KissMeData/214260/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	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	350	2	1.32	5316750550	197631	62.25	27200	27850	26350	34550	18650	26600	26902.29	0.00	0	-14747	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2333	-27.28	5.29	12	2.28	-988.00	5097.00	42250	20220728	-36.21	15000	20221226	79.67	29500	-8.64	20230417	15100	78.48	20230103	42200	-36.14	20220808	15000	79.67	20221226	2.63	N	214260	500	43 억		0	N	N	1	N	00	N
3	20230731	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	50	2	0.19	4988110600	185383	58.39	27200	27850	26350	34550	18650	26600	26907.06	0.00	0	-13829	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2307	-26.97	5.23	12	2.14	-988.00	5097.00	42250	20220728	-36.92	15000	20221226	77.67	29500	-9.66	20230417	15100	76.49	20230103	42200	-36.85	20220808	15000	77.67	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
4	20230731	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-50	5	-0.19	4299230950	159431	50.22	27200	27850	26500	34550	18650	26600	26966.09	0.00	0	-11750	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2298	-26.87	5.21	12	1.84	-988.00	5097.00	42250	20220728	-37.16	15000	20221226	77.00	29500	-10.00	20230417	15100	75.83	20230103	42200	-37.09	20220808	15000	77.00	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
5	20230731	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	150	2	0.56	4047760250	149967	47.24	27200	27850	26500	34550	18650	26600	26991.01	0.00	0	-11355	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2316	-27.07	5.25	12	1.73	-988.00	5097.00	42250	20220728	-36.69	15000	20221226	78.33	29500	-9.32	20230417	15100	77.15	20230103	42200	-36.61	20220808	15000	78.33	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
6	20230731	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	50	2	0.19	3693431100	136659	43.04	27200	27850	26500	34550	18650	26600	27026.62	0.00	0	-10649	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2307	-26.97	5.23	12	1.58	-988.00	5097.00	42250	20220728	-36.92	15000	20221226	77.67	29500	-9.66	20230417	15100	76.49	20230103	42200	-36.85	20220808	15000	77.67	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
7	20230731	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	450	2	1.69	3449492250	127567	40.18	27200	27850	26500	34550	18650	26600	27040.63	0.00	0	-9725	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2342	-27.38	5.31	12	1.47	-988.00	5097.00	42250	20220728	-35.98	15000	20221226	80.33	29500	-8.31	20230417	15100	79.14	20230103	42200	-35.90	20220808	15000	80.33	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
8	20230731	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	50	2	0.19	2653048900	97982	30.86	27200	27850	26500	34550	18650	26600	27076.90	0.00	0	-9648	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2307	-26.97	5.23	12	1.13	-988.00	5097.00	42250	20220728	-36.92	15000	20221226	77.67	29500	-9.66	20230417	15100	76.49	20230103	42200	-36.85	20220808	15000	77.67	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
9	20230731	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	550	2	2.07	212835500	7827	2.47	27200	27200	27150	34550	18650	26600	27192.47	0.00	0	-1271	29066	27832	25816	24582	22566	28450	25200	43	7950	500	18080	50	1	8656916	2350	-27.48	5.33	12	0.09	-988.00	5097.00	42250	20220728	-35.74	15000	20221226	81.00	29500	-7.97	20230417	15100	79.80	20230103	42200	-35.66	20220808	15000	81.00	20221226	2.63	N	214260	500	43 억		0	N	N	0	N	00	N
10	20230728	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	800	2	3.10	7901479200	306527	74.97	25150	27050	23800	33500	18100	25800	25771.84	0.00	0	13809	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2303	-26.92	5.22	12	3.54	-988.00	5097.00	42250	20220727	-37.04	15000	20221226	77.33	29500	-9.83	20230417	15100	76.16	20230103	42250	-37.04	20220728	15000	77.33	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
11	20230728	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	250	2	0.97	6102672900	238955	58.44	25150	26400	23800	33500	18100	25800	25538.98	0.00	0	7116	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2255	-26.37	5.11	12	2.76	-988.00	5097.00	42250	20220727	-38.34	15000	20221226	73.67	29500	-11.69	20230417	15100	72.52	20230103	42250	-38.34	20220728	15000	73.67	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
12	20230728	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	500	2	1.94	5613327950	220163	53.85	25150	26400	23800	33500	18100	25800	25496.20	0.00	0	9691	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2277	-26.62	5.16	12	2.54	-988.00	5097.00	42250	20220727	-37.75	15000	20221226	75.33	29500	-10.85	20230417	15100	74.17	20230103	42250	-37.75	20220728	15000	75.33	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
13	20230728	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	250	2	0.97	5122509250	201385	49.25	25150	26400	23800	33500	18100	25800	25436.36	0.00	0	8434	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2255	-26.37	5.11	12	2.33	-988.00	5097.00	42250	20220727	-38.34	15000	20221226	73.67	29500	-11.69	20230417	15100	72.52	20230103	42250	-38.34	20220728	15000	73.67	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
14	20230728	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	350	2	1.36	4453032200	175729	42.98	25150	26400	23800	33500	18100	25800	25340.28	0.00	0	1075	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2264	-26.47	5.13	12	2.03	-988.00	5097.00	42250	20220727	-38.11	15000	20221226	74.33	29500	-11.36	20230417	15100	73.18	20230103	42250	-38.11	20220728	15000	74.33	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
15	20230728	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	150	2	0.58	3867896500	153375	37.51	25150	26400	23800	33500	18100	25800	25218.47	0.00	0	458	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2246	-26.27	5.09	12	1.77	-988.00	5097.00	42250	20220727	-38.58	15000	20221226	73.00	29500	-12.03	20230417	15100	71.85	20230103	42250	-38.58	20220728	15000	73.00	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
16	20230728	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	0	3	0.00	2466728100	99451	24.32	25150	25800	23800	33500	18100	25800	24803.22	0.00	0	-388	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2233	-26.11	5.06	12	1.15	-988.00	5097.00	42250	20220727	-38.93	15000	20221226	72.00	29500	-12.54	20230417	15100	70.86	20230103	42250	-38.93	20220728	15000	72.00	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
17	20230728	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-1500	5	-5.81	1065739500	43512	10.64	25150	25350	23800	33500	18100	25800	24492.31	0.00	0	-4909	28800	27300	26000	24500	23200	26650	23850	43	7700	500	17540	50	1	8656916	2104	-24.60	4.77	12	0.50	-988.00	5097.00	42250	20220727	-42.49	15000	20221226	62.00	29500	-17.63	20230417	15100	60.93	20230103	42250	-42.49	20220728	15000	62.00	20221226	2.94	N	214260	500	43 억		0	N	N	0	N	00	N
18	20230727	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	350	2	1.38	10381434150	405499	20.41	26650	27500	24700	33050	17850	25450	25600.72	0.00	0	3554	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2233	-26.11	5.06	12	4.68	-988.00	5097.00	42250	20220727	-38.93	15000	20221226	72.00	29500	-12.54	20230417	15100	70.86	20230103	42250	-38.93	20220727	15000	72.00	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
19	20230727	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	150	2	0.59	9624947950	376004	18.92	26650	27500	24700	33050	17850	25450	25597.99	0.00	0	673	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2216	-25.91	5.02	12	4.34	-988.00	5097.00	42250	20220727	-39.41	15000	20221226	70.67	29500	-13.22	20230417	15100	69.54	20230103	42250	-39.41	20220727	15000	70.67	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
20	20230727	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-100	5	-0.39	8403515700	328261	16.52	26650	27500	24700	33050	17850	25450	25600.10	0.00	0	1778	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2195	-25.66	4.97	12	3.79	-988.00	5097.00	42250	20220727	-40.00	15000	20221226	69.00	29500	-14.07	20230417	15100	67.88	20230103	42250	-40.00	20220727	15000	69.00	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
21	20230727	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	0	3	0.00	8054141750	314474	15.83	26650	27500	24700	33050	17850	25450	25611.47	0.00	0	2239	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2203	-25.76	4.99	12	3.63	-988.00	5097.00	42250	20220727	-39.76	15000	20221226	69.67	29500	-13.73	20230417	15100	68.54	20230103	42250	-39.76	20220727	15000	69.67	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
