KissMeData/265740/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	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	80	2	1.01	68698000	8632	189.51	7860	8000	7850	10250	5530	7890	7958.43	0.10	0	-1130	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	712	37.95	1.24	12	0.10	210.00	6412.00	12700	20220830	-37.24	7510	20230727	6.13	10720	-25.65	20230609	7510	6.13	20230727	12700	-37.24	20220830	7510	6.13	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
3	20230731	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	90	2	1.14	64011620	8044	176.60	7860	8000	7850	10250	5530	7890	7957.69	0.10	0	-1130	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	713	38.00	1.24	12	0.09	210.00	6412.00	12700	20220830	-37.17	7510	20230727	6.26	10720	-25.56	20230609	7510	6.26	20230727	12700	-37.17	20220830	7510	6.26	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
4	20230731	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	100	2	1.27	23240000	2925	64.22	7860	8000	7850	10250	5530	7890	7945.30	0.10	0	-359	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	714	38.05	1.25	12	0.03	210.00	6412.00	12700	20220830	-37.09	7510	20230727	6.39	10720	-25.47	20230609	7510	6.39	20230727	12700	-37.09	20220830	7510	6.39	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
5	20230731	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	80	2	1.01	20117060	2534	55.63	7860	8000	7850	10250	5530	7890	7938.86	0.10	0	-270	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	712	37.95	1.24	12	0.03	210.00	6412.00	12700	20220830	-37.24	7510	20230727	6.13	10720	-25.65	20230609	7510	6.13	20230727	12700	-37.24	20220830	7510	6.13	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
6	20230731	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	100	2	1.27	17851440	2249	49.37	7860	8000	7850	10250	5530	7890	7937.50	0.10	0	-335	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	714	38.05	1.25	12	0.03	210.00	6412.00	12700	20220830	-37.09	7510	20230727	6.39	10720	-25.47	20230609	7510	6.39	20230727	12700	-37.09	20220830	7510	6.39	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
7	20230731	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	90	2	1.14	14991230	1890	41.49	7860	8000	7850	10250	5530	7890	7931.87	0.10	0	-384	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	713	38.00	1.24	12	0.02	210.00	6412.00	12700	20220830	-37.17	7510	20230727	6.26	10720	-25.56	20230609	7510	6.26	20230727	12700	-37.17	20220830	7510	6.26	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
8	20230731	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	100	2	1.27	11625740	1468	32.23	7860	7990	7850	10250	5530	7890	7919.44	0.10	0	-293	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	714	38.05	1.25	12	0.02	210.00	6412.00	12700	20220830	-37.09	7510	20230727	6.39	10720	-25.47	20230609	7510	6.39	20230727	12700	-37.09	20220830	7510	6.39	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
9	20230731	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-30	5	-0.38	982500	125	2.74	7860	7860	7860	10250	5530	7890	7860.00	0.10	0	10	8056	7972	7856	7772	7656	8015	7815	9	2360	100	5520	10	1	8931800	702	37.43	1.23	12	0.00	210.00	6412.00	12700	20220830	-38.11	7510	20230727	4.66	10720	-26.68	20230609	7510	4.66	20230727	12700	-38.11	20220830	7510	4.66	20230727	1.13	N	265740	100	8 억		9344	N	N	0	N	00	N
10	20230728	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	7890	-50	5	-0.63	35576170	4541	27.27	7740	7940	7740	10320	5560	7940	7834.39	0.11	0	-443	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	705	37.57	1.23	12	0.05	210.00	6412.00	12700	20220830	-37.87	7510	20230727	5.06	10720	-26.40	20230609	7510	5.06	20230727	12700	-37.87	20220830	7510	5.06	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
11	20230728	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-60	5	-0.76	33763000	4311	25.89	7740	7940	7740	10320	5560	7940	7831.83	0.11	0	-383	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	704	37.52	1.23	12	0.05	210.00	6412.00	12700	20220830	-37.95	7510	20230727	4.93	10720	-26.49	20230609	7510	4.93	20230727	12700	-37.95	20220830	7510	4.93	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
12	20230728	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-90	5	-1.13	27496740	3513	21.10	7740	7940	7740	10320	5560	7940	7827.14	0.11	0	-324	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	701	37.38	1.22	12	0.04	210.00	6412.00	12700	20220830	-38.19	7510	20230727	4.53	10720	-26.77	20230609	7510	4.53	20230727	12700	-38.19	20220830	7510	4.53	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
13	20230728	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-100	5	-1.26	23877220	3053	18.33	7740	7940	7740	10320	5560	7940	7820.90	0.11	0	-142	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	700	37.33	1.22	12	0.03	210.00	6412.00	12700	20220830	-38.27	7510	20230727	4.39	10720	-26.87	20230609	7510	4.39	20230727	12700	-38.27	20220830	7510	4.39	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
14	20230728	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	7860	-80	5	-1.01	21293590	2725	16.36	7740	7940	7740	10320	5560	7940	7814.16	0.11	0	-85	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	702	37.43	1.23	12	0.03	210.00	6412.00	12700	20220830	-38.11	7510	20230727	4.66	10720	-26.68	20230609	7510	4.66	20230727	12700	-38.11	20220830	7510	4.66	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
15	20230728	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	7840	-100	5	-1.26	17275960	2212	13.28	7740	7940	7740	10320	5560	7940	7810.11	0.11	0	-83	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	700	37.33	1.22	12	0.02	210.00	6412.00	12700	20220830	-38.27	7510	20230727	4.39	10720	-26.87	20230609	7510	4.39	20230727	12700	-38.27	20220830	7510	4.39	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
16	20230728	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-20	5	-0.25	4970070	639	3.84	7740	7940	7740	10320	5560	7940	7777.89	0.11	0	-4	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	707	37.71	1.24	12	0.01	210.00	6412.00	12700	20220830	-37.64	7510	20230727	5.46	10720	-26.12	20230609	7510	5.46	20230727	12700	-37.64	20220830	7510	5.46	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
17	20230728	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	0	3	0.00	4655750	599	3.60	7740	7940	7740	10320	5560	7940	7772.54	0.11	0	10	8306	8122	7816	7632	7326	8215	7725	9	2380	100	5550	10	1	8931800	709	37.81	1.24	12	0.01	210.00	6412.00	12700	20220830	-37.48	7510	20230727	5.73	10720	-25.93	20230609	7510	5.73	20230727	12700	-37.48	20220830	7510	5.73	20230727	1.13	N	265740	100	8 억		9797	N	N	0	N	00	N
18	20230727	161036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7940	200	2	2.58	128445420	16510	38.56	7600	8000	7510	10060	5420	7740	7779.86	0.09	-6144	1882	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	709	37.81	1.24	12	0.18	210.00	6412.00	12700	20220830	-37.48	7510	20230727	5.73	10720	-25.93	20230609	7510	5.73	20230727	12700	-37.48	20220830	7510	5.73	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
19	20230727	151036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7830	90	2	1.16	122026040	15697	36.66	7600	8000	7510	10060	5420	7740	7773.84	0.09	-6144	1797	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	699	37.29	1.22	12	0.18	210.00	6412.00	12700	20220830	-38.35	7510	20230727	4.26	10720	-26.96	20230609	7510	4.26	20230727	12700	-38.35	20220830	7510	4.26	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
20	20230727	141031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7880	140	2	1.81	104450180	13463	31.44	7600	8000	7510	10060	5420	7740	7758.31	0.09	-6144	2357	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	704	37.52	1.23	12	0.15	210.00	6412.00	12700	20220830	-37.95	7510	20230727	4.93	10720	-26.49	20230609	7510	4.93	20230727	12700	-37.95	20220830	7510	4.93	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
21	20230727	131030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7800	60	2	0.78	97717970	12606	29.44	7600	8000	7510	10060	5420	7740	7751.70	0.09	-6144	2183	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	697	37.14	1.22	12	0.14	210.00	6412.00	12700	20220830	-38.58	7510	20230727	3.86	10720	-27.24	20230609	7510	3.86	20230727	12700	-38.58	20220830	7510	3.86	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
