150	-1550	5	-3.90	16137986400	419208	316.51	39700	40100	37200	51600	27800	39700	38496.68	2.01	0	38270	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4355	5450.00	5.08	12	3.67	7.00	7510.00	53800	20230329	-29.09	21950	20220713	73.80	53800	-29.09	20230329	24250	57.32	20230103	53800	-29.09	20230329	21950	73.80	20220713	7.21	N	101360	500	57 억		229298	N	N	4	N	00	N
99	20230713	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	38350	-1350	5	-3.40	15020994150	389924	294.40	39700	40100	37200	51600	27800	39700	38522.60	2.01	0	27977	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4378	5478.57	5.11	12	3.42	7.00	7510.00	53800	20230329	-28.72	21950	20220713	74.72	53800	-28.72	20230329	24250	58.14	20230103	53800	-28.72	20230329	21950	74.72	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
100	20230713	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-1150	5	-2.90	13083280700	339703	256.49	39700	40100	37200	51600	27800	39700	38513.56	2.01	0	24842	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4401	5507.14	5.13	12	2.98	7.00	7510.00	53800	20230329	-28.35	21950	20220713	75.63	53800	-28.35	20230329	24250	58.97	20230103	53800	-28.35	20230329	21950	75.63	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
101	20230713	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	38300	-1400	5	-3.53	11299992900	293592	221.67	39700	40100	37200	51600	27800	39700	38488.38	2.01	0	17543	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4372	5471.43	5.10	12	2.57	7.00	7510.00	53800	20230329	-28.81	21950	20220713	74.49	53800	-28.81	20230329	24250	57.94	20230103	53800	-28.81	20230329	21950	74.49	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
102	20230713	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	37900	-1800	5	-4.53	9533832900	246970	186.47	39700	40100	37200	51600	27800	39700	38602.79	2.01	0	10706	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4326	5414.29	5.05	12	2.16	7.00	7510.00	53800	20230329	-29.55	21950	20220713	72.67	53800	-29.55	20230329	24250	56.29	20230103	53800	-29.55	20230329	21950	72.67	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
103	20230713	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	-900	5	-2.27	4603988550	117122	88.43	39700	40100	38750	51600	27800	39700	39309.03	2.01	0	-1543	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4429	5542.86	5.17	12	1.03	7.00	7510.00	53800	20230329	-27.88	21950	20220713	76.77	53800	-27.88	20230329	24250	60.00	20230103	53800	-27.88	20230329	21950	76.77	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
104	20230713	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	39550	-150	5	-0.38	1847542550	46609	35.19	39700	40100	39150	51600	27800	39700	39639.06	2.01	0	3229	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4515	5650.00	5.27	12	0.41	7.00	7510.00	53800	20230329	-26.49	21950	20220713	80.18	53800	-26.49	20230329	24250	63.09	20230103	53800	-26.49	20230329	21950	80.18	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
105	20230713	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	39250	-450	5	-1.13	371152750	9388	7.09	39700	39750	39150	51600	27800	39700	39533.17	2.01	0	-104	41433	40566	40133	39266	38833	40350	39050	57	11900	500	28580	50	1	11415283	4480	5607.14	5.23	12	0.08	7.00	7510.00	53800	20230329	-27.04	21950	20220713	78.82	53800	-27.04	20230329	24250	61.86	20230103	53800	-27.04	20230329	21950	78.82	20220713	7.21	N	101360	500	57 억		229298	N	N	289	N	00	N
106	20230712	160700	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	-900	5	-2.22	5262485150	131616	90.94	41000	41000	39700	52700	28450	40600	39984.03	2.14	0	-17560	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4532	5671.43	5.29	12	1.15	7.00	7510.00	53800	20230329	-26.21	21950	20220713	80.87	53800	-26.21	20230329	24250	63.71	20230103	53800	-26.21	20230329	21950	80.87	20220713	7.25	N	101360	500	57 억		244723	N	N	289	N	00	N
107	20230712	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-850	5	-2.09	5073402300	126856	87.65	41000	41000	39700	52700	28450	40600	39993.16	2.14	0	-17301	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4538	5678.57	5.29	12	1.11	7.00	7510.00	53800	20230329	-26.12	21950	20220713	81.09	53800	-26.12	20230329	24250	63.92	20230103	53800	-26.12	20230329	21950	81.09	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