22	20230727	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-150	5	-0.59	7414538650	289331	14.56	26650	27500	24700	33050	17850	25450	25626.49	0.00	0	2522	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2190	-25.61	4.96	12	3.34	-988.00	5097.00	42250	20220727	-40.12	15000	20221226	68.67	29500	-14.24	20230417	15100	67.55	20230103	42250	-40.12	20220727	15000	68.67	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
23	20230727	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	50	2	0.20	7016048050	273534	13.77	26650	27500	24700	33050	17850	25450	25649.64	0.00	0	310	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2208	-25.81	5.00	12	3.16	-988.00	5097.00	42250	20220727	-39.64	15000	20221226	70.00	29500	-13.56	20230417	15100	68.87	20230103	42250	-39.64	20220727	15000	70.00	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
24	20230727	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-100	5	-0.39	5986080950	232959	11.72	26650	27500	24700	33050	17850	25450	25695.86	0.00	0	-954	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2195	-25.66	4.97	12	2.69	-988.00	5097.00	42250	20220727	-40.00	15000	20221226	69.00	29500	-14.07	20230417	15100	67.88	20230103	42250	-40.00	20220727	15000	69.00	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
25	20230727	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	250	2	0.98	3273152350	125257	6.30	26650	27500	25200	33050	17850	25450	26131.49	0.00	0	-10546	31616	28532	25016	21932	18416	30075	23475	43	7600	500	17300	50	1	8656916	2225	-26.01	5.04	12	1.45	-988.00	5097.00	42250	20220727	-39.17	15000	20221226	71.33	29500	-12.88	20230417	15100	70.20	20230103	42250	-39.17	20220727	15000	71.33	20221226	3.06	N	214260	500	43 억		0	N	N	0	N	00	N
26	20230726	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	3550	2	16.21	50006734250	1966397	1156.24	21900	28100	21500	28450	15350	21900	25430.61	0.00	0	4746	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2203	-25.76	4.99	12	22.71	-988.00	5097.00	42250	20220727	-39.76	15000	20221226	69.67	29500	-13.73	20230417	15100	68.54	20230103	42250	-39.76	20220727	15000	69.67	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
27	20230726	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	4250	2	19.41	47166697850	1853459	1089.83	21900	28100	21500	28450	15350	21900	25447.93	0.00	0	2426	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2264	-26.47	5.13	12	21.41	-988.00	5097.00	42250	20220727	-38.11	15000	20221226	74.33	29500	-11.36	20230417	15100	73.18	20230103	42250	-38.11	20220727	15000	74.33	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
28	20230726	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	1100	2	5.02	33707874900	1333001	783.80	21900	28100	21500	28450	15350	21900	25287.21	0.00	0	43686	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	1991	-23.28	4.51	12	15.40	-988.00	5097.00	42250	20220727	-45.56	15000	20221226	53.33	29500	-22.03	20230417	15100	52.32	20230103	42250	-45.56	20220727	15000	53.33	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
29	20230726	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	1700	2	7.76	31428775500	1235205	726.30	21900	28100	21500	28450	15350	21900	25444.18	0.00	0	43001	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2043	-23.89	4.63	12	14.27	-988.00	5097.00	42250	20220727	-44.14	15000	20221226	57.33	29500	-20.00	20230417	15100	56.29	20230103	42250	-44.14	20220727	15000	57.33	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
30	20230726	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	2350	2	10.73	29220722150	1142505	671.79	21900	28100	21500	28450	15350	21900	25576.02	0.00	0	32106	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2099	-24.54	4.76	12	13.20	-988.00	5097.00	42250	20220727	-42.60	15000	20221226	61.67	29500	-17.80	20230417	15100	60.60	20230103	42250	-42.60	20220727	15000	61.67	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
31	20230726	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	3200	2	14.61	25196761250	978470	575.34	21900	28100	21500	28450	15350	21900	25751.19	0.00	0	12424	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2173	-25.40	4.92	12	11.30	-988.00	5097.00	42250	20220727	-40.59	15000	20221226	67.33	29500	-14.92	20230417	15100	66.23	20230103	42250	-40.59	20220727	15000	67.33	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
32	20230726	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	4500	2	20.55	11848325000	465091	273.47	21900	28100	21500	28450	15350	21900	25475.29	0.00	0	-9157	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	2285	-26.72	5.18	12	5.37	-988.00	5097.00	42250	20220727	-37.51	15000	20221226	76.00	29500	-10.51	20230417	15100	74.83	20230103	42250	-37.51	20220727	15000	76.00	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
33	20230726	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	50	2	0.23	259118450	11770	6.92	21900	22400	21500	28450	15350	21900	22015.17	0.00	0	-1831	24133	23016	22383	21266	20633	22700	20950	43	6550	500	14890	50	1	8656916	1900	-22.22	4.31	12	0.14	-988.00	5097.00	42250	20220727	-48.05	15000	20221226	46.33	29500	-25.59	20230417	15100	45.36	20230103	42250	-48.05	20220727	15000	46.33	20221226	2.96	N	214260	500	43 억		0	N	N	1	N	00	N
34	20230725	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-600	5	-2.67	3807665100	169101	21.09	22400	23500	21750	29250	15750	22500	22517.90	0.00	0	16220	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1896	-22.17	4.30	12	1.95	-988.00	5097.00	42250	20220727	-48.17	15000	20221226	46.00	29500	-25.76	20230417	15100	45.03	20230103	42250	-48.17	20220727	15000	46.00	20221226	2.52	N	214260	500	43 억		0	N	N	1	N	00	N
35	20230725	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-700	5	-3.11	3580307700	158714	19.79	22400	23500	21750	29250	15750	22500	22558.39	0.00	0	15996	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1887	-22.06	4.28	12	1.83	-988.00	5097.00	42250	20220727	-48.40	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	42250	-48.40	20220727	15000	45.33	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
36	20230725	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-250	5	-1.11	3341311300	147825	18.43	22400	23500	21750	29250	15750	22500	22603.45	0.00	0	16767	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1926	-22.52	4.37	12	1.71	-988.00	5097.00	42250	20220727	-47.34	15000	20221226	48.33	29500	-24.58	20230417	15100	47.35	20230103	42250	-47.34	20220727	15000	48.33	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
37	20230725	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-600	5	-2.67	3123349000	137881	17.19	22400	23500	21750	29250	15750	22500	22652.97	0.00	0	16372	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1896	-22.17	4.30	12	1.59	-988.00	5097.00	42250	20220727	-48.17	15000	20221226	46.00	29500	-25.76	20230417	15100	45.03	20230103	42250	-48.17	20220727	15000	46.00	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
38	20230725	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-500	5	-2.22	2848194700	125400	15.64	22400	23500	21750	29250	15750	22500	22713.60	0.00	0	19930	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1905	-22.27	4.32	12	1.45	-988.00	5097.00	42250	20220727	-47.93	15000	20221226	46.67	29500	-25.42	20230417	15100	45.70	20230103	42250	-47.93	20220727	15000	46.67	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
39	20230725	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-100	5	-0.44	2308975550	100888	12.58	22400	23500	22150	29250	15750	22500	22888.15	0.00	0	17901	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1939	-22.67	4.39	12	1.17	-988.00	5097.00	42250	20220727	-46.98	15000	20221226	49.33	29500	-24.07	20230417	15100	48.34	20230103	42250	-46.98	20220727	15000	49.33	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
40	20230725	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	350	2	1.56	1760534500	76396	9.53	22400	23500	22400	29250	15750	22500	23047.89	0.00	0	13836	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	1978	-23.13	4.48	12	0.88	-988.00	5097.00	42250	20220727	-45.92	15000	20221226	52.33	29500	-22.54	20230417	15100	51.32	20230103	42250	-45.92	20220727	15000	52.33	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