22	20230727	121033	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7820	80	2	1.03	82245930	10611	24.78	7600	8000	7510	10060	5420	7740	7751.01	0.09	-6144	2019	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	698	37.24	1.22	12	0.12	210.00	6412.00	12700	20220830	-38.43	7510	20230727	4.13	10720	-27.05	20230609	7510	4.13	20230727	12700	-38.43	20220830	7510	4.13	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
23	20230727	111036	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7890	150	2	1.94	65014640	8402	19.62	7600	8000	7510	10060	5420	7740	7738.00	0.09	-6144	1805	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	705	37.57	1.23	12	0.09	210.00	6412.00	12700	20220830	-37.87	7510	20230727	5.06	10720	-26.40	20230609	7510	5.06	20230727	12700	-37.87	20220830	7510	5.06	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
24	20230727	101032	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7880	140	2	1.81	50164570	6505	15.19	7600	8000	7510	10060	5420	7740	7711.69	0.09	-6144	1198	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	704	37.52	1.23	12	0.07	210.00	6412.00	12700	20220830	-37.95	7510	20230727	4.93	10720	-26.49	20230609	7510	4.93	20230727	12700	-37.95	20220830	7510	4.93	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
25	20230727	091031	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7750	10	2	0.13	24918090	3265	7.63	7600	7780	7510	10060	5420	7740	7631.88	0.09	-6144	953	7913	7826	7713	7626	7513	7870	7670	9	2320	100	5410	10	1	8931800	692	36.90	1.21	12	0.04	210.00	6412.00	12700	20220830	-38.98	7510	20230727	3.20	10720	-27.71	20230609	7510	3.20	20230727	12700	-38.98	20220830	7510	3.20	20230727	1.16	N	265740	100	8 억		7699	N	N	0	N	00	N
26	20230726	161029	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7740	-170	5	-2.15	327233460	42745	190.79	7720	7800	7600	10280	5540	7910	7655.48	0.15	0	-6163	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	691	36.86	1.21	12	0.48	210.00	6412.00	12700	20220830	-39.06	7600	20230726	1.84	10720	-27.80	20230609	7600	1.84	20230726	12700	-39.06	20220830	7600	1.84	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
27	20230726	151034	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7620	-290	5	-3.67	321342010	41980	187.38	7720	7800	7600	10280	5540	7910	7654.65	0.15	0	-6085	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	681	36.29	1.19	12	0.47	210.00	6412.00	12700	20220830	-40.00	7600	20230726	0.26	10720	-28.92	20230609	7600	0.26	20230726	12700	-40.00	20220830	7600	0.26	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
28	20230726	141026	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7630	-280	5	-3.54	299428090	39109	174.56	7720	7800	7600	10280	5540	7910	7656.25	0.15	0	-5605	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	681	36.33	1.19	12	0.44	210.00	6412.00	12700	20220830	-39.92	7600	20230726	0.39	10720	-28.82	20230609	7600	0.39	20230726	12700	-39.92	20220830	7600	0.39	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
29	20230726	131024	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7620	-290	5	-3.67	201438070	26225	117.05	7720	7800	7610	10280	5540	7910	7681.15	0.15	0	-5671	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	681	36.29	1.19	12	0.29	210.00	6412.00	12700	20220830	-40.00	7610	20230726	0.13	10720	-28.92	20230609	7610	0.13	20230726	12700	-40.00	20220830	7610	0.13	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
30	20230726	121027	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7710	-200	5	-2.53	164799280	21439	95.69	7720	7800	7610	10280	5540	7910	7686.89	0.15	0	-4912	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	689	36.71	1.20	12	0.24	210.00	6412.00	12700	20220830	-39.29	7610	20230726	1.31	10720	-28.08	20230609	7610	1.31	20230726	12700	-39.29	20220830	7610	1.31	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
31	20230726	111021	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7650	-260	5	-3.29	143469200	18664	83.31	7720	7800	7610	10280	5540	7910	7686.95	0.15	0	-4376	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	683	36.43	1.19	12	0.21	210.00	6412.00	12700	20220830	-39.76	7610	20230726	0.53	10720	-28.64	20230609	7610	0.53	20230726	12700	-39.76	20220830	7610	0.53	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
32	20230726	101030	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7660	-250	5	-3.16	95999290	12440	55.53	7720	7800	7660	10280	5540	7910	7716.98	0.15	0	-3053	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	684	36.48	1.19	12	0.14	210.00	6412.00	12700	20220830	-39.69	7660	20230726	0.00	10720	-28.54	20230609	7660	0.00	20230726	12700	-39.69	20220830	7660	0.00	20230726	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
33	20230726	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-210	5	-2.65	25604860	3311	14.78	7720	7800	7700	10280	5540	7910	7733.27	0.15	0	-30	8076	7992	7946	7862	7816	7970	7840	9	2370	100	5530	10	1	8931800	688	36.67	1.20	12	0.04	210.00	6412.00	12700	20220830	-39.37	7680	20221031	0.26	10720	-28.17	20230609	7700	0.00	20230726	12700	-39.37	20220830	7680	0.26	20221031	1.19	N	265740	100	8 억		13843	N	N	0	N	00	N
34	20230725	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	-160	5	-1.98	178134840	22404	60.45	8020	8030	7900	10490	5650	8070	7951.03	0.19	0	-2742	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	707	37.67	1.23	12	0.25	210.00	6412.00	12700	20220830	-37.72	7680	20221031	2.99	10720	-26.21	20230609	7900	0.13	20230725	12700	-37.72	20220830	7680	2.99	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
35	20230725	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-130	5	-1.61	162049340	20372	54.97	8020	8030	7900	10490	5650	8070	7954.51	0.19	0	-2624	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	709	37.81	1.24	12	0.23	210.00	6412.00	12700	20220830	-37.48	7680	20221031	3.39	10720	-25.93	20230609	7900	0.51	20230725	12700	-37.48	20220830	7680	3.39	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
36	20230725	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	-90	5	-1.12	116029270	14593	39.38	8020	8030	7900	10490	5650	8070	7951.02	0.19	0	-1599	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	713	38.00	1.24	12	0.16	210.00	6412.00	12700	20220830	-37.17	7680	20221031	3.91	10720	-25.56	20230609	7900	1.01	20230725	12700	-37.17	20220830	7680	3.91	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
37	20230725	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-120	5	-1.49	108481070	13644	36.81	8020	8030	7900	10490	5650	8070	7950.83	0.19	0	-1116	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	710	37.86	1.24	12	0.15	210.00	6412.00	12700	20220830	-37.40	7680	20221031	3.52	10720	-25.84	20230609	7900	0.63	20230725	12700	-37.40	20220830	7680	3.52	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
38	20230725	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	-130	5	-1.61	90143980	11336	30.59	8020	8030	7900	10490	5650	8070	7952.01	0.19	0	-351	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	709	37.81	1.24	12	0.13	210.00	6412.00	12700	20220830	-37.48	7680	20221031	3.39	10720	-25.93	20230609	7900	0.51	20230725	12700	-37.48	20220830	7680	3.39	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
39	20230725	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-140	5	-1.73	66154980	8307	22.41	8020	8030	7930	10490	5650	8070	7963.76	0.19	0	-380	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	708	37.76	1.24	12	0.09	210.00	6412.00	12700	20220830	-37.56	7680	20221031	3.26	10720	-26.03	20230609	7900	0.38	20230724	12700	-37.56	20220830	7680	3.26	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
40	20230725	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	-70	5	-0.87	49986670	6272	16.92	8020	8030	7930	10490	5650	8070	7969.81	0.19	0	3	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	715	38.10	1.25	12	0.07	210.00	6412.00	12700	20220830	-37.01	7680	20221031	4.17	10720	-25.37	20230609	7900	1.27	20230724	12700	-37.01	20220830	7680	4.17	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
