KissMeData/318000/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	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	10	2	0.10	1559440940	163157	53.37	9700	9790	9280	12550	6770	9660	9557.80	6.57	0	-1998	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	845	24.48	2.26	12	1.87	395.00	4285.00	21150	20230510	-54.28	4500	20220930	114.89	21150	-54.28	20230510	5390	79.41	20230103	21150	-54.28	20230510	4500	114.89	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
3	20230731	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9650	-10	5	-0.10	1525109910	159606	52.21	9700	9790	9280	12550	6770	9660	9555.44	6.57	0	-1724	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	843	24.43	2.25	12	1.83	395.00	4285.00	21150	20230510	-54.37	4500	20220930	114.44	21150	-54.37	20230510	5390	79.04	20230103	21150	-54.37	20230510	4500	114.44	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
4	20230731	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	30	2	0.31	1316177960	137973	45.14	9700	9790	9280	12550	6770	9660	9539.35	6.57	0	634	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	847	24.53	2.26	12	1.58	395.00	4285.00	21150	20230510	-54.18	4500	20220930	115.33	21150	-54.18	20230510	5390	79.78	20230103	21150	-54.18	20230510	4500	115.33	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
5	20230731	131132	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	30	2	0.31	1247333990	130852	42.81	9700	9790	9280	12550	6770	9660	9532.36	6.57	0	-1721	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	847	24.53	2.26	12	1.50	395.00	4285.00	21150	20230510	-54.18	4500	20220930	115.33	21150	-54.18	20230510	5390	79.78	20230103	21150	-54.18	20230510	4500	115.33	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
6	20230731	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	40	2	0.41	1169949630	122835	40.18	9700	9790	9280	12550	6770	9660	9524.51	6.57	0	-2496	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	848	24.56	2.26	12	1.41	395.00	4285.00	21150	20230510	-54.14	4500	20220930	115.56	21150	-54.14	20230510	5390	79.96	20230103	21150	-54.14	20230510	4500	115.56	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
7	20230731	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	0	3	0.00	956696320	100866	33.00	9700	9700	9280	12550	6770	9660	9484.74	6.57	0	-4678	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	844	24.46	2.25	12	1.15	395.00	4285.00	21150	20230510	-54.33	4500	20220930	114.67	21150	-54.33	20230510	5390	79.22	20230103	21150	-54.33	20230510	4500	114.67	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
8	20230731	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-110	5	-1.14	736762690	77953	25.50	9700	9700	9280	12550	6770	9660	9451.24	6.57	0	-10726	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	835	24.18	2.23	12	0.89	395.00	4285.00	21150	20230510	-54.85	4500	20220930	112.22	21150	-54.85	20230510	5390	77.18	20230103	21150	-54.85	20230510	4500	112.22	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
9	20230731	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	-140	5	-1.45	57726590	5976	1.95	9700	9700	9520	12550	6770	9660	9659.74	6.57	0	-3102	10240	9950	9370	9080	8500	10095	9225	17	2890	200	6180	10	1	8740223	832	24.10	2.22	12	0.07	395.00	4285.00	21150	20230510	-54.99	4500	20220930	111.56	21150	-54.99	20230510	5390	76.62	20230103	21150	-54.99	20230510	4500	111.56	20220930	8.71	N	318000	200	17 억		573854	N	N	0	N	00	N
10	20230728	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	760	2	8.54	2849602270	304126	68.24	8790	9660	8790	11570	6230	8900	9370.33	5.87	0	59620	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	844	24.46	2.25	12	3.48	395.00	4285.00	21150	20230510	-54.33	4500	20220930	114.67	21150	-54.33	20230510	5390	79.22	20230103	21150	-54.33	20230510	4500	114.67	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
11	20230728	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	650	2	7.30	2764709890	295295	66.26	8790	9660	8790	11570	6230	8900	9363.49	5.87	0	60804	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	835	24.18	2.23	12	3.38	395.00	4285.00	21150	20230510	-54.85	4500	20220930	112.22	21150	-54.85	20230510	5390	77.18	20230103	21150	-54.85	20230510	4500	112.22	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
12	20230728	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	640	2	7.19	2563140280	274091	61.51	8790	9660	8790	11570	6230	8900	9352.43	5.87	0	54637	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	834	24.15	2.23	12	3.14	395.00	4285.00	21150	20230510	-54.89	4500	20220930	112.00	21150	-54.89	20230510	5390	76.99	20230103	21150	-54.89	20230510	4500	112.00	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
13	20230728	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	620	2	6.97	2401096350	257157	57.71	8790	9660	8790	11570	6230	8900	9338.12	5.87	0	51270	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	832	24.10	2.22	12	2.94	395.00	4285.00	21150	20230510	-54.99	4500	20220930	111.56	21150	-54.99	20230510	5390	76.62	20230103	21150	-54.99	20230510	4500	111.56	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