41	20230725	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	700	2	3.11	531288150	23143	2.89	22400	23450	22400	29250	15750	22500	22965.26	0.00	0	3978	31733	27116	24183	19566	16633	25650	18100	43	6750	500	15300	50	1	8656916	2008	-23.48	4.55	12	0.27	-988.00	5097.00	42250	20220727	-45.09	15000	20221226	54.67	29500	-21.36	20230417	15100	53.64	20230103	42250	-45.09	20220727	15000	54.67	20221226	2.52	N	214260	500	43 억		0	N	N	0	N	00	N
42	20230724	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-4300	5	-16.04	19254468350	799945	125.39	26600	28800	21250	34800	18800	26800	24064.35	0.00	0	-38751	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1948	-22.77	4.41	12	9.24	-988.00	5097.00	43150	20220721	-47.86	15000	20221226	50.00	29500	-23.73	20230417	15100	49.01	20230103	42250	-46.75	20220727	15000	50.00	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
43	20230724	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-3800	5	-14.18	18926599800	785436	123.11	26600	28800	21250	34800	18800	26800	24089.78	0.00	0	-37562	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1991	-23.28	4.51	12	9.07	-988.00	5097.00	43150	20220721	-46.70	15000	20221226	53.33	29500	-22.03	20230417	15100	52.32	20230103	42250	-45.56	20220727	15000	53.33	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
44	20230724	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-4300	5	-16.04	16743541900	691941	108.46	26600	28800	21250	34800	18800	26800	24190.12	0.00	0	-33746	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1948	-22.77	4.41	12	7.99	-988.00	5097.00	43150	20220721	-47.86	15000	20221226	50.00	29500	-23.73	20230417	15100	49.01	20230103	42250	-46.75	20220727	15000	50.00	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
45	20230724	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-4350	5	-16.23	16391345800	676202	105.99	26600	28800	21250	34800	18800	26800	24232.44	0.00	0	-31702	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1943	-22.72	4.40	12	7.81	-988.00	5097.00	43150	20220721	-47.97	15000	20221226	49.67	29500	-23.90	20230417	15100	48.68	20230103	42250	-46.86	20220727	15000	49.67	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
46	20230724	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-5350	5	-19.96	14764947700	603217	94.55	26600	28800	21250	34800	18800	26800	24469.00	0.00	0	-23284	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1857	-21.71	4.21	12	6.97	-988.00	5097.00	43150	20220721	-50.29	15000	20221226	43.00	29500	-27.29	20230417	15100	42.05	20230103	42250	-49.23	20220727	15000	43.00	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
47	20230724	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-4500	5	-16.79	12829976400	513962	80.56	26600	28800	22250	34800	18800	26800	24955.45	0.00	0	-2889	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1930	-22.57	4.38	12	5.94	-988.00	5097.00	43150	20220721	-48.32	15000	20221226	48.67	29500	-24.41	20230417	15100	47.68	20230103	42250	-47.22	20220727	15000	48.67	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
48	20230724	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-4150	5	-15.49	11212076600	442615	69.38	26600	28800	22500	34800	18800	26800	25324.54	0.00	0	25255	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	1961	-22.93	4.44	12	5.11	-988.00	5097.00	43150	20220721	-47.51	15000	20221226	51.00	29500	-23.22	20230417	15100	50.00	20230103	42250	-46.39	20220727	15000	51.00	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
49	20230724	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	850	2	3.17	2910147100	104819	16.43	26600	28800	26600	34800	18800	26800	27782.98	0.00	0	-760	29366	28082	26166	24882	22966	28725	25525	43	8000	500	18220	50	1	8656916	2394	-27.99	5.42	12	1.21	-988.00	5097.00	43150	20220721	-35.92	15000	20221226	84.33	29500	-6.27	20230417	15100	83.11	20230103	42250	-34.56	20220727	15000	84.33	20221226	2.44	N	214260	500	43 억		0	N	N	0	N	00	N
50	20230721	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	2250	2	9.16	16401335900	632888	56.17	25000	27450	24250	31900	17200	24550	25919.87	0.00	0	-8122	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2320	-27.13	5.26	12	7.31	-988.00	5097.00	43150	20220721	-37.89	15000	20221226	78.67	29500	-9.15	20230417	15100	77.48	20230103	43150	-37.89	20220721	15000	78.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
51	20230721	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1950	2	7.94	15921748550	614903	54.58	25000	27450	24250	31900	17200	24550	25898.21	0.00	0	-9382	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2294	-26.82	5.20	12	7.10	-988.00	5097.00	43150	20220721	-38.59	15000	20221226	76.67	29500	-10.17	20230417	15100	75.50	20230103	43150	-38.59	20220721	15000	76.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
52	20230721	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1950	2	7.94	14795912450	572375	50.80	25000	27450	24250	31900	17200	24550	25855.34	0.00	0	-14766	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2294	-26.82	5.20	12	6.61	-988.00	5097.00	43150	20220721	-38.59	15000	20221226	76.67	29500	-10.17	20230417	15100	75.50	20230103	43150	-38.59	20220721	15000	76.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
53	20230721	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	1400	2	5.70	13910809150	538702	47.82	25000	27450	24250	31900	17200	24550	25828.35	0.00	0	-15857	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2246	-26.27	5.09	12	6.22	-988.00	5097.00	43150	20220721	-39.86	15000	20221226	73.00	29500	-12.03	20230417	15100	71.85	20230103	43150	-39.86	20220721	15000	73.00	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
54	20230721	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	2050	2	8.35	13231617200	512944	45.53	25000	27450	24250	31900	17200	24550	25801.12	0.00	0	-19750	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2303	-26.92	5.22	12	5.93	-988.00	5097.00	43150	20220721	-38.35	15000	20221226	77.33	29500	-9.83	20230417	15100	76.16	20230103	43150	-38.35	20220721	15000	77.33	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
55	20230721	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	1700	2	6.92	12114988100	470694	41.78	25000	27450	24250	31900	17200	24550	25744.48	0.00	0	-31638	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2272	-26.57	5.15	12	5.44	-988.00	5097.00	43150	20220721	-39.17	15000	20221226	75.00	29500	-11.02	20230417	15100	73.84	20230103	43150	-39.17	20220721	15000	75.00	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
56	20230721	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	1500	2	6.11	10157361000	394670	35.03	25000	27450	24250	31900	17200	24550	25743.38	0.00	0	-28113	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2255	-26.37	5.11	12	4.56	-988.00	5097.00	43150	20220721	-39.63	15000	20221226	73.67	29500	-11.69	20230417	15100	72.52	20230103	43150	-39.63	20220721	15000	73.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
57	20230721	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	500	2	2.04	2419504100	97276	8.63	25000	25800	24250	31900	17200	24550	24880.48	0.00	0	-11368	29983	27266	23383	20666	16783	28625	22025	43	7350	500	16690	50	1	8656916	2169	-25.35	4.91	12	1.12	-988.00	5097.00	43150	20220721	-41.95	15000	20221226	67.00	29500	-15.08	20230417	15100	65.89	20230103	43150	-41.95	20220721	15000	67.00	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
58	20230720	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	4450	2	22.14	26787398330	1118009	3714.81	20200	26100	19500	26100	14100	20100	23958.01	0.00	0	27573	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	2125	-24.85	4.82	12	12.91	-988.00	5097.00	43150	20220721	-43.11	15000	20221226	63.67	29500	-16.78	20230417	15100	62.58	20230103	43150	-43.11	20220721	15000	63.67	20221226	2.41	N	214260	500	43 억		0	N	N	1	N	00	N
59	20230720	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	3550	2	17.66	25434856980	1061749	3527.87	20200	26100	19500	26100	14100	20100	23955.62	0.00	0	18417	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	2047	-23.94	4.64	12	12.26	-988.00	5097.00	43150	20220721	-45.19	15000	20221226	57.67	29500	-19.83	20230417	15100	56.62	20230103	43150	-45.19	20220721	15000	57.67	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
60	20230720	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	4450	2	22.14	22068118280	923808	3069.54	20200	26100	19500	26100	14100	20100	23888.21	0.00	0	17989	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	2125	-24.85	4.82	12	10.67	-988.00	5097.00	43150	20220721	-43.11	15000	20221226	63.67	29500	-16.78	20230417	15100	62.58	20230103	43150	-43.11	20220721	15000	63.67	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