41	20230725	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	-100	5	-1.24	5940160	741	2.00	8020	8030	7960	10490	5650	8070	8016.41	0.19	0	-104	8596	8332	8116	7852	7636	8225	7745	9	2420	100	5640	10	1	8931800	712	37.95	1.24	12	0.01	210.00	6412.00	12700	20220830	-37.24	7680	20221031	3.78	10720	-25.65	20230609	7900	0.89	20230724	12700	-37.24	20220830	7680	3.78	20221031	1.22	N	265740	100	8 억		16591	N	N	0	N	00	N
42	20230724	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-320	5	-3.81	287365530	35645	173.45	8290	8380	7900	10900	5880	8390	8061.84	0.18	0	303	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	721	38.43	1.26	12	0.40	210.00	6412.00	12700	20220830	-36.46	7680	20221031	5.08	10720	-24.72	20230609	7900	2.15	20230724	12700	-36.46	20220830	7680	5.08	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
43	20230724	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-320	5	-3.81	276071590	34245	166.64	8290	8380	7900	10900	5880	8390	8061.66	0.18	0	752	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	721	38.43	1.26	12	0.38	210.00	6412.00	12700	20220830	-36.46	7680	20221031	5.08	10720	-24.72	20230609	7900	2.15	20230724	12700	-36.46	20220830	7680	5.08	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
44	20230724	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-370	5	-4.41	247644160	30688	149.33	8290	8380	7900	10900	5880	8390	8069.74	0.18	0	1065	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	716	38.19	1.25	12	0.34	210.00	6412.00	12700	20220830	-36.85	7680	20221031	4.43	10720	-25.19	20230609	7900	1.52	20230724	12700	-36.85	20220830	7680	4.43	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
45	20230724	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	-380	5	-4.53	230730490	28569	139.02	8290	8380	7900	10900	5880	8390	8076.25	0.18	0	1309	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	715	38.14	1.25	12	0.32	210.00	6412.00	12700	20220830	-36.93	7680	20221031	4.30	10720	-25.28	20230609	7900	1.39	20230724	12700	-36.93	20220830	7680	4.30	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
46	20230724	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-370	5	-4.41	216941430	26847	130.64	8290	8380	7900	10900	5880	8390	8080.66	0.18	0	1354	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	716	38.19	1.25	12	0.30	210.00	6412.00	12700	20220830	-36.85	7680	20221031	4.43	10720	-25.19	20230609	7900	1.52	20230724	12700	-36.85	20220830	7680	4.43	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
47	20230724	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-340	5	-4.05	170026040	20978	102.08	8290	8380	7900	10900	5880	8390	8104.97	0.18	0	973	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	719	38.33	1.26	12	0.23	210.00	6412.00	12700	20220830	-36.61	7680	20221031	4.82	10720	-24.91	20230609	7900	1.90	20230724	12700	-36.61	20220830	7680	4.82	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
48	20230724	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-250	5	-2.98	76953090	9397	45.73	8290	8380	8120	10900	5880	8390	8189.11	0.18	0	-475	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	727	38.76	1.27	12	0.11	210.00	6412.00	12700	20220830	-35.91	7680	20221031	5.99	10720	-24.07	20230609	7930	2.65	20230104	12700	-35.91	20220830	7680	5.99	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
49	20230724	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-160	5	-1.91	22777810	2753	13.40	8290	8380	8140	10900	5880	8390	8273.81	0.18	0	-483	8810	8600	8490	8280	8170	8545	8225	9	2510	100	5870	10	1	8931800	735	39.19	1.28	12	0.03	210.00	6412.00	12700	20220830	-35.20	7680	20221031	7.16	10720	-23.23	20230609	7930	3.78	20230104	12700	-35.20	20220830	7680	7.16	20221031	1.20	N	265740	100	8 억		16274	N	N	0	N	00	N
50	20230721	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-280	5	-3.23	174673600	20500	249.91	8620	8700	8380	11270	6070	8670	8520.95	0.19	0	-707	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	749	39.95	1.31	12	0.23	210.00	6412.00	12700	20220830	-33.94	7680	20221031	9.24	10720	-21.74	20230609	7930	5.80	20230104	12700	-33.94	20220830	7680	9.24	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
51	20230721	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-210	5	-2.42	139390090	16302	198.73	8620	8700	8450	11270	6070	8670	8550.49	0.19	0	-804	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	756	40.29	1.32	12	0.18	210.00	6412.00	12700	20220830	-33.39	7680	20221031	10.16	10720	-21.08	20230609	7930	6.68	20230104	12700	-33.39	20220830	7680	10.16	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
52	20230721	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-130	5	-1.50	103941760	12129	147.86	8620	8700	8500	11270	6070	8670	8569.69	0.19	0	-445	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	763	40.67	1.33	12	0.14	210.00	6412.00	12700	20220830	-32.76	7680	20221031	11.20	10720	-20.34	20230609	7930	7.69	20230104	12700	-32.76	20220830	7680	11.20	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
53	20230721	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-110	5	-1.27	86439400	10072	122.78	8620	8700	8510	11270	6070	8670	8582.15	0.19	0	-265	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	765	40.76	1.33	12	0.11	210.00	6412.00	12700	20220830	-32.60	7680	20221031	11.46	10720	-20.15	20230609	7930	7.94	20230104	12700	-32.60	20220830	7680	11.46	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
54	20230721	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	-110	5	-1.27	72258780	8409	102.51	8620	8700	8520	11270	6070	8670	8593.03	0.19	0	-325	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	765	40.76	1.33	12	0.09	210.00	6412.00	12700	20220830	-32.60	7680	20221031	11.46	10720	-20.15	20230609	7930	7.94	20230104	12700	-32.60	20220830	7680	11.46	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
55	20230721	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-100	5	-1.15	65815250	7657	93.34	8620	8700	8520	11270	6070	8670	8595.44	0.19	0	-388	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	765	40.81	1.34	12	0.09	210.00	6412.00	12700	20220830	-32.52	7680	20221031	11.59	10720	-20.06	20230609	7930	8.07	20230104	12700	-32.52	20220830	7680	11.59	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
56	20230721	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	-40	5	-0.46	14588450	1693	20.64	8620	8700	8560	11270	6070	8670	8616.92	0.19	0	-550	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	771	41.10	1.35	12	0.02	210.00	6412.00	12700	20220830	-32.05	7680	20221031	12.37	10720	-19.50	20230609	7930	8.83	20230104	12700	-32.05	20220830	7680	12.37	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
57	20230721	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	0	3	0.00	5264830	609	7.42	8620	8700	8600	11270	6070	8670	8645.04	0.19	0	-420	9176	8922	8696	8442	8216	9050	8570	9	2600	100	6060	10	1	8931800	774	41.29	1.35	12	0.01	210.00	6412.00	12700	20220830	-31.73	7680	20221031	12.89	10720	-19.12	20230609	7930	9.33	20230104	12700	-31.73	20220830	7680	12.89	20221031	1.20	N	265740	100	8 억		16989	N	N	0	N	00	N
58	20230720	160959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8670	110	2	1.29	70763010	8203	69.01	8500	8950	8470	11120	6000	8560	8626.48	0.20	0	-704	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	774	41.29	1.35	12	0.09	210.00	6412.00	12700	20220830	-31.73	7680	20221031	12.89	10720	-19.12	20230609	7930	9.33	20230104	12700	-31.73	20220830	7680	12.89	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
59	20230720	150959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	70	2	0.82	59284090	6869	57.79	8500	8950	8470	11120	6000	8560	8630.67	0.20	0	-707	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	771	41.10	1.35	12	0.08	210.00	6412.00	12700	20220830	-32.05	7680	20221031	12.37	10720	-19.50	20230609	7930	8.83	20230104	12700	-32.05	20220830	7680	12.37	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
60	20230720	140958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	80	2	0.93	51997780	6025	50.69	8500	8950	8470	11120	6000	8560	8630.34	0.20	0	-605	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	772	41.14	1.35	12	0.07	210.00	6412.00	12700	20220830	-31.97	7680	20221031	12.50	10720	-19.40	20230609	7930	8.95	20230104	12700	-31.97	20220830	7680	12.50	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