108	20230712	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	-750	5	-1.85	4262927400	106487	73.57	41000	41000	39750	52700	28450	40600	40032.11	2.14	0	-14866	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4549	5692.86	5.31	12	0.93	7.00	7510.00	53800	20230329	-25.93	21950	20220713	81.55	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	21950	81.55	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
109	20230712	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	-750	5	-1.85	3770231200	94135	65.04	41000	41000	39750	52700	28450	40600	40051.03	2.14	0	-13987	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4549	5692.86	5.31	12	0.82	7.00	7510.00	53800	20230329	-25.93	21950	20220713	81.55	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	21950	81.55	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
110	20230712	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	39850	-750	5	-1.85	3389318800	84572	58.43	41000	41000	39750	52700	28450	40600	40075.82	2.14	0	-14151	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4549	5692.86	5.31	12	0.74	7.00	7510.00	53800	20230329	-25.93	21950	20220713	81.55	53800	-25.93	20230329	24250	64.33	20230103	53800	-25.93	20230329	21950	81.55	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
111	20230712	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-800	5	-1.97	2953589000	73628	50.87	41000	41000	39750	52700	28450	40600	40114.69	2.14	0	-11693	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4543	5685.71	5.30	12	0.64	7.00	7510.00	53800	20230329	-26.02	21950	20220713	81.32	53800	-26.02	20230329	24250	64.12	20230103	53800	-26.02	20230329	21950	81.32	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
112	20230712	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	40250	-350	5	-0.86	1750384750	43495	30.05	41000	41000	39800	52700	28450	40600	40242.95	2.14	0	-9683	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4595	5750.00	5.36	12	0.38	7.00	7510.00	53800	20230329	-25.19	21950	20220713	83.37	53800	-25.19	20230329	24250	65.98	20230103	53800	-25.19	20230329	21950	83.37	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
113	20230712	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	0	3	0.00	189195950	4638	3.20	41000	41000	40600	52700	28450	40600	40794.67	2.14	0	-923	42800	41700	40700	39600	38600	42250	40150	57	12125	500	29230	50	1	11415283	4635	5800.00	5.41	12	0.04	7.00	7510.00	53800	20230329	-24.54	21950	20220713	84.97	53800	-24.54	20230329	24250	67.42	20230103	53800	-24.54	20230329	21950	84.97	20220713	7.25	N	101360	500	57 억		244723	N	N	23	N	00	N
114	20230711	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	800	2	2.01	5881281600	144110	84.15	40150	41800	39700	51700	27900	39800	40811.28	2.10	0	5539	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4635	5800.00	5.41	12	1.26	7.00	7510.00	53800	20230329	-24.54	21950	20220713	84.97	53800	-24.54	20230329	24250	67.42	20230103	53800	-24.54	20230329	21950	84.97	20220713	7.28	N	101360	500	57 억		239398	N	N	23	N	00	N
115	20230711	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	40500	700	2	1.76	5694035400	139498	81.46	40150	41800	39700	51700	27900	39800	40818.14	2.10	0	5687	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4623	5785.71	5.39	12	1.22	7.00	7510.00	53800	20230329	-24.72	21950	20220713	84.51	53800	-24.72	20230329	24250	67.01	20230103	53800	-24.72	20230329	21950	84.51	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
116	20230711	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	40800	1000	2	2.51	5082530650	124410	72.65	40150	41800	39700	51700	27900	39800	40853.18	2.10	0	5855	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4657	5828.57	5.43	12	1.09	7.00	7510.00	53800	20230329	-24.16	21950	20220713	85.88	53800	-24.16	20230329	24250	68.25	20230103	53800	-24.16	20230329	21950	85.88	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
117	20230711	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	40750	950	2	2.39	4624521050	113205	66.11	40150	41800	39700	51700	27900	39800	40850.98	2.10	0	5650	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4652	5821.43	5.43	12	0.99	7.00	7510.00	53800	20230329	-24.26	21950	20220713	85.65	53800	-24.26	20230329	24250	68.04	20230103	53800	-24.26	20230329	21950	85.65	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
118	20230711	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	800	2	2.01	4130897250	101132	59.06	40150	41800	39700	51700	27900	39800	40846.72	2.10	0	3754	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4635	5800.00	5.41	12	0.89	7.00	7510.00	53800	20230329	-24.54	21950	20220713	84.97	53800	-24.54	20230329	24250	67.42	20230103	53800	-24.54	20230329	21950	84.97	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