61	20230720	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	5100	2	25.37	16676369980	702467	2334.09	20200	26100	19500	26100	14100	20100	23739.72	0.00	0	25416	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	2182	-25.51	4.94	12	8.11	-988.00	5097.00	43150	20220721	-41.60	15000	20221226	68.00	29500	-14.58	20230417	15100	66.89	20230103	43150	-41.60	20220721	15000	68.00	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
62	20230720	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	3600	2	17.91	8406116180	373028	1239.46	20200	24600	19500	26100	14100	20100	22534.81	0.00	0	39942	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	2052	-23.99	4.65	12	4.31	-988.00	5097.00	43150	20220721	-45.08	15000	20221226	58.00	29500	-19.66	20230417	15100	56.95	20230103	43150	-45.08	20220721	15000	58.00	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
63	20230720	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	2300	2	11.44	3777438780	174690	580.44	20200	23000	19500	26100	14100	20100	21623.67	0.00	0	16259	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	1939	-22.67	4.39	12	2.02	-988.00	5097.00	43150	20220721	-48.09	15000	20221226	49.33	29500	-24.07	20230417	15100	48.34	20230103	43150	-48.09	20220721	15000	49.33	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
64	20230720	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	1000	2	4.98	740759180	35995	119.60	20200	21300	19500	26100	14100	20100	20579.50	0.00	0	4795	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	50	1	8656916	1827	-21.36	4.14	12	0.42	-988.00	5097.00	43150	20220721	-51.10	15000	20221226	40.67	29500	-28.47	20230417	15100	39.74	20230103	43150	-51.10	20220721	15000	40.67	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
65	20230720	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	-180	5	-0.90	68950910	3451	11.47	20200	20550	19500	26100	14100	20100	19979.98	0.00	0	-927	21053	20576	20273	19796	19493	20425	19645	43	6000	500	13660	10	1	8656916	1724	-20.16	3.91	12	0.04	-988.00	5097.00	43150	20220721	-53.84	15000	20221226	32.80	29500	-32.47	20230417	15100	31.92	20230103	43150	-53.84	20220721	15000	32.80	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
66	20230719	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	592008100	29211	86.44	20350	20750	19970	26550	14350	20450	20266.62	0.00	0	-485	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1740	-20.34	3.94	12	0.34	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
67	20230719	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	573943790	28311	83.77	20350	20750	19970	26550	14350	20450	20272.82	0.00	0	-493	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1740	-20.34	3.94	12	0.33	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
68	20230719	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	396050300	19420	57.46	20350	20750	20050	26550	14350	20450	20393.94	0.00	0	-950	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1740	-20.34	3.94	12	0.22	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
69	20230719	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-300	5	-1.47	350356900	17149	50.74	20350	20750	20100	26550	14350	20450	20430.17	0.00	0	-353	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1744	-20.39	3.95	12	0.20	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
70	20230719	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-150	5	-0.73	329696750	16130	47.73	20350	20750	20100	26550	14350	20450	20439.97	0.00	0	33	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1757	-20.55	3.98	12	0.19	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
71	20230719	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	302068700	14758	43.67	20350	20750	20100	26550	14350	20450	20468.13	0.00	0	401	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1740	-20.34	3.94	12	0.17	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
72	20230719	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-50	5	-0.24	235928200	11502	34.03	20350	20750	20200	26550	14350	20450	20511.93	0.00	0	1470	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1766	-20.65	4.00	12	0.13	-988.00	5097.00	43150	20220721	-52.72	15000	20221226	36.00	29500	-30.85	20230417	15100	35.10	20230103	43150	-52.72	20220721	15000	36.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
73	20230719	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	50	2	0.24	29082550	1415	4.19	20350	20700	20200	26550	14350	20450	20553.04	0.00	0	-290	21283	20866	20283	19866	19283	21075	20075	43	6100	500	13900	50	1	8656916	1775	-20.75	4.02	12	0.02	-988.00	5097.00	43150	20220721	-52.49	15000	20221226	36.67	29500	-30.51	20230417	15100	35.76	20230103	43150	-52.49	20220721	15000	36.67	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
74	20230718	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	250	2	1.24	675830750	33791	46.80	20100	20700	19700	26250	14150	20200	19997.26	0.00	0	2434	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	50	1	8656916	1770	-20.70	4.01	12	0.39	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
75	20230718	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	400	2	1.98	648596600	32465	44.96	20100	20650	19700	26250	14150	20200	19978.33	0.00	0	2736	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	50	1	8656916	1783	-20.85	4.04	12	0.38	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
76	20230718	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-150	5	-0.74	522719100	26246	36.35	20100	20400	19700	26250	14150	20200	19916.14	0.00	0	1300	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	50	1	8656916	1736	-20.29	3.93	12	0.30	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
77	20230718	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-100	5	-0.50	489629760	24591	34.06	20100	20400	19700	26250	14150	20200	19910.93	0.00	0	1018	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	50	1	8656916	1740	-20.34	3.94	12	0.28	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
78	20230718	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-230	5	-1.14	382215120	19221	26.62	20100	20100	19700	26250	14150	20200	19885.29	0.00	0	1284	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	10	1	8656916	1729	-20.21	3.92	12	0.22	-988.00	5097.00	43150	20220721	-53.72	15000	20221226	33.13	29500	-32.31	20230417	15100	32.25	20230103	43150	-53.72	20220721	15000	33.13	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
79	20230718	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-350	5	-1.73	315079280	15857	21.96	20100	20100	19700	26250	14150	20200	19870.04	0.00	0	328	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	10	1	8656916	1718	-20.09	3.89	12	0.18	-988.00	5097.00	43150	20220721	-54.00	15000	20221226	32.33	29500	-32.71	20230417	15100	31.46	20230103	43150	-54.00	20220721	15000	32.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
80	20230718	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-320	5	-1.58	224495640	11297	15.65	20100	20100	19700	26250	14150	20200	19872.15	0.00	0	62	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	10	1	8656916	1721	-20.12	3.90	12	0.13	-988.00	5097.00	43150	20220721	-53.93	15000	20221226	32.53	29500	-32.61	20230417	15100	31.66	20230103	43150	-53.93	20220721	15000	32.53	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
81	20230718	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-490	5	-2.43	84595490	4256	5.89	20100	20100	19710	26250	14150	20200	19876.76	0.00	0	-121	22133	21166	20583	19616	19033	20875	19325	43	6050	500	13730	10	1	8656916	1706	-19.95	3.87	12	0.05	-988.00	5097.00	43150	20220721	-54.32	15000	20221226	31.40	29500	-33.19	20230417	15100	30.53	20230103	43150	-54.32	20220721	15000	31.40	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
82	20230717	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	290	2	1.46	1492025250	72099	409.98	20700	21550	20000	25850	13940	19910	20694.88	0.00	0	-12353	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1749	-20.45	3.96	12	0.83	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
83	20230717	150859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	290	2	1.46	1378126850	66438	377.79	20700	21550	20050	25850	13940	19910	20743.05	0.00	0	-10540	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1749	-20.45	3.96	12	0.77	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