61	20230720	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	70	2	0.82	46408300	5376	45.23	8500	8950	8470	11120	6000	8560	8632.50	0.20	0	-327	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	771	41.10	1.35	12	0.06	210.00	6412.00	12700	20220830	-32.05	7680	20221031	12.37	10720	-19.50	20230609	7930	8.83	20230104	12700	-32.05	20220830	7680	12.37	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
62	20230720	121007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	80	2	0.93	44647770	5172	43.51	8500	8950	8470	11120	6000	8560	8632.59	0.20	0	-131	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	772	41.14	1.35	12	0.06	210.00	6412.00	12700	20220830	-31.97	7680	20221031	12.50	10720	-19.40	20230609	7930	8.95	20230104	12700	-31.97	20220830	7680	12.50	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
63	20230720	111002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8620	60	2	0.70	39603290	4582	38.55	8500	8950	8470	11120	6000	8560	8643.23	0.20	0	-95	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	770	41.05	1.34	12	0.05	210.00	6412.00	12700	20220830	-32.13	7680	20221031	12.24	10720	-19.59	20230609	7930	8.70	20230104	12700	-32.13	20220830	7680	12.24	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
64	20230720	100952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	100	2	1.17	34230880	3957	33.29	8500	8950	8470	11120	6000	8560	8650.72	0.20	0	27	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	773	41.24	1.35	12	0.04	210.00	6412.00	12700	20220830	-31.81	7680	20221031	12.76	10720	-19.22	20230609	7930	9.21	20230104	12700	-31.81	20220830	7680	12.76	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
65	20230720	090954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	-20	5	-0.23	4237190	496	4.17	8500	8560	8500	11120	6000	8560	8542.72	0.20	0	-299	8753	8656	8563	8466	8373	8610	8420	9	2560	100	5990	10	1	8931800	763	40.67	1.33	12	0.01	210.00	6412.00	12700	20220830	-32.76	7680	20221031	11.20	10720	-20.34	20230609	7930	7.69	20230104	12700	-32.76	20220830	7680	11.20	20221031	1.19	N	265740	100	8 억		17698	N	N	0	N	00	N
66	20230719	161012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	-100	5	-1.15	100936400	11837	62.83	8620	8660	8470	11250	6070	8660	8527.19	0.20	0	-594	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	765	40.76	1.33	12	0.13	210.00	6412.00	12700	20220830	-32.60	7680	20221031	11.46	10720	-20.15	20230609	7930	7.94	20230104	12700	-32.60	20220830	7680	11.46	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
67	20230719	151011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8550	-110	5	-1.27	89693680	10521	55.84	8620	8660	8470	11250	6070	8660	8525.20	0.20	0	-367	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	764	40.71	1.33	12	0.12	210.00	6412.00	12700	20220830	-32.68	7680	20221031	11.33	10720	-20.24	20230609	7930	7.82	20230104	12700	-32.68	20220830	7680	11.33	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
68	20230719	141015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	-100	5	-1.15	80704800	9464	50.23	8620	8660	8470	11250	6070	8660	8527.56	0.20	0	-306	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	765	40.76	1.33	12	0.11	210.00	6412.00	12700	20220830	-32.60	7680	20221031	11.46	10720	-20.15	20230609	7930	7.94	20230104	12700	-32.60	20220830	7680	11.46	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
69	20230719	131001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	-90	5	-1.04	76377120	8957	47.54	8620	8660	8470	11250	6070	8660	8527.09	0.20	0	-183	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	765	40.81	1.34	12	0.10	210.00	6412.00	12700	20220830	-32.52	7680	20221031	11.59	10720	-20.06	20230609	7930	8.07	20230104	12700	-32.52	20220830	7680	11.59	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
70	20230719	121018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8580	-80	5	-0.92	69481230	8146	43.24	8620	8660	8470	11250	6070	8660	8529.49	0.20	0	-181	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	766	40.86	1.34	12	0.09	210.00	6412.00	12700	20220830	-32.44	7680	20221031	11.72	10720	-19.96	20230609	7930	8.20	20230104	12700	-32.44	20220830	7680	11.72	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
71	20230719	111015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-60	5	-0.69	67884020	7959	42.24	8620	8660	8470	11250	6070	8660	8529.21	0.20	0	-169	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	768	40.95	1.34	12	0.09	210.00	6412.00	12700	20220830	-32.28	7680	20221031	11.98	10720	-19.78	20230609	7930	8.45	20230104	12700	-32.28	20220830	7680	11.98	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
72	20230719	101006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	-90	5	-1.04	56973350	6680	35.45	8620	8660	8470	11250	6070	8660	8528.94	0.20	0	453	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	765	40.81	1.34	12	0.07	210.00	6412.00	12700	20220830	-32.52	7680	20221031	11.59	10720	-20.06	20230609	7930	8.07	20230104	12700	-32.52	20220830	7680	11.59	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
73	20230719	091006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8620	-40	5	-0.46	2269290	263	1.40	8620	8660	8610	11250	6070	8660	8628.48	0.20	0	-214	9073	8866	8713	8506	8353	8790	8430	9	2590	100	6060	10	1	8931800	770	41.05	1.34	12	0.00	210.00	6412.00	12700	20220830	-32.13	7680	20221031	12.24	10720	-19.59	20230609	7930	8.70	20230104	12700	-32.13	20220830	7680	12.24	20221031	1.28	N	265740	100	8 억		18281	N	N	0	N	00	N
74	20230718	161005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-210	5	-2.37	162946720	18816	92.17	8830	8920	8560	11530	6210	8870	8660.01	0.23	0	-2277	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	773	41.24	1.35	12	0.21	210.00	6412.00	12700	20220830	-31.81	7680	20221031	12.76	10720	-19.22	20230609	7930	9.21	20230104	12700	-31.81	20220830	7680	12.76	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
75	20230718	151003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8610	-260	5	-2.93	155822260	17992	88.13	8830	8920	8560	11530	6210	8870	8660.64	0.23	0	-2097	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	769	41.00	1.34	12	0.20	210.00	6412.00	12700	20220830	-32.20	7680	20221031	12.11	10720	-19.68	20230609	7930	8.58	20230104	12700	-32.20	20220830	7680	12.11	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
76	20230718	141000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-270	5	-3.04	142415880	16431	80.48	8830	8920	8560	11530	6210	8870	8667.51	0.23	0	-1963	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	768	40.95	1.34	12	0.18	210.00	6412.00	12700	20220830	-32.28	7680	20221031	11.98	10720	-19.78	20230609	7930	8.45	20230104	12700	-32.28	20220830	7680	11.98	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
77	20230718	131000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	-310	5	-3.49	136910620	15791	77.35	8830	8920	8560	11530	6210	8870	8670.17	0.23	0	-1756	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	765	40.76	1.33	12	0.18	210.00	6412.00	12700	20220830	-32.60	7680	20221031	11.46	10720	-20.15	20230609	7930	7.94	20230104	12700	-32.60	20220830	7680	11.46	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
78	20230718	121010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8620	-250	5	-2.82	116803140	13448	65.87	8830	8920	8570	11530	6210	8870	8685.54	0.23	0	-1183	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	770	41.05	1.34	12	0.15	210.00	6412.00	12700	20220830	-32.13	7680	20221031	12.24	10720	-19.59	20230609	7930	8.70	20230104	12700	-32.13	20220830	7680	12.24	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
79	20230718	111007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	-160	5	-1.80	90771060	10426	51.07	8830	8920	8630	11530	6210	8870	8706.22	0.23	0	-943	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	778	41.48	1.36	12	0.12	210.00	6412.00	12700	20220830	-31.42	7680	20221031	13.41	10720	-18.75	20230609	7930	9.84	20230104	12700	-31.42	20220830	7680	13.41	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
