KissMeData/089010/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	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-400	5	-1.62	6150520900	255684	274.26	24900	25000	23550	32150	17350	24750	24055.04	5.49	0	-6350	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3693	60.27	2.41	12	1.69	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.76	N	089010	500	75 억		832026	N	N	1	N	00	N
3	20230731	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-550	5	-2.22	5902413800	245461	263.29	24900	25000	23550	32150	17350	24750	24046.24	5.49	0	-4163	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3671	59.90	2.40	12	1.62	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
4	20230731	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-650	5	-2.63	5411657450	225126	241.48	24900	25000	23550	32150	17350	24750	24038.35	5.49	0	7437	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3655	59.65	2.39	12	1.48	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
5	20230731	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-550	5	-2.22	4911293100	204406	219.26	24900	25000	23550	32150	17350	24750	24027.15	5.49	0	12527	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3671	59.90	2.40	12	1.35	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
6	20230731	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-400	5	-1.62	4695467000	195504	209.71	24900	25000	23550	32150	17350	24750	24017.24	5.49	0	14476	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3693	60.27	2.41	12	1.29	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
7	20230731	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-400	5	-1.62	4503366950	187610	201.24	24900	25000	23550	32150	17350	24750	24003.87	5.49	0	16850	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3693	60.27	2.41	12	1.24	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
8	20230731	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-600	5	-2.42	4008823650	167169	179.31	24900	25000	23550	32150	17350	24750	23980.66	5.49	0	16245	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3663	59.78	2.39	12	1.10	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
9	20230731	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	150	2	0.61	16508700	663	0.71	24900	24900	24900	32150	17350	24750	24900.00	5.49	0	-167	25716	25232	24466	23982	23216	25475	24225	76	7400	500	17820	50	1	15167680	3777	61.63	2.47	12	0.00	404.00	10098.00	28900	20230622	-13.84	12750	20230103	95.29	28900	-13.84	20230622	12750	95.29	20230103	28900	-13.84	20230622	12750	95.29	20230103	5.76	N	089010	500	75 억		832026	N	N	0	N	00	N
10	20230728	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	650	2	2.70	2289790450	93158	63.73	23750	24950	23700	31300	16900	24100	24579.51	5.41	0	13117	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3754	61.26	2.45	12	0.61	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
11	20230728	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	550	2	2.28	2130997750	86738	59.34	23750	24950	23700	31300	16900	24100	24568.21	5.41	0	13708	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3739	61.01	2.44	12	0.57	404.00	10098.00	28900	20230622	-14.71	12750	20230103	93.33	28900	-14.71	20230622	12750	93.33	20230103	28900	-14.71	20230622	12750	93.33	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
12	20230728	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	500	2	2.07	1849471050	75307	51.52	23750	24950	23700	31300	16900	24100	24559.09	5.41	0	14033	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3731	60.89	2.44	12	0.50	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
13	20230728	130709	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	600	2	2.49	1657473150	67520	46.19	23750	24950	23700	31300	16900	24100	24547.88	5.41	0	11500	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3746	61.14	2.45	12	0.45	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
14	20230728	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	750	2	3.11	1539679200	62764	42.94	23750	24950	23700	31300	16900	24100	24531.25	5.41	0	10401	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3769	61.51	2.46	12	0.41	404.00	10098.00	28900	20230622	-14.01	12750	20230103	94.90	28900	-14.01	20230622	12750	94.90	20230103	28900	-14.01	20230622	12750	94.90	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
15	20230728	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	700	2	2.90	1340480300	54726	37.44	23750	24950	23700	31300	16900	24100	24494.40	5.41	0	7921	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3762	61.39	2.46	12	0.36	404.00	10098.00	28900	20230622	-14.19	12750	20230103	94.51	28900	-14.19	20230622	12750	94.51	20230103	28900	-14.19	20230622	12750	94.51	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
16	20230728	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	600	2	2.49	812000150	33440	22.88	23750	24800	23700	31300	16900	24100	24282.30	5.41	0	3475	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3746	61.14	2.45	12	0.22	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
17	20230728	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	100	2	0.41	278400600	11670	7.98	23750	24200	23700	31300	16900	24100	23856.09	5.41	0	4740	24966	24532	24066	23632	23166	24750	23850	76	7200	500	17350	50	1	15167680	3671	59.90	2.40	12	0.08	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	6.03	N	089010	500	75 억		819898	N	N	0	N	00	N
18	20230727	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	150	2	0.63	3513358300	145293	48.24	24000	24500	23600	31100	16800	23950	24181.22	5.67	6417	-39189	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3655	59.65	2.39	12	0.96	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
19	20230727	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	200	2	0.84	3162285800	130696	43.39	24000	24500	23600	31100	16800	23950	24195.74	5.67	6417	-37834	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3663	59.78	2.39	12	0.86	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
20	20230727	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	400	2	1.67	2659245000	109965	36.51	24000	24500	23600	31100	16800	23950	24182.65	5.67	6417	-24604	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3693	60.27	2.41	12	0.72	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
21	20230727	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	450	2	1.88	2303409050	95323	31.65	24000	24500	23600	31100	16800	23950	24164.25	5.67	6417	-24736	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3701	60.40	2.42	12	0.63	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
22	20230727	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	350	2	1.46	1916077650	79392	26.36	24000	24500	23600	31100	16800	23950	24134.39	5.67	6417	-16932	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3686	60.15	2.41	12	0.52	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
23	20230727	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	200	2	0.84	1320931050	54921	18.23	24000	24350	23600	31100	16800	23950	24051.47	5.67	6417	-5097	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3663	59.78	2.39	12	0.36	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