119	20230711	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	40750	950	2	2.39	3689086050	90291	52.73	40150	41800	39700	51700	27900	39800	40857.89	2.10	0	3609	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4652	5821.43	5.43	12	0.79	7.00	7510.00	53800	20230329	-24.26	21950	20220713	85.65	53800	-24.26	20230329	24250	68.04	20230103	53800	-24.26	20230329	21950	85.65	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
120	20230711	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	41150	1350	2	3.39	2818299750	68988	40.29	40150	41800	39700	51700	27900	39800	40852.23	2.10	0	4655	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4697	5878.57	5.48	12	0.60	7.00	7510.00	53800	20230329	-23.51	21950	20220713	87.47	53800	-23.51	20230329	24250	69.69	20230103	53800	-23.51	20230329	21950	87.47	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
121	20230711	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	40150	350	2	0.88	164331050	4093	2.39	40150	40250	40050	51700	27900	39800	40150.40	2.10	0	-231	42100	40950	39800	38650	37500	40375	38075	57	11900	500	28650	50	1	11415283	4583	5735.71	5.35	12	0.04	7.00	7510.00	53800	20230329	-25.37	21950	20220713	82.92	53800	-25.37	20230329	24250	65.57	20230103	53800	-25.37	20230329	21950	82.92	20220713	7.28	N	101360	500	57 억		239398	N	N	2	N	00	N
122	20230710	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-400	5	-1.00	6793807550	170618	96.60	40250	40950	38650	52200	28150	40200	39818.68	2.06	0	4093	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4543	5685.71	5.30	12	1.49	7.00	7510.00	53800	20230329	-26.02	21950	20220713	81.32	53800	-26.02	20230329	24250	64.12	20230103	53800	-26.02	20230329	21950	81.32	20220713	7.47	N	101360	500	57 억		235315	N	N	2	N	00	N
123	20230710	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	40100	-100	5	-0.25	6471006900	162508	92.01	40250	40950	38650	52200	28150	40200	39819.44	2.06	0	3358	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4578	5728.57	5.34	12	1.42	7.00	7510.00	53800	20230329	-25.46	21950	20220713	82.69	53800	-25.46	20230329	24250	65.36	20230103	53800	-25.46	20230329	21950	82.69	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
124	20230710	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	400	2	1.00	5983996500	150422	85.16	40250	40950	38650	52200	28150	40200	39781.17	2.06	0	6099	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4635	5800.00	5.41	12	1.32	7.00	7510.00	53800	20230329	-24.54	21950	20220713	84.97	53800	-24.54	20230329	24250	67.42	20230103	53800	-24.54	20230329	21950	84.97	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
125	20230710	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	40650	450	2	1.12	5411726500	136359	77.20	40250	40900	38650	52200	28150	40200	39687.05	2.06	0	5924	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4640	5807.14	5.41	12	1.19	7.00	7510.00	53800	20230329	-24.44	21950	20220713	85.19	53800	-24.44	20230329	24250	67.63	20230103	53800	-24.44	20230329	21950	85.19	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
126	20230710	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	40600	400	2	1.00	4876497050	123169	69.73	40250	40900	38650	52200	28150	40200	39591.53	2.06	0	3519	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4635	5800.00	5.41	12	1.08	7.00	7510.00	53800	20230329	-24.54	21950	20220713	84.97	53800	-24.54	20230329	24250	67.42	20230103	53800	-24.54	20230329	21950	84.97	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
127	20230710	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	40450	250	2	0.62	4199129300	106492	60.29	40250	40500	38650	52200	28150	40200	39430.84	2.06	0	4968	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4617	5778.57	5.39	12	0.93	7.00	7510.00	53800	20230329	-24.81	21950	20220713	84.28	53800	-24.81	20230329	24250	66.80	20230103	53800	-24.81	20230329	21950	84.28	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
128	20230710	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	39450	-750	5	-1.87	3049944650	77693	43.99	40250	40300	38650	52200	28150	40200	39255.42	2.06	0	394	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4503	5635.71	5.25	12	0.68	7.00	7510.00	53800	20230329	-26.67	21950	20220713	79.73	53800	-26.67	20230329	24250	62.68	20230103	53800	-26.67	20230329	21950	79.73	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