80	20230718	101001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8760	-110	5	-1.24	25050380	2845	13.94	8830	8920	8760	11530	6210	8870	8805.05	0.23	0	-10	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	782	41.71	1.37	12	0.03	210.00	6412.00	12700	20220830	-31.02	7680	20221031	14.06	10720	-18.28	20230609	7930	10.47	20230104	12700	-31.02	20220830	7680	14.06	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
81	20230718	090958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8910	40	2	0.45	7329580	828	4.06	8830	8920	8830	11530	6210	8870	8852.15	0.23	0	79	9090	8980	8830	8720	8570	8905	8645	9	2660	100	6200	10	1	8931800	796	42.43	1.39	12	0.01	210.00	6412.00	12700	20220830	-29.84	7680	20221031	16.02	10720	-16.88	20230609	7930	12.36	20230104	12700	-29.84	20220830	7680	16.02	20221031	1.30	N	265740	100	8 억		20564	N	N	0	N	00	N
82	20230717	161000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-70	5	-0.78	174809130	19885	174.40	8940	8940	8680	11620	6260	8940	8789.88	0.21	0	1465	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	792	42.24	1.38	12	0.22	210.00	6412.00	12700	20220830	-30.16	7680	20221031	15.49	10720	-17.26	20230609	7930	11.85	20230104	12700	-30.16	20220830	7680	15.49	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
83	20230717	150956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8790	-150	5	-1.68	169838230	19324	169.48	8940	8940	8680	11620	6260	8940	8788.98	0.21	0	1496	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	785	41.86	1.37	12	0.22	210.00	6412.00	12700	20220830	-30.79	7680	20221031	14.45	10720	-18.00	20230609	7930	10.84	20230104	12700	-30.79	20220830	7680	14.45	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
84	20230717	140959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8780	-160	5	-1.79	166185840	18908	165.83	8940	8940	8680	11620	6260	8940	8789.18	0.21	0	1580	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	784	41.81	1.37	12	0.21	210.00	6412.00	12700	20220830	-30.87	7680	20221031	14.32	10720	-18.10	20230609	7930	10.72	20230104	12700	-30.87	20220830	7680	14.32	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
85	20230717	130949	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8790	-150	5	-1.68	82241480	9297	81.54	8940	8940	8790	11620	6260	8940	8846.02	0.21	0	706	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	785	41.86	1.37	12	0.10	210.00	6412.00	12700	20220830	-30.79	7680	20221031	14.45	10720	-18.00	20230609	7930	10.84	20230104	12700	-30.79	20220830	7680	14.45	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
86	20230717	121000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-20	5	-0.22	44707330	5043	44.23	8940	8940	8830	11620	6260	8940	8865.23	0.21	0	-311	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	797	42.48	1.39	12	0.06	210.00	6412.00	12700	20220830	-29.76	7680	20221031	16.15	10720	-16.79	20230609	7930	12.48	20230104	12700	-29.76	20220830	7680	16.15	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
87	20230717	110951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-90	5	-1.01	39530700	4460	39.12	8940	8940	8830	11620	6260	8940	8863.39	0.21	0	-118	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	790	42.14	1.38	12	0.05	210.00	6412.00	12700	20220830	-30.31	7680	20221031	15.23	10720	-17.44	20230609	7930	11.60	20230104	12700	-30.31	20220830	7680	15.23	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
88	20230717	100951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-90	5	-1.01	22927470	2584	22.66	8940	8940	8840	11620	6260	8940	8872.86	0.21	0	-417	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	790	42.14	1.38	12	0.03	210.00	6412.00	12700	20220830	-30.31	7680	20221031	15.23	10720	-17.44	20230609	7930	11.60	20230104	12700	-30.31	20220830	7680	15.23	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
89	20230717	090951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	-60	5	-0.67	4278630	481	4.22	8940	8940	8860	11620	6260	8940	8895.28	0.21	0	-1	9186	9062	8956	8832	8726	9010	8780	9	2680	100	6250	10	1	8931800	793	42.29	1.38	12	0.01	210.00	6412.00	12700	20220830	-30.08	7680	20221031	15.62	10720	-17.16	20230609	7930	11.98	20230104	12700	-30.08	20220830	7680	15.62	20221031	1.26	N	265740	100	8 억		19021	N	N	0	N	00	N
90	20230714	160950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	-140	5	-1.54	101941110	11402	7.56	9080	9080	8850	11800	6360	9080	8940.64	0.23	0	-1691	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	799	42.57	1.39	12	0.13	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
91	20230714	150954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-70	5	-0.77	94642330	10588	7.02	9080	9080	8850	11800	6360	9080	8938.64	0.23	0	-1683	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	805	42.90	1.41	12	0.12	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
92	20230714	141000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-40	5	-0.44	88374750	9888	6.56	9080	9080	8850	11800	6360	9080	8937.58	0.23	0	-1622	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	807	43.05	1.41	12	0.11	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
93	20230714	130946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-150	5	-1.65	46461410	5188	3.44	9080	9080	8900	11800	6360	9080	8955.55	0.23	0	-1426	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	798	42.52	1.39	12	0.06	210.00	6412.00	12700	20220830	-29.69	7680	20221031	16.28	10720	-16.70	20230609	7930	12.61	20230104	12700	-29.69	20220830	7680	16.28	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
94	20230714	120945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-160	5	-1.76	36209640	4038	2.68	9080	9080	8920	11800	6360	9080	8967.22	0.23	0	-918	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	797	42.48	1.39	12	0.05	210.00	6412.00	12700	20220830	-29.76	7680	20221031	16.15	10720	-16.79	20230609	7930	12.48	20230104	12700	-29.76	20220830	7680	16.15	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
95	20230714	110957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8960	-120	5	-1.32	29720970	3311	2.20	9080	9080	8930	11800	6360	9080	8976.43	0.23	0	-909	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	800	42.67	1.40	12	0.04	210.00	6412.00	12700	20220830	-29.45	7680	20221031	16.67	10720	-16.42	20230609	7930	12.99	20230104	12700	-29.45	20220830	7680	16.67	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
96	20230714	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8960	-120	5	-1.32	23898880	2660	1.76	9080	9080	8940	11800	6360	9080	8984.54	0.23	0	-899	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	800	42.67	1.40	12	0.03	210.00	6412.00	12700	20220830	-29.45	7680	20221031	16.67	10720	-16.42	20230609	7930	12.99	20230104	12700	-29.45	20220830	7680	16.67	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
97	20230714	090952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	-10	5	-0.11	7748550	859	0.57	9080	9080	8960	11800	6360	9080	9020.43	0.23	0	114	10066	9572	9266	8772	8466	9820	9020	9	2720	100	6350	10	1	8931800	810	43.19	1.41	12	0.01	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.28	N	265740	100	8 억		20729	N	N	0	N	00	N
98	20230713	160948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	30	2	0.33	1412400820	150458	690.40	9050	9760	8960	11760	6340	9050	9387.84	0.30	0	-6311	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	811	43.24	1.42	12	1.68	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
99	20230713	150943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-60	5	-0.66	1395624730	148603	681.88	9050	9760	8980	11760	6340	9050	9391.63	0.30	0	-6055	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	803	42.81	1.40	12	1.66	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
100	20230713	140942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-10	5	-0.11	1363755090	145064	665.64	9050	9760	9020	11760	6340	9050	9401.06	0.30	0	-5835	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	807	43.05	1.41	12	1.62	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
101	20230713	130947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	0	3	0.00	1342981080	142765	655.10	9050	9760	9030	11760	6340	9050	9406.94	0.30	0	-5733	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	808	43.10	1.41	12	1.60	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