24	20230727	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	100	2	0.42	1049381150	43640	14.49	24000	24350	23600	31100	16800	23950	24046.31	5.67	6417	-6011	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3648	59.53	2.38	12	0.29	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
25	20230727	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	250	2	1.04	148302100	6144	2.04	24000	24350	24000	31100	16800	23950	24137.71	5.67	6417	-112	25516	24732	24016	23232	22516	24375	22875	76	7150	500	17240	50	1	15167680	3671	59.90	2.40	12	0.04	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	6.56	N	089010	500	75 억		860639	N	N	0	N	00	N
26	20230726	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-550	5	-2.24	7157400350	299394	89.51	24800	24800	23300	31850	17150	24500	23906.24	5.63	0	6649	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3633	59.28	2.37	12	1.97	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
27	20230726	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-550	5	-2.24	6970611200	291598	87.18	24800	24800	23300	31850	17150	24500	23904.87	5.63	0	8941	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3633	59.28	2.37	12	1.92	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
28	20230726	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-850	5	-3.47	6137498200	256880	76.80	24800	24800	23300	31850	17150	24500	23892.47	5.63	0	19369	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3587	58.54	2.34	12	1.69	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
29	20230726	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-650	5	-2.65	4780482400	199868	59.75	24800	24800	23300	31850	17150	24500	23918.20	5.63	0	14842	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3617	59.03	2.36	12	1.32	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
30	20230726	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-600	5	-2.45	4126304300	172354	51.53	24800	24800	23300	31850	17150	24500	23940.87	5.63	0	21497	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3625	59.16	2.37	12	1.14	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
31	20230726	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-600	5	-2.45	3660444700	152879	45.71	24800	24800	23300	31850	17150	24500	23943.41	5.63	0	25179	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3625	59.16	2.37	12	1.01	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
32	20230726	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-400	5	-1.63	1461965400	60221	18.00	24800	24800	24000	31850	17150	24500	24276.67	5.63	0	16555	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3655	59.65	2.39	12	0.40	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
33	20230726	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-50	5	-0.20	157943300	6435	1.92	24800	24800	24250	31850	17150	24500	24544.41	5.63	0	550	27100	25800	25000	23700	22900	25400	23300	76	7350	500	17640	50	1	15167680	3708	60.52	2.42	12	0.04	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	6.63	N	089010	500	75 억		854222	N	N	1	N	00	N
34	20230725	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	-600	5	-2.39	8288281250	333591	224.90	25100	26300	24200	32600	17600	25100	24845.75	5.18	0	69615	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3716	60.64	2.43	12	2.20	404.00	10098.00	28900	20230622	-15.22	12750	20230103	92.16	28900	-15.22	20230622	12750	92.16	20230103	28900	-15.22	20230622	12750	92.16	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
35	20230725	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-650	5	-2.59	7915149800	318357	214.63	25100	26300	24200	32600	17600	25100	24862.50	5.18	0	65769	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3708	60.52	2.42	12	2.10	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
36	20230725	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-550	5	-2.19	7387227550	296804	200.10	25100	26300	24200	32600	17600	25100	24889.25	5.18	0	67721	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3724	60.77	2.43	12	1.96	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
37	20230725	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-650	5	-2.59	6567143350	263160	177.42	25100	26300	24200	32600	17600	25100	24954.95	5.18	0	61915	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3708	60.52	2.42	12	1.74	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
38	20230725	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-450	5	-1.79	5325310800	212293	143.13	25100	26300	24300	32600	17600	25100	25084.72	5.18	0	48039	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3739	61.01	2.44	12	1.40	404.00	10098.00	28900	20230622	-14.71	12750	20230103	93.33	28900	-14.71	20230622	12750	93.33	20230103	28900	-14.71	20230622	12750	93.33	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
39	20230725	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	-200	5	-0.80	3523121650	138893	93.64	25100	26300	24700	32600	17600	25100	25365.73	5.18	0	33238	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3777	61.63	2.47	12	0.92	404.00	10098.00	28900	20230622	-13.84	12750	20230103	95.29	28900	-13.84	20230622	12750	95.29	20230103	28900	-13.84	20230622	12750	95.29	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
40	20230725	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	0	3	0.00	2690118800	105555	71.16	25100	26300	25000	32600	17600	25100	25485.47	5.18	0	32455	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3807	62.13	2.49	12	0.70	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
41	20230725	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	100	2	0.40	158861200	6320	4.26	25100	25350	25100	32600	17600	25100	25136.27	5.18	0	2876	26233	25666	25333	24766	24433	25500	24600	76	7500	500	18070	50	1	15167680	3822	62.38	2.50	12	0.04	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	6.74	N	089010	500	75 억		786007	N	N	1	N	00	N
42	20230724	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-650	5	-2.52	3725282050	147390	99.93	25850	25900	25000	33450	18050	25750	25275.58	4.99	0	27925	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3807	62.13	2.49	12	0.97	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	6.77	N	089010	500	75 억		757313	N	N	1	N	00	N
43	20230724	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	-550	5	-2.14	3494860150	138226	93.72	25850	25900	25000	33450	18050	25750	25283.58	4.99	0	23921	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3822	62.38	2.50	12	0.91	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
44	20230724	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-450	5	-1.75	3072583650	121484	82.37	25850	25900	25000	33450	18050	25750	25291.99	4.99	0	15862	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3837	62.62	2.51	12	0.80	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
45	20230724	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-350	5	-1.36	2531679950	100056	67.84	25850	25900	25000	33450	18050	25750	25302.52	4.99	0	12581	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3853	62.87	2.52	12	0.66	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