14	20230728	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	670	2	7.53	2118450140	227647	51.08	8790	9610	8790	11570	6230	8900	9306.95	5.87	0	50723	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	836	24.23	2.23	12	2.60	395.00	4285.00	21150	20230510	-54.75	4500	20220930	112.67	21150	-54.75	20230510	5390	77.55	20230103	21150	-54.75	20230510	4500	112.67	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
15	20230728	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	590	2	6.63	1808912490	195188	43.80	8790	9530	8790	11570	6230	8900	9268.69	5.87	0	44505	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	829	24.03	2.21	12	2.23	395.00	4285.00	21150	20230510	-55.13	4500	20220930	110.89	21150	-55.13	20230510	5390	76.07	20230103	21150	-55.13	20230510	4500	110.89	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
16	20230728	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	380	2	4.27	1130691400	123302	27.67	8790	9350	8790	11570	6230	8900	9171.44	5.87	0	18079	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	811	23.49	2.17	12	1.41	395.00	4285.00	21150	20230510	-56.12	4500	20220930	106.22	21150	-56.12	20230510	5390	72.17	20230103	21150	-56.12	20230510	4500	106.22	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
17	20230728	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	220	2	2.47	317458430	35315	7.92	8790	9170	8790	11570	6230	8900	8990.91	5.87	0	4902	9800	9350	9100	8650	8400	9225	8525	17	2670	200	5690	10	1	8740223	797	23.09	2.13	12	0.40	395.00	4285.00	21150	20230510	-56.88	4500	20220930	102.67	21150	-56.88	20230510	5390	69.20	20230103	21150	-56.88	20230510	4500	102.67	20220930	9.29	N	318000	200	17 억		512845	N	N	0	N	00	N
18	20230727	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-540	5	-5.72	4050970600	440858	86.98	9100	9550	8850	12270	6610	9440	9189.08	5.44	140166	35748	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	778	22.53	2.08	12	5.04	395.00	4285.00	21150	20230510	-57.92	4500	20220930	97.78	21150	-57.92	20230510	5390	65.12	20230103	21150	-57.92	20230510	4500	97.78	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
19	20230727	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	8940	-500	5	-5.30	3917436600	425900	84.03	9100	9550	8850	12270	6610	9440	9198.02	5.44	140166	34538	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	781	22.63	2.09	12	4.87	395.00	4285.00	21150	20230510	-57.73	4500	20220930	98.67	21150	-57.73	20230510	5390	65.86	20230103	21150	-57.73	20230510	4500	98.67	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
20	20230727	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-320	5	-3.39	2860249800	308539	60.87	9100	9550	9090	12270	6610	9440	9270.30	5.44	140166	21031	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	797	23.09	2.13	12	3.53	395.00	4285.00	21150	20230510	-56.88	4500	20220930	102.67	21150	-56.88	20230510	5390	69.20	20230103	21150	-56.88	20230510	4500	102.67	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
21	20230727	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-300	5	-3.18	2442036110	262895	51.87	9100	9550	9090	12270	6610	9440	9289.02	5.44	140166	7804	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	799	23.14	2.13	12	3.01	395.00	4285.00	21150	20230510	-56.78	4500	20220930	103.11	21150	-56.78	20230510	5390	69.57	20230103	21150	-56.78	20230510	4500	103.11	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
22	20230727	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-300	5	-3.18	2135319940	229329	45.24	9100	9550	9090	12270	6610	9440	9311.16	5.44	140166	12194	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	799	23.14	2.13	12	2.62	395.00	4285.00	21150	20230510	-56.78	4500	20220930	103.11	21150	-56.78	20230510	5390	69.57	20230103	21150	-56.78	20230510	4500	103.11	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
23	20230727	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	-150	5	-1.59	1638704400	175383	34.60	9100	9550	9100	12270	6610	9440	9343.58	5.44	140166	14805	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	812	23.52	2.17	12	2.01	395.00	4285.00	21150	20230510	-56.08	4500	20220930	106.44	21150	-56.08	20230510	5390	72.36	20230103	21150	-56.08	20230510	4500	106.44	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
24	20230727	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-220	5	-2.33	1189905430	127478	25.15	9100	9550	9100	12270	6610	9440	9334.20	5.44	140166	23015	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	806	23.34	2.15	12	1.46	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
25	20230727	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	0	3	0.00	432173260	46976	9.27	9100	9490	9100	12270	6610	9440	9199.87	5.44	140166	13464	10446	9942	9496	8992	8546	9720	8770	17	2830	200	6040	10	1	8740223	825	23.90	2.20	12	0.54	395.00	4285.00	21150	20230510	-55.37	4500	20220930	109.78	21150	-55.37	20230510	5390	75.14	20230103	21150	-55.37	20230510	4500	109.78	20220930	9.65	N	318000	200	17 억		475548	N	N	0	N	00	N