102	20230713	120942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	70	2	0.77	1319748740	140198	643.32	9050	9760	9050	11760	6340	9050	9413.46	0.30	0	-5794	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	815	43.43	1.42	12	1.57	210.00	6412.00	12700	20220830	-28.19	7680	20221031	18.75	10720	-14.93	20230609	7930	15.01	20230104	12700	-28.19	20220830	7680	18.75	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
103	20230713	110946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	80	2	0.88	1291296380	137065	628.94	9050	9760	9050	11760	6340	9050	9421.05	0.30	0	-5780	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	815	43.48	1.42	12	1.53	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
104	20230713	100939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	70	2	0.77	1274350820	135205	620.41	9050	9760	9050	11760	6340	9050	9425.32	0.30	0	-5897	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	815	43.43	1.42	12	1.51	210.00	6412.00	12700	20220830	-28.19	7680	20221031	18.75	10720	-14.93	20230609	7930	15.01	20230104	12700	-28.19	20220830	7680	18.75	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
105	20230713	090942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	240	2	2.65	1032313570	108835	499.40	9050	9760	9050	11760	6340	9050	9485.12	0.30	0	-4138	9190	9120	8990	8920	8790	9155	8955	9	2710	100	6330	10	1	8931800	830	44.24	1.45	12	1.22	210.00	6412.00	12700	20220830	-26.85	7680	20221031	20.96	10720	-13.34	20230609	7930	17.15	20230104	12700	-26.85	20220830	7680	20.96	20221031	1.27	N	265740	100	8 억		26884	N	N	0	N	00	N
106	20230712	160939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	110	2	1.23	195223320	21786	145.31	8940	9060	8860	11620	6260	8940	8960.95	0.26	0	3499	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	808	43.10	1.41	12	0.24	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
107	20230712	150931	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	100	2	1.12	185631100	20725	138.23	8940	9050	8860	11620	6260	8940	8956.87	0.26	0	3524	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	807	43.05	1.41	12	0.23	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
108	20230712	140928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	0	3	0.00	89962130	10094	67.32	8940	8980	8860	11620	6260	8940	8912.44	0.26	0	147	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	799	42.57	1.39	12	0.11	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
109	20230712	130930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-50	5	-0.56	72836520	8176	54.53	8940	8980	8860	11620	6260	8940	8908.58	0.26	0	-396	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	794	42.33	1.39	12	0.09	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
110	20230712	120935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-50	5	-0.56	48587490	5452	36.36	8940	8980	8880	11620	6260	8940	8911.87	0.26	0	-297	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	794	42.33	1.39	12	0.06	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
111	20230712	110935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-10	5	-0.11	34021930	3819	25.47	8940	8980	8880	11620	6260	8940	8908.60	0.26	0	-55	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	798	42.52	1.39	12	0.04	210.00	6412.00	12700	20220830	-29.69	7680	20221031	16.28	10720	-16.70	20230609	7930	12.61	20230104	12700	-29.69	20220830	7680	16.28	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
112	20230712	100935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-50	5	-0.56	17766900	1991	13.28	8940	8980	8890	11620	6260	8940	8923.61	0.26	0	-21	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	794	42.33	1.39	12	0.02	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
113	20230712	090936	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-10	5	-0.11	8765420	981	6.54	8940	8980	8930	11620	6260	8940	8935.19	0.26	0	88	9146	9042	8836	8732	8526	9095	8785	9	2680	100	6250	10	1	8931800	798	42.52	1.39	12	0.01	210.00	6412.00	12700	20220830	-29.69	7680	20221031	16.28	10720	-16.70	20230609	7930	12.61	20230104	12700	-29.69	20220830	7680	16.28	20221031	1.29	N	265740	100	8 억		23383	N	N	0	N	00	N
114	20230711	160922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	230	2	2.64	132488580	14976	35.06	8630	8940	8630	11320	6100	8710	8846.73	0.25	0	913	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	799	42.57	1.39	12	0.17	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
115	20230711	150920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	210	2	2.41	123463840	13966	32.70	8630	8940	8630	11320	6100	8710	8840.32	0.25	0	830	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	797	42.48	1.39	12	0.16	210.00	6412.00	12700	20220830	-29.76	7680	20221031	16.15	10720	-16.79	20230609	7930	12.48	20230104	12700	-29.76	20220830	7680	16.15	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
116	20230711	140913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	180	2	2.07	103328430	11702	27.39	8630	8940	8630	11320	6100	8710	8829.98	0.25	0	-160	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	794	42.33	1.39	12	0.13	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
117	20230711	130904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	180	2	2.07	95978590	10875	25.46	8630	8940	8630	11320	6100	8710	8825.62	0.25	0	0	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	794	42.33	1.39	12	0.12	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
118	20230711	120925	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	230	2	2.64	93046030	10544	24.68	8630	8940	8630	11320	6100	8710	8824.55	0.25	0	-33	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	799	42.57	1.39	12	0.12	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
119	20230711	110929	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	100	2	1.15	47460830	5401	12.64	8630	8930	8630	11320	6100	8710	8787.42	0.25	0	71	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	787	41.95	1.37	12	0.06	210.00	6412.00	12700	20220830	-30.63	7680	20221031	14.71	10720	-17.82	20230609	7930	11.10	20230104	12700	-30.63	20220830	7680	14.71	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
120	20230711	100927	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	140	2	1.61	43744990	4978	11.65	8630	8930	8630	11320	6100	8710	8787.66	0.25	0	56	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	790	42.14	1.38	12	0.06	210.00	6412.00	12700	20220830	-30.31	7680	20221031	15.23	10720	-17.44	20230609	7930	11.60	20230104	12700	-30.31	20220830	7680	15.23	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
121	20230711	090924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8770	60	2	0.69	13082240	1505	3.52	8630	8850	8630	11320	6100	8710	8692.52	0.25	0	144	9530	9120	8860	8450	8190	8990	8320	9	2610	100	6090	10	1	8931800	783	41.76	1.37	12	0.02	210.00	6412.00	12700	20220830	-30.94	7680	20221031	14.19	10720	-18.19	20230609	7930	10.59	20230104	12700	-30.94	20220830	7680	14.19	20221031	1.30	N	265740	100	8 억		22467	N	N	0	N	00	N
122	20230710	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-80	5	-0.91	371174360	42635	384.76	8800	9270	8600	11420	6160	8790	8705.86	0.24	0	1303	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	778	41.48	1.36	12	0.48	210.00	6412.00	12700	20220830	-31.42	7680	20221031	13.41	10720	-18.75	20230609	7930	9.84	20230104	12700	-31.42	20220830	7680	13.41	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
123	20230710	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-70	5	-0.80	358068500	41130	371.18	8800	9270	8600	11420	6160	8790	8705.77	0.24	0	1193	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	779	41.52	1.36	12	0.46	210.00	6412.00	12700	20220830	-31.34	7680	20221031	13.54	10720	-18.66	20230609	7930	9.96	20230104	12700	-31.34	20220830	7680	13.54	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
124	20230710	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-120	5	-1.37	196708690	22695	204.81	8800	8840	8600	11420	6160	8790	8667.49	0.24	0	3071	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	774	41.29	1.35	12	0.25	210.00	6412.00	12700	20220830	-31.73	7680	20221031	12.89	10720	-19.12	20230609	7930	9.33	20230104	12700	-31.73	20220830	7680	12.89	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