46	20230724	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	-450	5	-1.75	2272447400	89793	60.88	25850	25900	25000	33450	18050	25750	25307.50	4.99	0	10059	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3837	62.62	2.51	12	0.59	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
47	20230724	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-400	5	-1.55	1937616650	76580	51.92	25850	25900	25000	33450	18050	25750	25301.72	4.99	0	8057	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3845	62.75	2.51	12	0.50	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
48	20230724	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	-200	5	-0.78	1514754600	59962	40.66	25850	25900	25000	33450	18050	25750	25261.71	4.99	0	5338	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3875	63.24	2.53	12	0.40	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
49	20230724	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	-650	5	-2.52	296557350	11721	7.95	25850	25900	25100	33450	18050	25750	25300.41	4.99	0	-1300	26650	26200	25800	25350	24950	26175	25325	76	7700	500	18540	50	1	15167680	3807	62.13	2.49	12	0.08	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	6.77	N	089010	500	75 억		757313	N	N	0	N	00	N
50	20230721	160644	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	-650	5	-2.46	3791651400	147125	73.98	25750	26250	25400	34300	18500	26400	25771.67	4.90	0	13896	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3906	63.74	2.55	12	0.97	404.00	10098.00	28900	20230622	-10.90	12750	20230103	101.96	28900	-10.90	20230622	12750	101.96	20230103	28900	-10.90	20230622	12750	101.96	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
51	20230721	150647	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-600	5	-2.27	3663309300	142144	71.47	25750	26250	25400	34300	18500	26400	25771.81	4.90	0	14273	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3913	63.86	2.55	12	0.94	404.00	10098.00	28900	20230622	-10.73	12750	20230103	102.35	28900	-10.73	20230622	12750	102.35	20230103	28900	-10.73	20230622	12750	102.35	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
52	20230721	140643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-600	5	-2.27	3346281750	129835	65.28	25750	26250	25400	34300	18500	26400	25773.33	4.90	0	14100	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3913	63.86	2.55	12	0.86	404.00	10098.00	28900	20230622	-10.73	12750	20230103	102.35	28900	-10.73	20230622	12750	102.35	20230103	28900	-10.73	20230622	12750	102.35	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
53	20230721	130646	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-550	5	-2.08	3050166800	118362	59.51	25750	26250	25400	34300	18500	26400	25769.80	4.90	0	15342	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3921	63.99	2.56	12	0.78	404.00	10098.00	28900	20230622	-10.55	12750	20230103	102.75	28900	-10.55	20230622	12750	102.75	20230103	28900	-10.55	20230622	12750	102.75	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
54	20230721	120653	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-450	5	-1.70	2791082150	108336	54.47	25750	26250	25400	34300	18500	26400	25763.19	4.90	0	18303	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3936	64.23	2.57	12	0.71	404.00	10098.00	28900	20230622	-10.21	12750	20230103	103.53	28900	-10.21	20230622	12750	103.53	20230103	28900	-10.21	20230622	12750	103.53	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
55	20230721	110650	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-400	5	-1.52	2459837350	95633	48.09	25750	26250	25400	34300	18500	26400	25721.62	4.90	0	19716	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3944	64.36	2.57	12	0.63	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
56	20230721	100650	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25700	-700	5	-2.65	1918837850	74686	37.55	25750	26250	25400	34300	18500	26400	25692.05	4.90	0	19492	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3898	63.61	2.55	12	0.49	404.00	10098.00	28900	20230622	-11.07	12750	20230103	101.57	28900	-11.07	20230622	12750	101.57	20230103	28900	-11.07	20230622	12750	101.57	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
57	20230721	090648	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-500	5	-1.89	180345100	6999	3.52	25750	26250	25600	34300	18500	26400	25767.09	4.90	0	-127	27266	26832	26266	25832	25266	27050	26050	76	7900	500	19000	50	1	15167680	3928	64.11	2.56	12	0.05	404.00	10098.00	28900	20230622	-10.38	12750	20230103	103.14	28900	-10.38	20230622	12750	103.14	20230103	28900	-10.38	20230622	12750	103.14	20230103	6.34	N	089010	500	75 억		743370	N	N	0	N	00	N
58	20230720	160643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-250	5	-0.94	5195091500	198696	31.38	26300	26700	25700	34600	18700	26650	26145.18	4.90	0	-2614	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	4004	65.35	2.61	12	1.31	404.00	10098.00	28900	20230622	-8.65	12750	20230103	107.06	28900	-8.65	20230622	12750	107.06	20230103	28900	-8.65	20230622	12750	107.06	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
59	20230720	150643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-300	5	-1.13	4925083850	188446	29.76	26300	26700	25700	34600	18700	26650	26135.22	4.90	0	-1538	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	3997	65.22	2.61	12	1.24	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
60	20230720	140642	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	-200	5	-0.75	4458097200	170712	26.96	26300	26700	25700	34600	18700	26650	26114.69	4.90	0	-4838	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	4012	65.47	2.62	12	1.13	404.00	10098.00	28900	20230622	-8.48	12750	20230103	107.45	28900	-8.48	20230622	12750	107.45	20230103	28900	-8.48	20230622	12750	107.45	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
61	20230720	130641	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-650	5	-2.44	3899524750	149460	23.61	26300	26700	25700	34600	18700	26650	26090.72	4.90	0	-3676	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	3944	64.36	2.57	12	0.99	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
62	20230720	120646	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-800	5	-3.00	3269826050	125134	19.76	26300	26700	25700	34600	18700	26650	26130.55	4.90	0	181	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	3921	63.99	2.56	12	0.83	404.00	10098.00	28900	20230622	-10.55	12750	20230103	102.75	28900	-10.55	20230622	12750	102.75	20230103	28900	-10.55	20230622	12750	102.75	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
63	20230720	110645	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-650	5	-2.44	2591390300	98899	15.62	26300	26700	25950	34600	18700	26650	26202.34	4.90	0	4023	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	3944	64.36	2.57	12	0.65	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
64	20230720	100638	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-300	5	-1.13	1211682500	46044	7.27	26300	26700	26050	34600	18700	26650	26315.67	4.90	0	-3926	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	3997	65.22	2.61	12	0.30	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