84	20230717	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	240	2	1.21	1344176900	64752	368.20	20700	21550	20050	25850	13940	19910	20758.85	0.00	0	-9506	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1744	-20.39	3.95	12	0.75	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
85	20230717	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	240	2	1.21	1298480200	62484	355.31	20700	21550	20100	25850	13940	19910	20781.00	0.00	0	-8519	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1744	-20.39	3.95	12	0.72	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
86	20230717	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	540	2	2.71	1261001750	60628	344.75	20700	21550	20200	25850	13940	19910	20799.00	0.00	0	-8358	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1770	-20.70	4.01	12	0.70	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
87	20230717	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	440	2	2.21	1223149600	58776	334.22	20700	21550	20200	25850	13940	19910	20810.36	0.00	0	-7532	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1762	-20.60	3.99	12	0.68	-988.00	5097.00	43150	20220721	-52.84	15000	20221226	35.67	29500	-31.02	20230417	15100	34.77	20230103	43150	-52.84	20220721	15000	35.67	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
88	20230717	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	740	2	3.72	1040152350	49812	283.25	20700	21550	20500	25850	13940	19910	20881.56	0.00	0	-4586	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1788	-20.90	4.05	12	0.58	-988.00	5097.00	43150	20220721	-52.14	15000	20221226	37.67	29500	-30.00	20230417	15100	36.75	20230103	43150	-52.14	20220721	15000	37.67	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
89	20230717	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	840	2	4.22	640947100	30565	173.80	20700	21550	20500	25850	13940	19910	20969.97	0.00	0	-5078	20723	20316	20043	19636	19363	20180	19500	43	5955	500	13530	50	1	8656916	1796	-21.00	4.07	12	0.35	-988.00	5097.00	43150	20220721	-51.91	15000	20221226	38.33	29500	-29.66	20230417	15100	37.42	20230103	43150	-51.91	20220721	15000	38.33	20221226	2.36	N	214260	500	43 억		0	N	N	0	N	00	N
90	20230714	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-80	5	-0.40	329764180	16569	70.90	20150	20450	19770	25950	14000	19990	19902.48	0.00	0	-5467	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1724	-20.15	3.91	12	0.19	-988.00	5097.00	43150	20220721	-53.86	15000	20221226	32.73	29500	-32.51	20230417	15100	31.85	20230103	43150	-53.86	20220721	15000	32.73	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
91	20230714	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-80	5	-0.40	307944010	15473	66.21	20150	20450	19770	25950	14000	19990	19902.02	0.00	0	-5467	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1724	-20.15	3.91	12	0.18	-988.00	5097.00	43150	20220721	-53.86	15000	20221226	32.73	29500	-32.51	20230417	15100	31.85	20230103	43150	-53.86	20220721	15000	32.73	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
92	20230714	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-110	5	-0.55	251737690	12647	54.12	20150	20450	19770	25950	14000	19990	19904.93	0.00	0	-5334	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1721	-20.12	3.90	12	0.15	-988.00	5097.00	43150	20220721	-53.93	15000	20221226	32.53	29500	-32.61	20230417	15100	31.66	20230103	43150	-53.93	20220721	15000	32.53	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
93	20230714	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-40	5	-0.20	216568580	10881	46.56	20150	20450	19770	25950	14000	19990	19903.37	0.00	0	-4148	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1727	-20.19	3.91	12	0.13	-988.00	5097.00	43150	20220721	-53.77	15000	20221226	33.00	29500	-32.37	20230417	15100	32.12	20230103	43150	-53.77	20220721	15000	33.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
94	20230714	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-200	5	-1.00	173387420	8705	37.25	20150	20450	19770	25950	14000	19990	19918.14	0.00	0	-3772	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1713	-20.03	3.88	12	0.10	-988.00	5097.00	43150	20220721	-54.14	15000	20221226	31.93	29500	-32.92	20230417	15100	31.06	20230103	43150	-54.14	20220721	15000	31.93	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
95	20230714	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-20	5	-0.10	85046850	4259	18.22	20150	20450	19850	25950	14000	19990	19968.74	0.00	0	-1822	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1729	-20.21	3.92	12	0.05	-988.00	5097.00	43150	20220721	-53.72	15000	20221226	33.13	29500	-32.31	20230417	15100	32.25	20230103	43150	-53.72	20220721	15000	33.13	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
96	20230714	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-50	5	-0.25	56094570	2807	12.01	20150	20450	19850	25950	14000	19990	19983.82	0.00	0	-1420	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	10	1	8656916	1726	-20.18	3.91	12	0.03	-988.00	5097.00	43150	20220721	-53.79	15000	20221226	32.93	29500	-32.41	20230417	15100	32.05	20230103	43150	-53.79	20220721	15000	32.93	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
97	20230714	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	210	2	1.05	10245060	508	2.17	20150	20450	19970	25950	14000	19990	20167.44	0.00	0	-227	20570	20280	19910	19620	19250	20095	19435	43	5975	500	13590	50	1	8656916	1749	-20.45	3.96	12	0.01	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
98	20230713	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	140	2	0.71	463466040	23336	91.96	20150	20200	19540	25800	13900	19850	19857.78	0.00	0	3369	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	10	1	8656916	1731	-20.23	3.92	12	0.27	-988.00	5097.00	43150	20220721	-53.67	15000	20221226	33.27	29500	-32.24	20230417	15100	32.38	20230103	43150	-53.67	20220721	15000	33.27	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
99	20230713	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	140	2	0.71	441695130	22245	87.66	20150	20200	19540	25800	13900	19850	19855.93	0.00	0	3521	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	10	1	8656916	1731	-20.23	3.92	12	0.26	-988.00	5097.00	43150	20220721	-53.67	15000	20221226	33.27	29500	-32.24	20230417	15100	32.38	20230103	43150	-53.67	20220721	15000	33.27	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
100	20230713	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	250	2	1.26	350581610	17668	69.62	20150	20200	19540	25800	13900	19850	19842.74	0.00	0	3583	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	50	1	8656916	1740	-20.34	3.94	12	0.20	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
101	20230713	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	300	2	1.51	341205210	17202	67.79	20150	20150	19540	25800	13900	19850	19835.21	0.00	0	3583	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	50	1	8656916	1744	-20.39	3.95	12	0.20	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
102	20230713	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	140	2	0.71	302410010	15266	60.16	20150	20150	19540	25800	13900	19850	19809.38	0.00	0	3355	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	10	1	8656916	1731	-20.23	3.92	12	0.18	-988.00	5097.00	43150	20220721	-53.67	15000	20221226	33.27	29500	-32.24	20230417	15100	32.38	20230103	43150	-53.67	20220721	15000	33.27	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
103	20230713	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	200	2	1.01	260416780	13159	51.86	20150	20150	19540	25800	13900	19850	19790.01	0.00	0	3525	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	50	1	8656916	1736	-20.29	3.93	12	0.15	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
104	20230713	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	200	2	1.01	229298780	11606	45.74	20150	20150	19540	25800	13900	19850	19756.92	0.00	0	2815	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	50	1	8656916	1736	-20.29	3.93	12	0.13	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
105	20230713	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	20	2	0.10	22875190	1146	4.52	20150	20150	19850	25800	13900	19850	19960.90	0.00	0	-314	20730	20290	20010	19570	19290	20150	19430	43	5950	500	13490	10	1	8656916	1720	-20.11	3.90	12	0.01	-988.00	5097.00	43150	20220721	-53.95	15000	20221226	32.47	29500	-32.64	20230417	15100	31.59	20230103	43150	-53.95	20220721	15000	32.47	20221226	2.41	N	214260	500	43 억		0	N	N	0	N	00	N