125	20230710	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-120	5	-1.37	191101070	22046	198.95	8800	8840	8600	11420	6160	8790	8668.29	0.24	0	3086	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	774	41.29	1.35	12	0.25	210.00	6412.00	12700	20220830	-31.73	7680	20221031	12.89	10720	-19.12	20230609	7930	9.33	20230104	12700	-31.73	20220830	7680	12.89	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
126	20230710	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-140	5	-1.59	183305650	21147	190.84	8800	8840	8600	11420	6160	8790	8668.16	0.24	0	3370	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	773	41.19	1.35	12	0.24	210.00	6412.00	12700	20220830	-31.89	7680	20221031	12.63	10720	-19.31	20230609	7930	9.08	20230104	12700	-31.89	20220830	7680	12.63	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
127	20230710	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-130	5	-1.48	177461310	20471	184.74	8800	8840	8600	11420	6160	8790	8668.91	0.24	0	3389	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	773	41.24	1.35	12	0.23	210.00	6412.00	12700	20220830	-31.81	7680	20221031	12.76	10720	-19.22	20230609	7930	9.21	20230104	12700	-31.81	20220830	7680	12.76	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
128	20230710	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-120	5	-1.37	156098040	17992	162.37	8800	8840	8600	11420	6160	8790	8675.97	0.24	0	3528	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	774	41.29	1.35	12	0.20	210.00	6412.00	12700	20220830	-31.73	7680	20221031	12.89	10720	-19.12	20230609	7930	9.33	20230104	12700	-31.73	20220830	7680	12.89	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
129	20230710	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	10	2	0.11	19131180	2173	19.61	8800	8840	8790	11420	6160	8790	8804.04	0.24	0	-1611	8996	8892	8836	8732	8676	8865	8705	9	2630	100	6150	10	1	8931800	786	41.90	1.37	12	0.02	210.00	6412.00	12700	20220830	-30.71	7680	20221031	14.58	10720	-17.91	20230609	7930	10.97	20230104	12700	-30.71	20220830	7680	14.58	20221031	1.31	N	265740	100	8 억		21432	N	N	0	N	00	N
130	20230707	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	-100	5	-1.12	97740760	11069	53.14	8830	8940	8780	11550	6230	8890	8830.13	0.25	0	-1072	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	785	41.86	1.37	12	0.12	210.00	6412.00	12700	20220830	-30.79	7680	20221031	14.45	10720	-18.00	20230609	7930	10.84	20230104	12700	-30.79	20220830	7680	14.45	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
131	20230707	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	-90	5	-1.01	57944610	6548	31.44	8830	8940	8780	11550	6230	8890	8849.21	0.25	0	-1040	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	786	41.90	1.37	12	0.07	210.00	6412.00	12700	20220830	-30.71	7680	20221031	14.58	10720	-17.91	20230609	7930	10.97	20230104	12700	-30.71	20220830	7680	14.58	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
132	20230707	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-40	5	-0.45	46330840	5231	25.12	8830	8940	8780	11550	6230	8890	8856.98	0.25	0	-811	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	790	42.14	1.38	12	0.06	210.00	6412.00	12700	20220830	-30.31	7680	20221031	15.23	10720	-17.44	20230609	7930	11.60	20230104	12700	-30.31	20220830	7680	15.23	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
133	20230707	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-20	5	-0.22	45365850	5122	24.59	8830	8940	8780	11550	6230	8890	8857.06	0.25	0	-760	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	792	42.24	1.38	12	0.06	210.00	6412.00	12700	20220830	-30.16	7680	20221031	15.49	10720	-17.26	20230609	7930	11.85	20230104	12700	-30.16	20220830	7680	15.49	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
134	20230707	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-60	5	-0.67	43711000	4935	23.69	8830	8940	8780	11550	6230	8890	8857.35	0.25	0	-609	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	789	42.05	1.38	12	0.06	210.00	6412.00	12700	20220830	-30.47	7680	20221031	14.97	10720	-17.63	20230609	7930	11.35	20230104	12700	-30.47	20220830	7680	14.97	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
135	20230707	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-10	5	-0.11	28962350	3262	15.66	8830	8940	8800	11550	6230	8890	8878.71	0.25	0	-611	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	793	42.29	1.38	12	0.04	210.00	6412.00	12700	20220830	-30.08	7680	20221031	15.62	10720	-17.16	20230609	7930	11.98	20230104	12700	-30.08	20220830	7680	15.62	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
136	20230707	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	10	2	0.11	16921790	1907	9.16	8830	8940	8800	11550	6230	8890	8873.51	0.25	0	-306	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	795	42.38	1.39	12	0.02	210.00	6412.00	12700	20220830	-29.92	7680	20221031	15.89	10720	-16.98	20230609	7930	12.23	20230104	12700	-29.92	20220830	7680	15.89	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
137	20230707	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	0	3	0.00	5223980	589	2.83	8830	8900	8800	11550	6230	8890	8869.24	0.25	0	-100	9130	9010	8920	8800	8710	8965	8755	9	2660	100	6220	10	1	8931800	794	42.33	1.39	12	0.01	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.33	N	265740	100	8 억		22499	N	N	0	N	00	N
138	20230706	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	-20	5	-0.22	184893120	20813	160.62	9000	9040	8830	11580	6240	8910	8883.52	0.31	0	-4824	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	794	42.33	1.39	12	0.23	210.00	6412.00	12700	20220830	-30.00	7680	20221031	15.76	10720	-17.07	20230609	7930	12.11	20230104	12700	-30.00	20220830	7680	15.76	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
139	20230706	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	-70	5	-0.79	169830840	19110	147.48	9000	9040	8830	11580	6240	8910	8887.01	0.31	0	-4763	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	790	42.10	1.38	12	0.21	210.00	6412.00	12700	20220830	-30.39	7680	20221031	15.10	10720	-17.54	20230609	7930	11.48	20230104	12700	-30.39	20220830	7680	15.10	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
140	20230706	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-10	5	-0.11	149878300	16857	130.09	9000	9040	8830	11580	6240	8910	8891.16	0.31	0	-4621	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	795	42.38	1.39	12	0.19	210.00	6412.00	12700	20220830	-29.92	7680	20221031	15.89	10720	-16.98	20230609	7930	12.23	20230104	12700	-29.92	20220830	7680	15.89	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
141	20230706	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	0	3	0.00	120644500	13554	104.60	9000	9040	8850	11580	6240	8910	8901.03	0.31	0	-3926	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	796	42.43	1.39	12	0.15	210.00	6412.00	12700	20220830	-29.84	7680	20221031	16.02	10720	-16.88	20230609	7930	12.36	20230104	12700	-29.84	20220830	7680	16.02	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
142	20230706	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	30	2	0.34	115802030	13014	100.43	9000	9040	8850	11580	6240	8910	8898.27	0.31	0	-3411	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	799	42.57	1.39	12	0.15	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
143	20230706	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	100	2	1.12	105465180	11854	91.48	9000	9040	8850	11580	6240	8910	8897.01	0.31	0	-3251	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	805	42.90	1.41	12	0.13	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
144	20230706	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-10	5	-0.11	82921400	9328	71.99	9000	9000	8850	11580	6240	8910	8889.52	0.31	0	-3038	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	795	42.38	1.39	12	0.10	210.00	6412.00	12700	20220830	-29.92	7680	20221031	15.89	10720	-16.98	20230609	7930	12.23	20230104	12700	-29.92	20220830	7680	15.89	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