65	20230720	090639	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26650	0	3	0.00	287562300	10932	1.73	26300	26650	26150	34600	18700	26650	26304.29	4.90	0	2677	28616	27632	26516	25532	24416	28125	26025	76	7950	500	19180	50	1	15167680	4042	65.97	2.64	12	0.07	404.00	10098.00	28900	20230622	-7.79	12750	20230103	109.02	28900	-7.79	20230622	12750	109.02	20230103	28900	-7.79	20230622	12750	109.02	20230103	6.34	N	089010	500	75 억		743090	N	N	0	N	00	N
66	20230719	160651	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26650	1150	2	4.51	16869941950	631668	422.46	25900	27500	25400	33150	17850	25500	26707.03	4.82	0	15663	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4042	65.97	2.64	12	4.16	404.00	10098.00	28900	20230622	-7.79	12750	20230103	109.02	28900	-7.79	20230622	12750	109.02	20230103	28900	-7.79	20230622	12750	109.02	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
67	20230719	150651	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	1100	2	4.31	16408630850	614366	410.89	25900	27500	25400	33150	17850	25500	26708.23	4.82	0	15019	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4035	65.84	2.63	12	4.05	404.00	10098.00	28900	20230622	-7.96	12750	20230103	108.63	28900	-7.96	20230622	12750	108.63	20230103	28900	-7.96	20230622	12750	108.63	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
68	20230719	140652	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	1000	2	3.92	15234846950	570213	381.36	25900	27500	25400	33150	17850	25500	26717.82	4.82	0	8368	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4019	65.59	2.62	12	3.76	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
69	20230719	130645	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	900	2	3.53	13865024200	518766	346.95	25900	27500	25400	33150	17850	25500	26726.93	4.82	0	15861	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4004	65.35	2.61	12	3.42	404.00	10098.00	28900	20230622	-8.65	12750	20230103	107.06	28900	-8.65	20230622	12750	107.06	20230103	28900	-8.65	20230622	12750	107.06	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
70	20230719	120653	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	850	2	3.33	13097259000	489657	327.49	25900	27500	25400	33150	17850	25500	26747.82	4.82	0	8914	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	3997	65.22	2.61	12	3.23	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
71	20230719	110652	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26750	1250	2	4.90	11663328500	435637	291.36	25900	27500	25400	33150	17850	25500	26773.04	4.82	0	9413	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4057	66.21	2.65	12	2.87	404.00	10098.00	28900	20230622	-7.44	12750	20230103	109.80	28900	-7.44	20230622	12750	109.80	20230103	28900	-7.44	20230622	12750	109.80	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
72	20230719	100647	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	1000	2	3.92	5020711300	190542	127.44	25900	26900	25400	33150	17850	25500	26349.63	4.82	0	-15929	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	4019	65.59	2.62	12	1.26	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
73	20230719	090647	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	-50	5	-0.20	281456900	10951	7.32	25900	25900	25400	33150	17850	25500	25701.48	4.82	0	-5237	26100	25800	25400	25100	24700	25950	25250	76	7650	500	18360	50	1	15167680	3860	63.00	2.52	12	0.07	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.90	N	089010	500	75 억		731084	N	N	0	N	00	N
74	20230718	160646	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25500	-100	5	-0.39	3767276000	149098	42.94	25350	25700	25000	33250	17950	25600	25266.94	4.84	0	-5538	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3868	63.12	2.53	12	0.98	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
75	20230718	150646	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	-150	5	-0.59	3354446800	132811	38.25	25350	25700	25000	33250	17950	25600	25257.30	4.84	0	-15526	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3860	63.00	2.52	12	0.88	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
76	20230718	140643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	-150	5	-0.59	2812075450	111557	32.13	25350	25700	25000	33250	17950	25600	25207.52	4.84	0	-15980	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3860	63.00	2.52	12	0.74	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
77	20230718	130643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25350	-250	5	-0.98	2323616050	92327	26.59	25350	25700	25000	33250	17950	25600	25167.24	4.84	0	-14238	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3845	62.75	2.51	12	0.61	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
78	20230718	120648	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	-400	5	-1.56	1888959650	75064	21.62	25350	25700	25000	33250	17950	25600	25164.65	4.84	0	-12322	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3822	62.38	2.50	12	0.49	404.00	10098.00	28900	20230622	-12.80	12750	20230103	97.65	28900	-12.80	20230622	12750	97.65	20230103	28900	-12.80	20230622	12750	97.65	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
79	20230718	110649	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25100	-500	5	-1.95	1547664400	61482	17.71	25350	25700	25000	33250	17950	25600	25172.64	4.84	0	-9974	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3807	62.13	2.49	12	0.41	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
80	20230718	100641	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25100	-500	5	-1.95	1128569400	44810	12.90	25350	25700	25000	33250	17950	25600	25185.66	4.84	0	-6972	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3807	62.13	2.49	12	0.30	404.00	10098.00	28900	20230622	-13.15	12750	20230103	96.86	28900	-13.15	20230622	12750	96.86	20230103	28900	-13.15	20230622	12750	96.86	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
81	20230718	090641	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25350	-250	5	-0.98	141541900	5553	1.60	25350	25700	25300	33250	17950	25600	25489.27	4.84	0	-1174	27266	26432	25066	24232	22866	26850	24650	76	7650	500	18430	50	1	15167680	3845	62.75	2.51	12	0.04	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	5.86	N	089010	500	75 억		734827	N	N	0	N	00	N
82	20230717	160643	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25600	1200	2	4.92	8702499750	346831	185.69	24400	25900	23700	31700	17100	24400	25090.13	4.93	0	-17246	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3883	63.37	2.54	12	2.29	404.00	10098.00	28900	20230622	-11.42	12750	20230103	100.78	28900	-11.42	20230622	12750	100.78	20230103	28900	-11.42	20230622	12750	100.78	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
83	20230717	150639	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25550	1150	2	4.71	8121249300	324145	173.54	24400	25900	23700	31700	17100	24400	25054.37	4.93	0	-14779	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3875	63.24	2.53	12	2.14	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