129	20230710	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	-250	5	-0.62	273240500	6816	3.86	40250	40300	39950	52200	28150	40200	40086.81	2.06	0	-184	42066	41132	40416	39482	38766	40775	39125	57	12025	500	28940	50	1	11415283	4560	5707.14	5.32	12	0.06	7.00	7510.00	53800	20230329	-25.74	21950	20220713	82.00	53800	-25.74	20230329	24250	64.74	20230103	53800	-25.74	20230329	21950	82.00	20220713	7.47	N	101360	500	57 억		235315	N	N	0	N	00	N
130	20230707	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	250	2	0.63	7102756250	175632	44.01	40300	41350	39700	51900	28000	39950	40441.76	2.08	0	-3259	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4589	5742.86	5.35	12	1.54	7.00	7510.00	53800	20230329	-25.28	21950	20220713	83.14	53800	-25.28	20230329	24250	65.77	20230103	53800	-25.28	20230329	21950	83.14	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
131	20230707	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	40450	500	2	1.25	6737846350	166588	41.75	40300	41350	39700	51900	28000	39950	40446.55	2.08	0	-4830	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4617	5778.57	5.39	12	1.46	7.00	7510.00	53800	20230329	-24.81	21950	20220713	84.28	53800	-24.81	20230329	24250	66.80	20230103	53800	-24.81	20230329	21950	84.28	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
132	20230707	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	40300	350	2	0.88	5985386950	147979	37.08	40300	41350	39700	51900	28000	39950	40447.97	2.08	0	-5361	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4600	5757.14	5.37	12	1.30	7.00	7510.00	53800	20230329	-25.09	21950	20220713	83.60	53800	-25.09	20230329	24250	66.19	20230103	53800	-25.09	20230329	21950	83.60	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
133	20230707	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	40050	100	2	0.25	5197100750	128341	32.16	40300	41350	39700	51900	28000	39950	40495.01	2.08	0	-5190	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4572	5721.43	5.33	12	1.12	7.00	7510.00	53800	20230329	-25.56	21950	20220713	82.46	53800	-25.56	20230329	24250	65.15	20230103	53800	-25.56	20230329	21950	82.46	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
134	20230707	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	40450	500	2	1.25	4518021250	111446	27.93	40300	41350	39700	51900	28000	39950	40540.68	2.08	0	-710	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4617	5778.57	5.39	12	0.98	7.00	7510.00	53800	20230329	-24.81	21950	20220713	84.28	53800	-24.81	20230329	24250	66.80	20230103	53800	-24.81	20230329	21950	84.28	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
135	20230707	110649	57	100.00	KOSDAQ		화학	N	N	N	N		N	40650	700	2	1.75	3800969300	93702	23.48	40300	41350	39700	51900	28000	39950	40565.28	2.08	0	2588	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4640	5807.14	5.41	12	0.82	7.00	7510.00	53800	20230329	-24.44	21950	20220713	85.19	53800	-24.44	20230329	24250	67.63	20230103	53800	-24.44	20230329	21950	85.19	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
136	20230707	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	40400	450	2	1.13	2035620050	50613	12.68	40300	40600	39700	51900	28000	39950	40220.00	2.08	0	779	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4612	5771.43	5.38	12	0.44	7.00	7510.00	53800	20230329	-24.91	21950	20220713	84.05	53800	-24.91	20230329	24250	66.60	20230103	53800	-24.91	20230329	21950	84.05	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
137	20230707	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	40000	50	2	0.13	381887800	9521	2.39	40300	40300	39800	51900	28000	39950	40112.23	2.08	0	-3475	43550	41750	40300	38500	37050	41025	37775	57	11950	500	28760	50	1	11415283	4566	5714.29	5.33	12	0.08	7.00	7510.00	53800	20230329	-25.65	21950	20220713	82.23	53800	-25.65	20230329	24250	64.95	20230103	53800	-25.65	20230329	21950	82.23	20220713	7.36	N	101360	500	57 억		237201	N	N	0	N	00	N
138	20230706	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	-2050	5	-4.88	15984790300	397650	201.80	41600	42100	38850	54600	29400	42000	40198.26	2.07	0	-5959	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4560	5707.14	5.32	12	3.48	7.00	7510.00	53800	20230329	-25.74	21950	20220713	82.00	53800	-25.74	20230329	24250	64.74	20230103	53800	-25.74	20230329	21950	82.00	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