106	20230712	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-450	5	-2.22	500870700	25150	78.29	20450	20450	19730	26350	14250	20300	19915.47	0.00	0	257	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	10	1	8656916	1718	-20.09	3.89	12	0.29	-988.00	5097.00	43150	20220721	-54.00	15000	20221226	32.33	29500	-32.71	20230417	15100	31.46	20230103	43150	-54.00	20220721	15000	32.33	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
107	20230712	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	-430	5	-2.12	492154310	24711	76.93	20450	20450	19730	26350	14250	20300	19916.41	0.00	0	257	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	10	1	8656916	1720	-20.11	3.90	12	0.29	-988.00	5097.00	43150	20220721	-53.95	15000	20221226	32.47	29500	-32.64	20230417	15100	31.59	20230103	43150	-53.95	20220721	15000	32.47	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
108	20230712	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-340	5	-1.67	424337630	21289	66.27	20450	20450	19730	26350	14250	20300	19932.25	0.00	0	791	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	10	1	8656916	1728	-20.20	3.92	12	0.25	-988.00	5097.00	43150	20220721	-53.74	15000	20221226	33.07	29500	-32.34	20230417	15100	32.19	20230103	43150	-53.74	20220721	15000	33.07	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
109	20230712	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-400	5	-1.97	354505540	17776	55.34	20450	20450	19730	26350	14250	20300	19942.93	0.00	0	1363	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	10	1	8656916	1723	-20.14	3.90	12	0.21	-988.00	5097.00	43150	20220721	-53.88	15000	20221226	32.67	29500	-32.54	20230417	15100	31.79	20230103	43150	-53.88	20220721	15000	32.67	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
110	20230712	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-250	5	-1.23	269192610	13485	41.98	20450	20450	19730	26350	14250	20300	19962.37	0.00	0	410	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	50	1	8656916	1736	-20.29	3.93	12	0.16	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
111	20230712	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-250	5	-1.23	223074560	11176	34.79	20450	20450	19730	26350	14250	20300	19960.14	0.00	0	762	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	50	1	8656916	1736	-20.29	3.93	12	0.13	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
112	20230712	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-300	5	-1.48	143628280	7195	22.40	20450	20450	19730	26350	14250	20300	19962.23	0.00	0	-626	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	50	1	8656916	1731	-20.24	3.92	12	0.08	-988.00	5097.00	43150	20220721	-53.65	15000	20221226	33.33	29500	-32.20	20230417	15100	32.45	20230103	43150	-53.65	20220721	15000	33.33	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
113	20230712	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	0	3	0.00	6770800	333	1.04	20450	20450	20150	26350	14250	20300	20332.73	0.00	0	-20	21360	20830	20270	19740	19180	21095	20005	43	6050	500	13800	50	1	8656916	1757	-20.55	3.98	12	0.00	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
114	20230711	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	660	2	3.36	648404970	32072	103.34	19720	20800	19710	25500	13750	19640	20227.90	0.00	0	7589	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1757	-20.55	3.98	12	0.37	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.43	N	214260	500	43 억		0	N	N	1	N	00	N
115	20230711	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	560	2	2.85	609866770	30172	97.22	19720	20800	19710	25500	13750	19640	20225.32	0.00	0	7554	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1749	-20.45	3.96	12	0.35	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
116	20230711	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	560	2	2.85	578597170	28622	92.22	19720	20800	19710	25500	13750	19640	20228.17	0.00	0	7128	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1749	-20.45	3.96	12	0.33	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
117	20230711	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	510	2	2.60	514931570	25470	82.07	19720	20800	19710	25500	13750	19640	20231.94	0.00	0	5791	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1744	-20.39	3.95	12	0.29	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
118	20230711	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	560	2	2.85	428071620	21136	68.10	19720	20800	19710	25500	13750	19640	20272.19	0.00	0	3509	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1749	-20.45	3.96	12	0.24	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
119	20230711	110837	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	560	2	2.85	399175070	19701	63.48	19720	20800	19710	25500	13750	19640	20282.37	0.00	0	3577	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1749	-20.45	3.96	12	0.23	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
120	20230711	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	710	2	3.62	358733620	17707	57.05	19720	20800	19710	25500	13750	19640	20282.46	0.00	0	3542	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1762	-20.60	3.99	12	0.20	-988.00	5097.00	43150	20220721	-52.84	15000	20221226	35.67	29500	-31.02	20230417	15100	34.77	20230103	43150	-52.84	20220721	15000	35.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
121	20230711	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	560	2	2.85	85991130	4313	13.90	19720	20200	19710	25500	13750	19640	19989.05	0.00	0	619	20413	20026	19553	19166	18693	20220	19360	43	5875	500	13350	50	1	8656916	1749	-20.45	3.96	12	0.05	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.43	N	214260	500	43 억		0	N	N	0	N	00	N
122	20230710	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-70	5	-0.36	583081520	30064	90.15	19620	19940	19080	25600	13800	19710	19394.53	0.00	0	-411	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1700	-19.88	3.85	12	0.35	-988.00	5097.00	43150	20220721	-54.48	15000	20221226	30.93	29500	-33.42	20230417	15100	30.07	20230103	43150	-54.48	20220721	15000	30.93	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
123	20230710	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-70	5	-0.36	529301040	27309	81.89	19620	19940	19080	25600	13800	19710	19381.77	0.00	0	218	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1700	-19.88	3.85	12	0.32	-988.00	5097.00	43150	20220721	-54.48	15000	20221226	30.93	29500	-33.42	20230417	15100	30.07	20230103	43150	-54.48	20220721	15000	30.93	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
124	20230710	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	60	2	0.30	488067100	25189	75.53	19620	19940	19080	25600	13800	19710	19376.03	0.00	0	-25	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1711	-20.01	3.88	12	0.29	-988.00	5097.00	43150	20220721	-54.18	15000	20221226	31.80	29500	-32.98	20230417	15100	30.93	20230103	43150	-54.18	20220721	15000	31.80	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
125	20230710	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	30	2	0.15	429635720	22221	66.63	19620	19940	19080	25600	13800	19710	19334.45	0.00	0	1194	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1709	-19.98	3.87	12	0.26	-988.00	5097.00	43150	20220721	-54.25	15000	20221226	31.60	29500	-33.08	20230417	15100	30.73	20230103	43150	-54.25	20220721	15000	31.60	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
126	20230710	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19500	-210	5	-1.07	418241780	21638	64.88	19620	19940	19080	25600	13800	19710	19328.81	0.00	0	1270	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1688	-19.74	3.83	12	0.25	-988.00	5097.00	43150	20220721	-54.81	15000	20221226	30.00	29500	-33.90	20230417	15100	29.14	20230103	43150	-54.81	20220721	15000	30.00	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
127	20230710	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	19210	-500	5	-2.54	339304160	17554	52.64	19620	19940	19080	25600	13800	19710	19328.88	0.00	0	578	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1663	-19.44	3.77	12	0.20	-988.00	5097.00	43150	20220721	-55.48	15000	20221226	28.07	29500	-34.88	20230417	15100	27.22	20230103	43150	-55.48	20220721	15000	28.07	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