84	20230717	140642	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25500	1100	2	4.51	7311843650	292354	156.52	24400	25900	23700	31700	17100	24400	25010.24	4.93	0	-8785	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3868	63.12	2.53	12	1.93	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
85	20230717	130637	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	1050	2	4.30	6829105700	273407	146.38	24400	25900	23700	31700	17100	24400	24977.80	4.93	0	-6102	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3860	63.00	2.52	12	1.80	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
86	20230717	120645	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25550	1150	2	4.71	5985790800	240426	128.72	24400	25900	23700	31700	17100	24400	24896.60	4.93	0	-8249	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3875	63.24	2.53	12	1.59	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
87	20230717	110637	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25050	650	2	2.66	4155815900	168767	90.36	24400	25450	23700	31700	17100	24400	24624.58	4.93	0	-5150	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3800	62.00	2.48	12	1.11	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
88	20230717	100638	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24750	350	2	1.43	2527421750	104017	55.69	24400	24950	23700	31700	17100	24400	24298.16	4.93	0	1602	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3754	61.26	2.45	12	0.69	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
89	20230717	090636	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23850	-550	5	-2.25	454732550	18898	10.12	24400	24400	23750	31700	17100	24400	24062.47	4.93	0	-4801	24900	24650	24250	24000	23600	24775	24125	76	7300	500	17560	50	1	15167680	3617	59.03	2.36	12	0.12	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	5.80	N	089010	500	75 억		747717	N	N	1	N	00	N
90	20230714	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	300	2	1.24	4478132600	185623	118.39	24150	24500	23850	31300	16900	24100	24124.75	4.68	0	38045	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3701	60.40	2.42	12	1.22	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	5.80	N	089010	500	75 억		709602	N	N	1	N	00	N
91	20230714	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	100	2	0.41	4283395550	177602	113.27	24150	24500	23850	31300	16900	24100	24117.95	4.68	0	36945	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3671	59.90	2.40	12	1.17	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
92	20230714	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-50	5	-0.21	3483036800	144418	92.11	24150	24500	23850	31300	16900	24100	24117.75	4.68	0	25087	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3648	59.53	2.38	12	0.95	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
93	20230714	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	100	2	0.41	2789520950	115685	73.78	24150	24500	23850	31300	16900	24100	24113.07	4.68	0	19954	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3671	59.90	2.40	12	0.76	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
94	20230714	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-50	5	-0.21	2275078100	94417	60.22	24150	24500	23850	31300	16900	24100	24096.06	4.68	0	12947	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3648	59.53	2.38	12	0.62	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
95	20230714	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-50	5	-0.21	1756763800	72828	46.45	24150	24500	23850	31300	16900	24100	24122.09	4.68	0	10224	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3648	59.53	2.38	12	0.48	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
96	20230714	100642	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-200	5	-0.83	1341478100	55528	35.41	24150	24500	23850	31300	16900	24100	24158.59	4.68	0	5738	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3625	59.16	2.37	12	0.37	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
97	20230714	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	300	2	1.24	178477800	7360	4.69	24150	24400	24150	31300	16900	24100	24249.70	4.68	0	316	24966	24532	24166	23732	23366	24350	23550	76	7200	500	17350	50	1	15167680	3701	60.40	2.42	12	0.05	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	5.80	N	089010	500	75 억		709602	N	N	0	N	00	N
98	20230713	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-400	5	-1.63	3761553900	156304	102.24	24600	24600	23800	31850	17150	24500	24065.52	4.76	0	-13002	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3655	59.65	2.39	12	1.03	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
99	20230713	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-450	5	-1.84	3615266900	150234	98.27	24600	24600	23800	31850	17150	24500	24064.24	4.76	0	-12464	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3648	59.53	2.38	12	0.99	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
100	20230713	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-350	5	-1.43	3251185150	135103	88.37	24600	24600	23800	31850	17150	24500	24064.49	4.76	0	-12666	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3663	59.78	2.39	12	0.89	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
101	20230713	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-400	5	-1.63	2922194500	121452	79.44	24600	24600	23800	31850	17150	24500	24060.49	4.76	0	-13516	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3655	59.65	2.39	12	0.80	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
102	20230713	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-500	5	-2.04	2499791700	103866	67.94	24600	24600	23800	31850	17150	24500	24067.47	4.76	0	-12300	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3640	59.41	2.38	12	0.68	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
103	20230713	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-550	5	-2.24	1819564650	75442	49.35	24600	24600	23800	31850	17150	24500	24118.72	4.76	0	-11968	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3633	59.28	2.37	12	0.50	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
104	20230713	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-500	5	-2.04	1062497400	43839	28.68	24600	24600	24000	31850	17150	24500	24236.35	4.76	0	-2945	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3640	59.41	2.38	12	0.29	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
105	20230713	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-150	5	-0.61	120232050	4915	3.22	24600	24600	24300	31850	17150	24500	24462.27	4.76	0	-1166	25233	24866	24183	23816	23133	25050	24000	76	7350	500	17640	50	1	15167680	3693	60.27	2.41	12	0.03	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.91	N	089010	500	75 억		722604	N	N	0	N	00	N
106	20230712	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	500	2	2.08	3660880950	152585	126.97	24000	24550	23500	31200	16800	24000	23992.20	4.93	0	-24769	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3716	60.64	2.43	12	1.01	404.00	10098.00	28900	20230622	-15.22	12750	20230103	92.16	28900	-15.22	20230622	12750	92.16	20230103	28900	-15.22	20230622	12750	92.16	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