139	20230706	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	-3150	5	-7.50	14094069400	349954	177.60	41600	42100	38850	54600	29400	42000	40273.96	2.07	0	-4176	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4435	5550.00	5.17	12	3.07	7.00	7510.00	53800	20230329	-27.79	21950	20220713	76.99	53800	-27.79	20230329	24250	60.21	20230103	53800	-27.79	20230329	21950	76.99	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
140	20230706	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-2250	5	-5.36	11134592150	274519	139.31	41600	42100	39300	54600	29400	42000	40560.26	2.07	0	2341	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4538	5678.57	5.29	12	2.40	7.00	7510.00	53800	20230329	-26.12	21950	20220713	81.09	53800	-26.12	20230329	24250	63.92	20230103	53800	-26.12	20230329	21950	81.09	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
141	20230706	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	39750	-2250	5	-5.36	8732174000	213849	108.53	41600	42100	39750	54600	29400	42000	40833.25	2.07	0	3183	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4538	5678.57	5.29	12	1.87	7.00	7510.00	53800	20230329	-26.12	21950	20220713	81.09	53800	-26.12	20230329	24250	63.92	20230103	53800	-26.12	20230329	21950	81.09	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
142	20230706	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	40550	-1450	5	-3.45	5882313000	142671	72.40	41600	42100	40450	54600	29400	42000	41229.81	2.07	0	-5075	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4629	5792.86	5.40	12	1.25	7.00	7510.00	53800	20230329	-24.63	21950	20220713	84.74	53800	-24.63	20230329	24250	67.22	20230103	53800	-24.63	20230329	21950	84.74	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
143	20230706	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	41200	-800	5	-1.90	4419017600	106750	54.17	41600	42100	40950	54600	29400	42000	41395.84	2.07	0	-3083	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4703	5885.71	5.49	12	0.94	7.00	7510.00	53800	20230329	-23.42	21950	20220713	87.70	53800	-23.42	20230329	24250	69.90	20230103	53800	-23.42	20230329	21950	87.70	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
144	20230706	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	41200	-800	5	-1.90	2959182850	71224	36.15	41600	42100	41150	54600	29400	42000	41547.43	2.07	0	-4945	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4703	5885.71	5.49	12	0.62	7.00	7510.00	53800	20230329	-23.42	21950	20220713	87.70	53800	-23.42	20230329	24250	69.90	20230103	53800	-23.42	20230329	21950	87.70	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
145	20230706	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	41850	-150	5	-0.36	463222550	11090	5.63	41600	42000	41600	54600	29400	42000	41768.97	2.07	0	-1725	44266	43132	42316	41182	40366	42725	40775	57	12600	500	30240	50	1	11415283	4777	5978.57	5.57	12	0.10	7.00	7510.00	53800	20230329	-22.21	21950	20220713	90.66	53800	-22.21	20230329	24250	72.58	20230103	53800	-22.21	20230329	21950	90.66	20220713	7.45	N	101360	500	57 억		236228	N	N	27	N	00	N
146	20230705	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	42000	-100	5	-0.24	8220870400	194438	97.00	42400	43450	41500	54700	29500	42100	42280.21	2.05	0	6023	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4794	6000.00	5.59	12	1.70	7.00	7510.00	53800	20230329	-21.93	21950	20220713	91.34	53800	-21.93	20230329	24250	73.20	20230103	53800	-21.93	20230329	21950	91.34	20220713	7.67	N	101360	500	57 억		233469	N	N	27	N	00	N
147	20230705	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	42150	50	2	0.12	7698474700	182014	90.80	42400	43450	41500	54700	29500	42100	42296.06	2.05	0	3070	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4812	6021.43	5.61	12	1.59	7.00	7510.00	53800	20230329	-21.65	21950	20220713	92.03	53800	-21.65	20230329	24250	73.81	20230103	53800	-21.65	20230329	21950	92.03	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
148	20230705	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	300	2	0.71	6341342250	149972	74.82	42400	43450	41500	54700	29500	42100	42283.51	2.05	0	32	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4840	6057.14	5.65	12	1.31	7.00	7510.00	53800	20230329	-21.19	21950	20220713	93.17	53800	-21.19	20230329	24250	74.85	20230103	53800	-21.19	20230329	21950	93.17	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
149	20230705	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	42700	600	2	1.43	5992582850	141774	70.73	42400	43450	41500	54700	29500	42100	42268.56	2.05	0	730	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4874	6100.00	5.69	12	1.24	7.00	7510.00	53800	20230329	-20.63	21950	20220713	94.53	53800	-20.63	20230329	24250	76.08	20230103	53800	-20.63	20230329	21950	94.53	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