128	20230710	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	-220	5	-1.12	232134640	11989	35.95	19620	19940	19160	25600	13800	19710	19361.92	0.00	0	2325	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1687	-19.73	3.82	12	0.14	-988.00	5097.00	43150	20220721	-54.83	15000	20221226	29.93	29500	-33.93	20230417	15100	29.07	20230103	43150	-54.83	20220721	15000	29.93	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
129	20230710	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19280	-430	5	-2.18	61357370	3174	9.52	19620	19650	19160	25600	13800	19710	19329.69	0.00	0	575	20836	20272	19636	19072	18436	19955	18755	43	5900	500	13400	10	1	8656916	1669	-19.51	3.78	12	0.04	-988.00	5097.00	43150	20220721	-55.32	15000	20221226	28.53	29500	-34.64	20230417	15100	27.68	20230103	43150	-55.32	20220721	15000	28.53	20221226	2.39	N	214260	500	43 억		0	N	N	0	N	00	N
130	20230707	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	110	2	0.56	628793040	32238	96.27	19990	20200	19000	25450	13720	19600	19504.67	0.00	0	4299	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1706	-19.95	3.87	12	0.37	-988.00	5097.00	43150	20220721	-54.32	15000	20221226	31.40	29500	-33.19	20230417	15100	30.53	20230103	43150	-54.32	20220721	15000	31.40	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
131	20230707	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	19520	-80	5	-0.41	582518460	29881	89.23	19990	20200	19000	25450	13720	19600	19494.61	0.00	0	5136	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1690	-19.76	3.83	12	0.35	-988.00	5097.00	43150	20220721	-54.76	15000	20221226	30.13	29500	-33.83	20230417	15100	29.27	20230103	43150	-54.76	20220721	15000	30.13	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
132	20230707	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	110	2	0.56	530265240	27195	81.21	19990	20200	19000	25450	13720	19600	19498.63	0.00	0	4694	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1706	-19.95	3.87	12	0.31	-988.00	5097.00	43150	20220721	-54.32	15000	20221226	31.40	29500	-33.19	20230417	15100	30.53	20230103	43150	-54.32	20220721	15000	31.40	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
133	20230707	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	-10	5	-0.05	498416320	25577	76.38	19990	20200	19000	25450	13720	19600	19486.90	0.00	0	5371	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1696	-19.83	3.84	12	0.30	-988.00	5097.00	43150	20220721	-54.60	15000	20221226	30.60	29500	-33.59	20230417	15100	29.74	20230103	43150	-54.60	20220721	15000	30.60	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
134	20230707	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	150	2	0.77	488101280	25051	74.81	19990	20200	19000	25450	13720	19600	19484.30	0.00	0	5446	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1710	-19.99	3.87	12	0.29	-988.00	5097.00	43150	20220721	-54.23	15000	20221226	31.67	29500	-33.05	20230417	15100	30.79	20230103	43150	-54.23	20220721	15000	31.67	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
135	20230707	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-200	5	-1.02	457051470	23465	70.07	19990	20200	19000	25450	13720	19600	19478.01	0.00	0	5792	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1679	-19.64	3.81	12	0.27	-988.00	5097.00	43150	20220721	-55.04	15000	20221226	29.33	29500	-34.24	20230417	15100	28.48	20230103	43150	-55.04	20220721	15000	29.33	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
136	20230707	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-150	5	-0.77	209929080	10591	31.63	19990	20200	19390	25450	13720	19600	19821.46	0.00	0	828	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	10	1	8656916	1684	-19.69	3.82	12	0.12	-988.00	5097.00	43150	20220721	-54.92	15000	20221226	29.67	29500	-34.07	20230417	15100	28.81	20230103	43150	-54.92	20220721	15000	29.67	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
137	20230707	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	500	2	2.55	51238670	2564	7.66	19990	20200	19650	25450	13720	19600	19983.88	0.00	0	1256	20733	20166	19833	19266	18933	20000	19100	43	5865	500	13320	50	1	8656916	1740	-20.34	3.94	12	0.03	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.40	N	214260	500	43 억		0	N	N	0	N	00	N
138	20230706	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-650	5	-3.21	572620750	28861	161.35	20200	20400	19500	26300	14200	20250	19859.61	0.00	0	-1401	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	10	1	8656916	1697	-19.84	3.85	12	0.33	-988.00	5097.00	43150	20220721	-54.58	15000	20221226	30.67	29500	-33.56	20230417	15100	29.80	20230103	43150	-54.58	20220721	15000	30.67	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
139	20230706	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-550	5	-2.72	498115470	25065	140.13	20200	20400	19500	26300	14200	20250	19872.95	0.00	0	-1421	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	10	1	8656916	1705	-19.94	3.87	12	0.29	-988.00	5097.00	43150	20220721	-54.35	15000	20221226	31.33	29500	-33.22	20230417	15100	30.46	20230103	43150	-54.35	20220721	15000	31.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
140	20230706	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-300	5	-1.48	423202400	21256	118.83	20200	20400	19570	26300	14200	20250	19909.79	0.00	0	-2239	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	10	1	8656916	1727	-20.19	3.91	12	0.25	-988.00	5097.00	43150	20220721	-53.77	15000	20221226	33.00	29500	-32.37	20230417	15100	32.12	20230103	43150	-53.77	20220721	15000	33.00	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
141	20230706	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	-410	5	-2.02	236016570	11771	65.81	20200	20400	19830	26300	14200	20250	20050.68	0.00	0	-1169	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	10	1	8656916	1718	-20.08	3.89	12	0.14	-988.00	5097.00	43150	20220721	-54.02	15000	20221226	32.27	29500	-32.75	20230417	15100	31.39	20230103	43150	-54.02	20220721	15000	32.27	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
142	20230706	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-200	5	-0.99	152370060	7568	42.31	20200	20400	19980	26300	14200	20250	20133.46	0.00	0	681	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	50	1	8656916	1736	-20.29	3.93	12	0.09	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
143	20230706	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-250	5	-1.23	134723320	6686	37.38	20200	20400	19990	26300	14200	20250	20150.06	0.00	0	724	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	50	1	8656916	1731	-20.24	3.92	12	0.08	-988.00	5097.00	43150	20220721	-53.65	15000	20221226	33.33	29500	-32.20	20230417	15100	32.45	20230103	43150	-53.65	20220721	15000	33.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
144	20230706	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	50	2	0.25	115809720	5746	32.12	20200	20400	19990	26300	14200	20250	20154.84	0.00	0	780	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	50	1	8656916	1757	-20.55	3.98	12	0.07	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
145	20230706	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-150	5	-0.74	39094550	1936	10.82	20200	20400	20000	26300	14200	20250	20193.47	0.00	0	190	20550	20400	20100	19950	19650	20475	20025	43	6050	500	13770	50	1	8656916	1740	-20.34	3.94	12	0.02	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
146	20230705	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	354748640	17736	34.30	20150	20250	19800	26150	14150	20150	20001.61	0.00	0	-3629	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	50	1	8656916	1753	-20.50	3.97	12	0.20	-988.00	5097.00	43150	20220721	-53.07	15000	20221226	35.00	29500	-31.36	20230417	15100	34.11	20230103	43150	-53.07	20220721	15000	35.00	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
147	20230705	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	324200090	16226	31.38	20150	20200	19800	26150	14150	20150	19980.28	0.00	0	-3169	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	50	1	8656916	1749	-20.45	3.96	12	0.19	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
148	20230705	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-180	5	-0.89	198162730	9921	19.19	20150	20150	19800	26150	14150	20150	19974.07	0.00	0	-2390	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	10	1	8656916	1729	-20.21	3.92	12	0.11	-988.00	5097.00	43150	20220721	-53.72	15000	20221226	33.13	29500	-32.31	20230417	15100	32.25	20230103	43150	-53.72	20220721	15000	33.13	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