107	20230712	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	400	2	1.67	3330410700	139082	115.73	24000	24450	23500	31200	16800	24000	23945.66	4.93	0	-24061	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3701	60.40	2.42	12	0.92	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
108	20230712	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	100	2	0.42	2564359100	107580	89.52	24000	24300	23500	31200	16800	24000	23836.76	4.93	0	-15515	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3655	59.65	2.39	12	0.71	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
109	20230712	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	50	2	0.21	2014928150	84841	70.60	24000	24100	23500	31200	16800	24000	23749.46	4.93	0	-6515	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3648	59.53	2.38	12	0.56	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
110	20230712	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-250	5	-1.04	1569348800	66239	55.12	24000	24050	23500	31200	16800	24000	23692.22	4.93	0	-2453	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3602	58.79	2.35	12	0.44	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
111	20230712	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-450	5	-1.88	1341188600	56585	47.08	24000	24050	23500	31200	16800	24000	23702.19	4.93	0	-3370	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3572	58.29	2.33	12	0.37	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
112	20230712	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-450	5	-1.88	843335800	35508	29.55	24000	24050	23550	31200	16800	24000	23750.59	4.93	0	-3041	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3572	58.29	2.33	12	0.23	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
113	20230712	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-50	5	-0.21	73846100	3090	2.57	24000	24000	23800	31200	16800	24000	23898.41	4.93	0	-726	24633	24316	23883	23566	23133	24475	23725	76	7200	500	17280	50	1	15167680	3633	59.28	2.37	12	0.02	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	6.16	N	089010	500	75 억		747263	N	N	0	N	00	N
114	20230711	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	600	2	2.56	2868259850	119863	71.47	23450	24200	23450	30400	16400	23400	23929.33	4.94	0	-1327	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3640	59.41	2.38	12	0.79	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
115	20230711	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	450	2	1.92	2612099100	109152	65.08	23450	24200	23450	30400	16400	23400	23930.84	4.94	0	-3779	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3617	59.03	2.36	12	0.72	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
116	20230711	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	550	2	2.35	2222519600	92865	55.37	23450	24200	23450	30400	16400	23400	23932.80	4.94	0	-3388	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3633	59.28	2.37	12	0.61	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
117	20230711	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	700	2	2.99	1979608850	82770	49.35	23450	24150	23450	30400	16400	23400	23916.99	4.94	0	-3410	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3655	59.65	2.39	12	0.55	404.00	10098.00	28900	20230622	-16.61	12750	20230103	89.02	28900	-16.61	20230622	12750	89.02	20230103	28900	-16.61	20230622	12750	89.02	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
118	20230711	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	600	2	2.56	1594144750	66744	39.79	23450	24150	23450	30400	16400	23400	23884.47	4.94	0	-5943	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3640	59.41	2.38	12	0.44	404.00	10098.00	28900	20230622	-16.96	12750	20230103	88.24	28900	-16.96	20230622	12750	88.24	20230103	28900	-16.96	20230622	12750	88.24	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
119	20230711	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	450	2	1.92	1278354200	53528	31.92	23450	24150	23450	30400	16400	23400	23881.97	4.94	0	-6022	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3617	59.03	2.36	12	0.35	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
120	20230711	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	450	2	1.92	668309650	28027	16.71	23450	24050	23450	30400	16400	23400	23845.21	4.94	0	-2710	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3617	59.03	2.36	12	0.18	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
121	20230711	090621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	300	2	1.28	82391150	3484	2.08	23450	23800	23450	30400	16400	23400	23648.44	4.94	0	-450	24366	23882	23516	23032	22666	23700	22850	76	7000	500	16840	50	1	15167680	3595	58.66	2.35	12	0.02	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	6.42	N	089010	500	75 억		748634	N	N	0	N	00	N
122	20230710	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-450	5	-1.89	3935838600	167253	74.25	23850	24000	23150	31000	16700	23850	23532.95	4.84	0	13771	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3549	57.92	2.32	12	1.10	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
123	20230710	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-300	5	-1.26	2985678250	126491	56.16	23850	24000	23200	31000	16700	23850	23603.87	4.84	0	1803	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3572	58.29	2.33	12	0.83	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
124	20230710	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-100	5	-0.42	2538554950	107518	47.73	23850	24000	23200	31000	16700	23850	23610.50	4.84	0	2191	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3602	58.79	2.35	12	0.71	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
125	20230710	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-200	5	-0.84	2367113300	100282	44.52	23850	24000	23200	31000	16700	23850	23604.56	4.84	0	1074	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3587	58.54	2.34	12	0.66	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
126	20230710	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-250	5	-1.05	1892511500	80126	35.57	23850	24000	23200	31000	16700	23850	23619.18	4.84	0	-9104	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3580	58.42	2.34	12	0.53	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
127	20230710	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-300	5	-1.26	1720549200	72847	32.34	23850	24000	23200	31000	16700	23850	23618.65	4.84	0	-10020	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3572	58.29	2.33	12	0.48	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
128	20230710	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-200	5	-0.84	1229565650	52134	23.15	23850	24000	23200	31000	16700	23850	23584.69	4.84	0	-4310	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3587	58.54	2.34	12	0.34	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