150	20230705	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	42650	550	2	1.31	5578164850	132020	65.86	42400	43450	41500	54700	29500	42100	42252.42	2.05	0	4045	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4869	6092.86	5.68	12	1.16	7.00	7510.00	53800	20230329	-20.72	21950	20220713	94.31	53800	-20.72	20230329	24250	75.88	20230103	53800	-20.72	20230329	21950	94.31	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
151	20230705	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	42550	450	2	1.07	4009370600	95466	47.63	42400	42650	41500	54700	29500	42100	41997.89	2.05	0	4355	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4857	6078.57	5.67	12	0.84	7.00	7510.00	53800	20230329	-20.91	21950	20220713	93.85	53800	-20.91	20230329	24250	75.46	20230103	53800	-20.91	20230329	21950	93.85	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
152	20230705	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	41900	-200	5	-0.48	2878973800	68670	34.26	42400	42550	41500	54700	29500	42100	41924.77	2.05	0	1186	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4783	5985.71	5.58	12	0.60	7.00	7510.00	53800	20230329	-22.12	21950	20220713	90.89	53800	-22.12	20230329	24250	72.78	20230103	53800	-22.12	20230329	21950	90.89	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
153	20230705	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	0	3	0.00	209265350	4952	2.47	42400	42400	42100	54700	29500	42100	42258.75	2.05	0	84	43800	42950	42150	41300	40500	42550	40900	57	12600	500	30310	50	1	11415283	4806	6014.29	5.61	12	0.04	7.00	7510.00	53800	20230329	-21.75	21950	20220713	91.80	53800	-21.75	20230329	24250	73.61	20230103	53800	-21.75	20230329	21950	91.80	20220713	7.67	N	101360	500	57 억		233469	N	N	0	N	00	N
154	20230704	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	-200	5	-0.47	8390845250	198817	29.84	42650	43000	41350	54900	29650	42300	42203.89	2.13	0	-9157	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4806	6014.29	5.61	12	1.74	7.00	7510.00	53800	20230329	-21.75	21950	20220713	91.80	53800	-21.75	20230329	24250	73.61	20230103	53800	-21.75	20230329	21950	91.80	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
155	20230704	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	100	2	0.24	7927795750	187842	28.19	42650	43000	41350	54900	29650	42300	42204.59	2.13	0	-10931	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4840	6057.14	5.65	12	1.65	7.00	7510.00	53800	20230329	-21.19	21950	20220713	93.17	53800	-21.19	20230329	24250	74.85	20230103	53800	-21.19	20230329	21950	93.17	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
156	20230704	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	42500	200	2	0.47	7005966100	166230	24.95	42650	43000	41350	54900	29650	42300	42146.21	2.13	0	-8166	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4851	6071.43	5.66	12	1.46	7.00	7510.00	53800	20230329	-21.00	21950	20220713	93.62	53800	-21.00	20230329	24250	75.26	20230103	53800	-21.00	20230329	21950	93.62	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
157	20230704	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	42250	-50	5	-0.12	6451114900	153086	22.98	42650	43000	41350	54900	29650	42300	42140.46	2.13	0	-8621	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4823	6035.71	5.63	12	1.34	7.00	7510.00	53800	20230329	-21.47	21950	20220713	92.48	53800	-21.47	20230329	24250	74.23	20230103	53800	-21.47	20230329	21950	92.48	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
158	20230704	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	42400	100	2	0.24	6097834600	144740	21.72	42650	43000	41350	54900	29650	42300	42129.57	2.13	0	-8127	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4840	6057.14	5.65	12	1.27	7.00	7510.00	53800	20230329	-21.19	21950	20220713	93.17	53800	-21.19	20230329	24250	74.85	20230103	53800	-21.19	20230329	21950	93.17	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
159	20230704	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	42100	-200	5	-0.47	5663187650	134471	20.18	42650	43000	41350	54900	29650	42300	42114.56	2.13	0	-7745	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4806	6014.29	5.61	12	1.18	7.00	7510.00	53800	20230329	-21.75	21950	20220713	91.80	53800	-21.75	20230329	24250	73.61	20230103	53800	-21.75	20230329	21950	91.80	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