149	20230705	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-220	5	-1.09	181198730	9071	17.54	20150	20150	19800	26150	14150	20150	19975.61	0.00	0	-2042	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	10	1	8656916	1725	-20.17	3.91	12	0.10	-988.00	5097.00	43150	20220721	-53.81	15000	20221226	32.87	29500	-32.44	20230417	15100	31.99	20230103	43150	-53.81	20220721	15000	32.87	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
150	20230705	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-240	5	-1.19	173563590	8688	16.80	20150	20150	19800	26150	14150	20150	19977.39	0.00	0	-2042	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	10	1	8656916	1724	-20.15	3.91	12	0.10	-988.00	5097.00	43150	20220721	-53.86	15000	20221226	32.73	29500	-32.51	20230417	15100	31.85	20230103	43150	-53.86	20220721	15000	32.73	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
151	20230705	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-210	5	-1.04	149207500	7465	14.44	20150	20150	19800	26150	14150	20150	19987.61	0.00	0	-2100	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	10	1	8656916	1726	-20.18	3.91	12	0.09	-988.00	5097.00	43150	20220721	-53.79	15000	20221226	32.93	29500	-32.41	20230417	15100	32.05	20230103	43150	-53.79	20220721	15000	32.93	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
152	20230705	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	-160	5	-0.79	106733540	5338	10.32	20150	20150	19800	26150	14150	20150	19995.04	0.00	0	-1039	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	10	1	8656916	1731	-20.23	3.92	12	0.06	-988.00	5097.00	43150	20220721	-53.67	15000	20221226	33.27	29500	-32.24	20230417	15100	32.38	20230103	43150	-53.67	20220721	15000	33.27	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
153	20230705	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	32471620	1616	3.13	20150	20150	19990	26150	14150	20150	20093.82	0.00	0	-1279	21996	21072	20476	19552	18956	20775	19255	43	6000	500	13700	50	1	8656916	1736	-20.29	3.93	12	0.02	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
154	20230704	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-900	5	-4.28	1042395740	51568	192.26	21050	21400	19880	27350	14750	21050	20214.01	0.00	0	-22	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1744	-20.39	3.95	12	0.60	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
155	20230704	150753	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-1000	5	-4.75	866639000	42773	159.47	21050	21400	19880	27350	14750	21050	20261.36	0.00	0	604	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1736	-20.29	3.93	12	0.49	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
156	20230704	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-950	5	-4.51	593984500	29124	108.58	21050	21400	20000	27350	14750	21050	20395.02	0.00	0	1548	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1740	-20.34	3.94	12	0.34	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
157	20230704	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-750	5	-3.56	489570150	23929	89.21	21050	21400	20000	27350	14750	21050	20459.28	0.00	0	2177	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1757	-20.55	3.98	12	0.28	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
158	20230704	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-1050	5	-4.99	409489650	19949	74.38	21050	21400	20000	27350	14750	21050	20526.83	0.00	0	2582	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1731	-20.24	3.92	12	0.23	-988.00	5097.00	43150	20220721	-53.65	15000	20221226	33.33	29500	-32.20	20230417	15100	32.45	20230103	43150	-53.65	20220721	15000	33.33	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
159	20230704	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-550	5	-2.61	230023650	11058	41.23	21050	21400	20350	27350	14750	21050	20801.56	0.00	0	242	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1775	-20.75	4.02	12	0.13	-988.00	5097.00	43150	20220721	-52.49	15000	20221226	36.67	29500	-30.51	20230417	15100	35.76	20230103	43150	-52.49	20220721	15000	36.67	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
160	20230704	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-300	5	-1.43	151107350	7205	26.86	21050	21400	20650	27350	14750	21050	20972.57	0.00	0	-164	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1796	-21.00	4.07	12	0.08	-988.00	5097.00	43150	20220721	-51.91	15000	20221226	38.33	29500	-29.66	20230417	15100	37.42	20230103	43150	-51.91	20220721	15000	38.33	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
161	20230704	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	50	2	0.24	30413300	1460	5.44	21050	21350	20700	27350	14750	21050	20831.03	0.00	0	192	22350	21700	21300	20650	20250	21500	20450	43	6300	500	14310	50	1	8656916	1827	-21.36	4.14	12	0.02	-988.00	5097.00	43150	20220721	-51.10	15000	20221226	40.67	29500	-28.47	20230417	15100	39.74	20230103	43150	-51.10	20220721	15000	40.67	20221226	2.49	N	214260	500	43 억		0	N	N	1	N	00	N
162	20230703	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-800	5	-3.66	536533250	25269	147.81	21950	21950	20900	28400	15300	21850	21233.69	0.00	0	-3449	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1822	-21.31	4.13	12	0.29	-988.00	5097.00	43150	20220721	-51.22	15000	20221226	40.33	29500	-28.64	20230417	15100	39.40	20230103	43150	-51.22	20220721	15000	40.33	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
163	20230703	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-750	5	-3.43	479883100	22573	132.04	21950	21950	20900	28400	15300	21850	21259.16	0.00	0	-2882	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1827	-21.36	4.14	12	0.26	-988.00	5097.00	43150	20220721	-51.10	15000	20221226	40.67	29500	-28.47	20230417	15100	39.74	20230103	43150	-51.10	20220721	15000	40.67	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
164	20230703	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-700	5	-3.20	382572750	17951	105.00	21950	21950	20900	28400	15300	21850	21312.06	0.00	0	-2249	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1831	-21.41	4.15	12	0.21	-988.00	5097.00	43150	20220721	-50.98	15000	20221226	41.00	29500	-28.31	20230417	15100	40.07	20230103	43150	-50.98	20220721	15000	41.00	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
165	20230703	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-500	5	-2.29	282250000	13197	77.19	21950	21950	21150	28400	15300	21850	21387.44	0.00	0	-930	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1848	-21.61	4.19	12	0.15	-988.00	5097.00	43150	20220721	-50.52	15000	20221226	42.33	29500	-27.63	20230417	15100	41.39	20230103	43150	-50.52	20220721	15000	42.33	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
166	20230703	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-650	5	-2.97	260465500	12170	71.19	21950	21950	21200	28400	15300	21850	21402.26	0.00	0	-505	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1835	-21.46	4.16	12	0.14	-988.00	5097.00	43150	20220721	-50.87	15000	20221226	41.33	29500	-28.14	20230417	15100	40.40	20230103	43150	-50.87	20220721	15000	41.33	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
167	20230703	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-500	5	-2.29	235336650	10987	64.27	21950	21950	21200	28400	15300	21850	21419.55	0.00	0	-145	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1848	-21.61	4.19	12	0.13	-988.00	5097.00	43150	20220721	-50.52	15000	20221226	42.33	29500	-27.63	20230417	15100	41.39	20230103	43150	-50.52	20220721	15000	42.33	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
168	20230703	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-250	5	-1.14	137315850	6381	37.32	21950	21950	21350	28400	15300	21850	21519.49	0.00	0	7	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1870	-21.86	4.24	12	0.07	-988.00	5097.00	43150	20220721	-49.94	15000	20221226	44.00	29500	-26.78	20230417	15100	43.05	20230103	43150	-49.94	20220721	15000	44.00	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N
169	20230703	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-200	5	-0.92	40765950	1884	11.02	21950	21950	21500	28400	15300	21850	21637.98	0.00	0	115	22583	22216	21833	21466	21083	22025	21275	43	6550	500	14850	50	1	8656916	1874	-21.91	4.25	12	0.02	-988.00	5097.00	43150	20220721	-49.83	15000	20221226	44.33	29500	-26.61	20230417	15100	43.38	20230103	43150	-49.83	20220721	15000	44.33	20221226	2.47	N	214260	500	43 억		0	N	N	0	N	00	N