129	20230710	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-300	5	-1.26	449012350	19031	8.45	23850	24000	23200	31000	16700	23850	23593.67	4.84	0	-2266	25016	24432	24066	23482	23116	24250	23300	76	7150	500	17170	50	1	15167680	3572	58.29	2.33	12	0.13	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.88	N	089010	500	75 억		734833	N	N	1	N	00	N
130	20230707	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-600	5	-2.45	5387021300	225003	75.30	24000	24650	23700	31750	17150	24450	23942.29	4.66	0	42054	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3544	59.03	2.36	12	1.51	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.88	N	089010	500	74 억		692778	N	N	1	N	00	N
131	20230707	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-600	5	-2.45	4953999400	206828	69.22	24000	24650	23700	31750	17150	24450	23952.26	4.66	0	42865	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3544	59.03	2.36	12	1.39	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
132	20230707	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-550	5	-2.25	4281937150	178606	59.77	24000	24650	23700	31750	17150	24450	23974.20	4.66	0	31112	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3551	59.16	2.37	12	1.20	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
133	20230707	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-650	5	-2.66	3852229400	160662	53.77	24000	24650	23700	31750	17150	24450	23977.23	4.66	0	30636	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3536	58.91	2.36	12	1.08	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
134	20230707	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-500	5	-2.04	3467927600	144573	48.38	24000	24650	23700	31750	17150	24450	23987.38	4.66	0	27456	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3559	59.28	2.37	12	0.97	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
135	20230707	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-650	5	-2.66	2976370900	124008	41.50	24000	24650	23700	31750	17150	24450	24001.44	4.66	0	17143	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3536	58.91	2.36	12	0.83	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
136	20230707	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	24150	-300	5	-1.23	1083243300	44778	14.98	24000	24650	24000	31750	17150	24450	24191.41	4.66	0	-247	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3588	59.78	2.39	12	0.30	404.00	10098.00	28900	20230622	-16.44	12750	20230103	89.41	28900	-16.44	20230622	12750	89.41	20230103	28900	-16.44	20230622	12750	89.41	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
137	20230707	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-150	5	-0.61	296458250	12308	4.12	24000	24400	24000	31750	17150	24450	24086.60	4.66	0	3209	26083	25266	24683	23866	23283	24975	23575	74	7300	500	17600	50	1	14858157	3611	60.15	2.41	12	0.08	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	6.88	N	089010	500	74 억		692778	N	N	0	N	00	N
138	20230706	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-950	5	-3.74	7279838900	296420	171.40	25400	25500	24100	33000	17800	25400	24559.30	4.54	0	14977	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3633	60.52	2.42	12	1.99	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
139	20230706	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-1150	5	-4.53	6494327900	264050	152.68	25400	25500	24150	33000	17800	25400	24595.04	4.54	0	8958	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3603	60.02	2.40	12	1.78	404.00	10098.00	28900	20230622	-16.09	12750	20230103	90.20	28900	-16.09	20230622	12750	90.20	20230103	28900	-16.09	20230622	12750	90.20	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
140	20230706	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-700	5	-2.76	5418187050	219925	127.16	25400	25500	24250	33000	17800	25400	24636.49	4.54	0	5018	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3670	61.14	2.45	12	1.48	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
141	20230706	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-1000	5	-3.94	4626759450	187504	108.42	25400	25500	24350	33000	17800	25400	24675.49	4.54	0	11302	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3625	60.40	2.42	12	1.26	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
142	20230706	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-800	5	-3.15	4113819100	166557	96.31	25400	25500	24350	33000	17800	25400	24699.12	4.54	0	13914	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3655	60.89	2.44	12	1.12	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
143	20230706	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-700	5	-2.76	3556069950	143860	83.18	25400	25500	24350	33000	17800	25400	24718.92	4.54	0	20177	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3670	61.14	2.45	12	0.97	404.00	10098.00	28900	20230622	-14.53	12750	20230103	93.73	28900	-14.53	20230622	12750	93.73	20230103	28900	-14.53	20230622	12750	93.73	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
144	20230706	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-800	5	-3.15	1658337850	66467	38.43	25400	25500	24600	33000	17800	25400	24949.72	4.54	0	9698	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3655	60.89	2.44	12	0.45	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
145	20230706	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	25150	-250	5	-0.98	260166200	10382	6.00	25400	25500	24750	33000	17800	25400	25059.02	4.54	0	987	26866	26132	25766	25032	24666	25950	24850	74	7600	500	18280	50	1	14858157	3737	62.25	2.49	12	0.07	404.00	10098.00	28900	20230622	-12.98	12750	20230103	97.25	28900	-12.98	20230622	12750	97.25	20230103	28900	-12.98	20230622	12750	97.25	20230103	7.01	N	089010	500	74 억		674139	N	N	0	N	00	N
146	20230705	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-900	5	-3.42	4428056950	171896	118.30	26300	26500	25400	34150	18450	26300	25760.45	4.68	0	-21956	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3774	62.87	2.52	12	1.16	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
147	20230705	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-850	5	-3.23	4112866300	159501	109.77	26300	26500	25400	34150	18450	26300	25785.77	4.68	0	-22261	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3781	63.00	2.52	12	1.07	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
148	20230705	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-800	5	-3.04	3594391050	139144	95.76	26300	26500	25500	34150	18450	26300	25832.10	4.68	0	-14222	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3789	63.12	2.53	12	0.94	404.00	10098.00	28900	20230622	-11.76	12750	20230103	100.00	28900	-11.76	20230622	12750	100.00	20230103	28900	-11.76	20230622	12750	100.00	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
149	20230705	130602	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	-750	5	-2.85	2794944700	107873	74.24	26300	26500	25550	34150	18450	26300	25909.52	4.68	0	-7646	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3796	63.24	2.53	12	0.73	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