145	20230706	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	40	2	0.45	6081060	682	5.26	9000	9000	8900	11580	6240	8910	8916.51	0.31	0	-94	9230	9070	8990	8830	8750	9030	8790	9	2670	100	6230	10	1	8931800	799	42.62	1.40	12	0.01	210.00	6412.00	12700	20220830	-29.53	7680	20221031	16.54	10720	-16.51	20230609	7930	12.86	20230104	12700	-29.53	20220830	7680	16.54	20221031	1.33	N	265740	100	8 억		27323	N	N	0	N	00	N
146	20230705	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	-180	5	-1.98	116142420	12903	100.37	9150	9150	8910	11810	6370	9090	9003.64	0.34	0	-2827	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	796	42.43	1.39	12	0.14	210.00	6412.00	12700	20220830	-29.84	7680	20221031	16.02	10720	-16.88	20230609	7930	12.36	20230104	12700	-29.84	20220830	7680	16.02	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
147	20230705	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-90	5	-0.99	92097400	10206	79.39	9150	9150	8970	11810	6370	9090	9023.85	0.34	0	-2584	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	804	42.86	1.40	12	0.11	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
148	20230705	140853	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-90	5	-0.99	84294210	9338	72.64	9150	9150	8970	11810	6370	9090	9027.01	0.34	0	-2448	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	804	42.86	1.40	12	0.10	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
149	20230705	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-40	5	-0.44	74531440	8253	64.20	9150	9150	8970	11810	6370	9090	9030.83	0.34	0	-2337	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	808	43.10	1.41	12	0.09	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
150	20230705	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-90	5	-0.99	61661850	6823	53.08	9150	9150	8970	11810	6370	9090	9037.35	0.34	0	-2138	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	804	42.86	1.40	12	0.08	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
151	20230705	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-40	5	-0.44	45435740	5023	39.07	9150	9150	8970	11810	6370	9090	9045.54	0.34	0	-1901	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	808	43.10	1.41	12	0.06	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
152	20230705	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	-40	5	-0.44	32690220	3610	28.08	9150	9150	8970	11810	6370	9090	9055.46	0.34	0	-1259	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	808	43.10	1.41	12	0.04	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
153	20230705	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	10	2	0.11	8725280	958	7.45	9150	9150	9060	11810	6370	9090	9107.81	0.34	0	-68	9210	9150	9030	8970	8850	9180	9000	9	2720	100	6360	10	1	8931800	813	43.33	1.42	12	0.01	210.00	6412.00	12700	20220830	-28.35	7680	20221031	18.49	10720	-15.11	20230609	7930	14.75	20230104	12700	-28.35	20220830	7680	18.49	20221031	1.33	N	265740	100	8 억		30143	N	N	0	N	00	N
154	20230704	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	80	2	0.89	115785310	12844	116.17	9010	9090	8910	11710	6310	9010	9014.21	0.32	0	1702	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	812	43.29	1.42	12	0.14	210.00	6412.00	12700	20220830	-28.43	7680	20221031	18.36	10720	-15.21	20230609	7930	14.63	20230104	12700	-28.43	20220830	7680	18.36	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
155	20230704	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	30	2	0.33	109052400	12101	109.45	9010	9080	8910	11710	6310	9010	9011.85	0.32	0	1613	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	807	43.05	1.41	12	0.14	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
156	20230704	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	60	2	0.67	66966890	7422	67.13	9010	9080	8910	11710	6310	9010	9022.76	0.32	0	314	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	810	43.19	1.41	12	0.08	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
157	20230704	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	40	2	0.44	32537570	3616	32.71	9010	9060	8910	11710	6310	9010	8998.22	0.32	0	-140	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	808	43.10	1.41	12	0.04	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
158	20230704	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	9050	40	2	0.44	24725780	2750	24.87	9010	9050	8910	11710	6310	9010	8991.19	0.32	0	-119	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	808	43.10	1.41	12	0.03	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
159	20230704	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	10	2	0.11	14482280	1613	14.59	9010	9050	8910	11710	6310	9010	8978.47	0.32	0	-116	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	806	42.95	1.41	12	0.02	210.00	6412.00	12700	20220830	-28.98	7680	20221031	17.45	10720	-15.86	20230609	7930	13.75	20230104	12700	-28.98	20220830	7680	17.45	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
160	20230704	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-10	5	-0.11	11722020	1306	11.81	9010	9050	8910	11710	6310	9010	8975.51	0.32	0	-18	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	804	42.86	1.40	12	0.01	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
161	20230704	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-80	5	-0.89	5745580	641	5.80	9010	9050	8910	11710	6310	9010	8963.46	0.32	0	160	9263	9136	9073	8946	8883	9105	8915	9	2700	100	6300	10	1	8931800	798	42.52	1.39	12	0.01	210.00	6412.00	12700	20220830	-29.69	7680	20221031	16.28	10720	-16.70	20230609	7930	12.61	20230104	12700	-29.69	20220830	7680	16.28	20221031	1.33	N	265740	100	8 억		28540	N	N	0	N	00	N
162	20230703	160826	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9010	10	2	0.11	99501130	10965	163.85	9120	9200	9010	11700	6300	9000	9074.53	0.34	0	-1471	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	805	42.90	1.41	12	0.12	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
163	20230703	150835	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9070	70	2	0.78	95878980	10563	157.85	9120	9200	9010	11700	6300	9000	9076.87	0.34	0	-1433	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	810	43.19	1.41	12	0.12	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
164	20230703	140833	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9080	80	2	0.89	89015440	9802	146.47	9120	9200	9010	11700	6300	9000	9081.35	0.34	0	-1244	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	811	43.24	1.42	12	0.11	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
165	20230703	130827	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9080	80	2	0.89	75578930	8316	124.27	9120	9200	9060	11700	6300	9000	9088.38	0.34	0	-1117	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	811	43.24	1.42	12	0.09	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
166	20230703	120835	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9070	70	2	0.78	66504450	7315	109.31	9120	9200	9060	11700	6300	9000	9091.52	0.34	0	-905	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	810	43.19	1.41	12	0.08	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
167	20230703	110828	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9080	80	2	0.89	54426270	5983	89.41	9120	9200	9060	11700	6300	9000	9096.82	0.34	0	-703	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	811	43.24	1.42	12	0.07	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
168	20230703	100816	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9090	90	2	1.00	51076200	5614	83.89	9120	9200	9060	11700	6300	9000	9098.00	0.34	0	-689	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	812	43.29	1.42	12	0.06	210.00	6412.00	12700	20220830	-28.43	7680	20221031	18.36	10720	-15.21	20230609	7930	14.63	20230104	12700	-28.43	20220830	7680	18.36	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N
169	20230703	090826	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	9120	120	2	1.33	16619790	1819	27.18	9120	9200	9110	11700	6300	9000	9136.77	0.34	0	-505	9146	9072	8986	8912	8826	9110	8950	9	2700	100	6300	10	1	8931800	815	43.43	1.42	12	0.02	210.00	6412.00	12700	20220830	-28.19	7680	20221031	18.75	10720	-14.93	20230609	7930	15.01	20230104	12700	-28.19	20220830	7680	18.75	20221031	1.33	N	265740	100	8 억		29964	N	N	0	N	00	N