160	20230704	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	42800	500	2	1.18	4185886300	99538	14.94	42650	42800	41350	54900	29650	42300	42053.13	2.13	0	600	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4886	6114.29	5.70	12	0.87	7.00	7510.00	53800	20230329	-20.45	21950	20220713	94.99	53800	-20.45	20230329	24250	76.49	20230103	53800	-20.45	20230329	21950	94.99	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
161	20230704	090616	57	100.00	KOSDAQ		화학	N	N	N	N		N	41600	-700	5	-1.65	1092738550	25960	3.90	42650	42750	41550	54900	29650	42300	42093.11	2.13	0	-4863	49233	45766	43283	39816	37333	44525	38575	57	12625	500	30450	50	1	11415283	4749	5942.86	5.54	12	0.23	7.00	7510.00	53800	20230329	-22.68	21950	20220713	89.52	53800	-22.68	20230329	24250	71.55	20230103	53800	-22.68	20230329	21950	89.52	20220713	7.89	N	101360	500	57 억		242626	N	N	7	N	00	N
162	20230703	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	42300	-2250	5	-5.05	29046891650	661960	275.64	45300	46750	40800	57900	31200	44550	43884.18	2.00	0	12271	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	4829	6042.86	5.63	12	5.80	7.00	7510.00	53800	20230329	-21.38	21950	20220713	92.71	53800	-21.38	20230329	24250	74.43	20230103	53800	-21.38	20230329	21950	92.71	20220713	8.00	N	101360	500	57 억		228400	N	N	7	N	00	N
163	20230703	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	42000	-2550	5	-5.72	27767787850	631636	263.01	45300	46750	40800	57900	31200	44550	43961.69	2.00	0	11303	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	4794	6000.00	5.59	12	5.53	7.00	7510.00	53800	20230329	-21.93	21950	20220713	91.34	53800	-21.93	20230329	24250	73.20	20230103	53800	-21.93	20230329	21950	91.34	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
164	20230703	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	43150	-1400	5	-3.14	19910199850	446404	185.88	45300	46750	40800	57900	31200	44550	44601.30	2.00	0	31213	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	4926	6164.29	5.75	12	3.91	7.00	7510.00	53800	20230329	-19.80	21950	20220713	96.58	53800	-19.80	20230329	24250	77.94	20230103	53800	-19.80	20230329	21950	96.58	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
165	20230703	130610	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	1650	2	3.70	8702121100	191986	79.94	45300	46250	44800	57900	31200	44550	45326.85	2.00	0	34013	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	5274	6600.00	6.15	12	1.68	7.00	7510.00	53800	20230329	-14.13	21950	20220713	110.48	53800	-14.13	20230329	24250	90.52	20230103	53800	-14.13	20230329	21950	110.48	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
166	20230703	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	45000	450	2	1.01	4572829300	101492	42.26	45300	45500	44800	57900	31200	44550	45056.06	2.00	0	6602	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	5137	6428.57	5.99	12	0.89	7.00	7510.00	53800	20230329	-16.36	21950	20220713	105.01	53800	-16.36	20230329	24250	85.57	20230103	53800	-16.36	20230329	21950	105.01	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
167	20230703	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	500	2	1.12	3836068100	85134	35.45	45300	45500	44800	57900	31200	44550	45059.18	2.00	0	5832	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	5143	6435.71	6.00	12	0.75	7.00	7510.00	53800	20230329	-16.26	21950	20220713	105.24	53800	-16.26	20230329	24250	85.77	20230103	53800	-16.26	20230329	21950	105.24	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
168	20230703	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	400	2	0.90	2550183350	56612	23.57	45300	45500	44800	57900	31200	44550	45046.69	2.00	0	1787	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	5131	6421.43	5.99	12	0.50	7.00	7510.00	53800	20230329	-16.45	21950	20220713	104.78	53800	-16.45	20230329	24250	85.36	20230103	53800	-16.45	20230329	21950	104.78	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N
169	20230703	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	45100	550	2	1.23	792124150	17476	7.28	45300	45500	45100	57900	31200	44550	45326.40	2.00	0	-309	46183	45366	44283	43466	42383	45775	43875	57	13350	500	32070	50	1	11415283	5148	6442.86	6.01	12	0.15	7.00	7510.00	53800	20230329	-16.17	21950	20220713	105.47	53800	-16.17	20230329	24250	85.98	20230103	53800	-16.17	20230329	21950	105.47	20220713	8.00	N	101360	500	57 억		228400	N	N	0	N	00	N