150	20230705	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	25650	-650	5	-2.47	2509233850	96714	66.56	26300	26500	25600	34150	18450	26300	25944.82	4.68	0	-2328	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3811	63.49	2.54	12	0.65	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
151	20230705	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-500	5	-1.90	1893843400	72810	50.11	26300	26500	25750	34150	18450	26300	26010.68	4.68	0	8103	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3833	63.86	2.55	12	0.49	404.00	10098.00	28900	20230622	-10.73	12750	20230103	102.35	28900	-10.73	20230622	12750	102.35	20230103	28900	-10.73	20230622	12750	102.35	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
152	20230705	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	-300	5	-1.14	1318081500	50581	34.81	26300	26500	25800	34150	18450	26300	26058.74	4.68	0	7579	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3863	64.36	2.57	12	0.34	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
153	20230705	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	0	3	0.00	187554050	7121	4.90	26300	26500	26050	34150	18450	26300	26338.26	4.68	0	834	27000	26650	26100	25750	25200	26825	25925	74	7850	500	18930	50	1	14858157	3908	65.10	2.60	12	0.05	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.21	N	089010	500	74 억		694956	N	N	0	N	00	N
154	20230704	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	300	2	1.15	3747527550	143816	64.48	26000	26450	25550	33800	18200	26000	26057.12	4.60	0	10868	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3908	65.10	2.60	12	0.97	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
155	20230704	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	300	2	1.15	3538172300	135873	60.92	26000	26450	25550	33800	18200	26000	26040.29	4.60	0	9236	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3908	65.10	2.60	12	0.91	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
156	20230704	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	350	2	1.35	3059802050	117709	52.78	26000	26450	25550	33800	18200	26000	25994.63	4.60	0	12646	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3915	65.22	2.61	12	0.79	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
157	20230704	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	300	2	1.15	2521312500	97153	43.56	26000	26450	25550	33800	18200	26000	25951.98	4.60	0	4272	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3908	65.10	2.60	12	0.65	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
158	20230704	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	100	2	0.38	2110986850	81518	36.55	26000	26250	25550	33800	18200	26000	25895.96	4.60	0	1535	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3878	64.60	2.58	12	0.55	404.00	10098.00	28900	20230622	-9.69	12750	20230103	104.71	28900	-9.69	20230622	12750	104.71	20230103	28900	-9.69	20230622	12750	104.71	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
159	20230704	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-200	5	-0.77	1767998800	68326	30.64	26000	26250	25550	33800	18200	26000	25875.93	4.60	0	-949	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3833	63.86	2.55	12	0.46	404.00	10098.00	28900	20230622	-10.73	12750	20230103	102.35	28900	-10.73	20230622	12750	102.35	20230103	28900	-10.73	20230622	12750	102.35	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
160	20230704	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-50	5	-0.19	948435900	36509	16.37	26000	26250	25600	33800	18200	26000	25978.14	4.60	0	-2359	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3856	64.23	2.57	12	0.25	404.00	10098.00	28900	20230622	-10.21	12750	20230103	103.53	28900	-10.21	20230622	12750	103.53	20230103	28900	-10.21	20230622	12750	103.53	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
161	20230704	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-150	5	-0.58	68261700	2638	1.18	26000	26000	25700	33800	18200	26000	25876.31	4.60	0	-801	27133	26566	25933	25366	24733	26850	25650	74	7800	500	18720	50	1	14858157	3841	63.99	2.56	12	0.02	404.00	10098.00	28900	20230622	-10.55	12750	20230103	102.75	28900	-10.55	20230622	12750	102.75	20230103	28900	-10.55	20230622	12750	102.75	20230103	7.65	N	089010	500	74 억		684088	N	N	1	N	00	N
162	20230703	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	650	2	2.56	5722932600	219662	94.09	25500	26500	25300	32950	17750	25350	26053.43	4.38	0	33636	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3863	64.36	2.57	12	1.48	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	7.81	N	089010	500	74 억		650540	N	N	1	N	00	N
163	20230703	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	700	2	2.76	5444575100	208929	89.49	25500	26500	25300	32950	17750	25350	26059.45	4.38	0	28102	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3871	64.48	2.58	12	1.41	404.00	10098.00	28900	20230622	-9.86	12750	20230103	104.31	28900	-9.86	20230622	12750	104.31	20230103	28900	-9.86	20230622	12750	104.31	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
164	20230703	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	950	2	3.75	4562308600	175096	75.00	25500	26500	25300	32950	17750	25350	26056.04	4.38	0	20425	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3908	65.10	2.60	12	1.18	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
165	20230703	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1150	2	4.54	3896691400	149883	64.20	25500	26500	25300	32950	17750	25350	25998.22	4.38	0	21950	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3937	65.59	2.62	12	1.01	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
166	20230703	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	850	2	3.35	3114868250	120181	51.48	25500	26300	25300	32950	17750	25350	25918.14	4.38	0	12449	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3893	64.85	2.59	12	0.81	404.00	10098.00	28900	20230622	-9.34	12750	20230103	105.49	28900	-9.34	20230622	12750	105.49	20230103	28900	-9.34	20230622	12750	105.49	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
167	20230703	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	900	2	3.55	2604555700	100718	43.14	25500	26250	25300	32950	17750	25350	25859.88	4.38	0	8606	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3900	64.98	2.60	12	0.68	404.00	10098.00	28900	20230622	-9.17	12750	20230103	105.88	28900	-9.17	20230622	12750	105.88	20230103	28900	-9.17	20230622	12750	105.88	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
168	20230703	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	650	2	2.56	2088008150	80900	34.65	25500	26250	25300	32950	17750	25350	25809.74	4.38	0	4773	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3863	64.36	2.57	12	0.54	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N
169	20230703	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	200	2	0.79	223614400	8772	3.76	25500	25650	25350	32950	17750	25350	25491.84	4.38	0	600	26583	25966	25533	24916	24483	25750	24700	74	7600	500	18250	50	1	14858157	3796	63.24	2.53	12	0.06	404.00	10098.00	28900	20230622	-11.59	12750	20230103	100.39	28900	-11.59	20230622	12750	100.39	20230103	28900	-11.59	20230622	12750	100.39	20230103	7.81	N	089010	500	74 억		650540	N	N	0	N	00	N