26	20230726	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-480	5	-4.84	4792910360	504885	222.61	9880	10000	9050	12890	6950	9920	9493.12	3.84	0	142806	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	825	23.90	2.20	12	5.78	395.00	4285.00	21150	20230510	-55.37	4500	20220930	109.78	21150	-55.37	20230510	5390	75.14	20230103	21150	-55.37	20230510	4500	109.78	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
27	20230726	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-740	5	-7.46	4670527310	491728	216.81	9880	10000	9050	12890	6950	9920	9498.19	3.84	0	139230	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	802	23.24	2.14	12	5.63	395.00	4285.00	21150	20230510	-56.60	4500	20220930	104.00	21150	-56.60	20230510	5390	70.32	20230103	21150	-56.60	20230510	4500	104.00	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
28	20230726	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-750	5	-7.56	4260116560	447316	197.22	9880	10000	9050	12890	6950	9920	9523.73	3.84	0	126750	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	801	23.22	2.14	12	5.12	395.00	4285.00	21150	20230510	-56.64	4500	20220930	103.78	21150	-56.64	20230510	5390	70.13	20230103	21150	-56.64	20230510	4500	103.78	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
29	20230726	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-420	5	-4.23	3139011850	326117	143.79	9880	10000	9360	12890	6950	9920	9625.41	3.84	0	100970	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	830	24.05	2.22	12	3.73	395.00	4285.00	21150	20230510	-55.08	4500	20220930	111.11	21150	-55.08	20230510	5390	76.25	20230103	21150	-55.08	20230510	4500	111.11	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
30	20230726	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-370	5	-3.73	2548031070	264005	116.40	9880	10000	9360	12890	6950	9920	9651.45	3.84	0	93605	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	835	24.18	2.23	12	3.02	395.00	4285.00	21150	20230510	-54.85	4500	20220930	112.22	21150	-54.85	20230510	5390	77.18	20230103	21150	-54.85	20230510	4500	112.22	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
31	20230726	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-410	5	-4.13	2148563390	222196	97.97	9880	10000	9360	12890	6950	9920	9669.67	3.84	0	71854	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	831	24.08	2.22	12	2.54	395.00	4285.00	21150	20230510	-55.04	4500	20220930	111.33	21150	-55.04	20230510	5390	76.44	20230103	21150	-55.04	20230510	4500	111.33	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
32	20230726	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	9660	-260	5	-2.62	1202477850	122838	54.16	9880	10000	9640	12890	6950	9920	9789.13	3.84	0	33271	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	844	24.46	2.25	12	1.41	395.00	4285.00	21150	20230510	-54.33	4500	20220930	114.67	21150	-54.33	20230510	5390	79.22	20230103	21150	-54.33	20230510	4500	114.67	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
33	20230726	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	-20	5	-0.20	128867210	12988	5.73	9880	10000	9880	12890	6950	9920	9922.02	3.84	0	2129	10540	10230	10040	9730	9540	10135	9635	17	2970	200	6340	10	1	8740223	865	25.06	2.31	12	0.15	395.00	4285.00	21150	20230510	-53.19	4500	20220930	120.00	21150	-53.19	20230510	5390	83.67	20230103	21150	-53.19	20230510	4500	120.00	20220930	9.59	N	318000	200	17 억		335382	N	N	0	N	00	N
34	20230725	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	-320	5	-3.12	2256559490	225181	117.67	10030	10350	9850	13310	7170	10240	10021.16	2.93	0	79519	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	867	25.11	2.32	12	2.58	395.00	4285.00	21150	20230510	-53.10	4500	20220930	120.44	21150	-53.10	20230510	5390	84.04	20230103	21150	-53.10	20230510	4500	120.44	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
35	20230725	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	9880	-360	5	-3.52	2120360000	211417	110.48	10030	10350	9870	13310	7170	10240	10029.28	2.93	0	74486	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	864	25.01	2.31	12	2.42	395.00	4285.00	21150	20230510	-53.29	4500	20220930	119.56	21150	-53.29	20230510	5390	83.30	20230103	21150	-53.29	20230510	4500	119.56	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
36	20230725	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	9970	-270	5	-2.64	1527024260	151696	79.27	10030	10350	9920	13310	7170	10240	10066.34	2.93	0	43666	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	871	25.24	2.33	12	1.74	395.00	4285.00	21150	20230510	-52.86	4500	20220930	121.56	21150	-52.86	20230510	5390	84.97	20230103	21150	-52.86	20230510	4500	121.56	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
37	20230725	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	-190	5	-1.86	1336780330	132678	69.33	10030	10350	9920	13310	7170	10240	10075.37	2.93	0	45779	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	878	25.44	2.35	12	1.52	395.00	4285.00	21150	20230510	-52.48	4500	20220930	123.33	21150	-52.48	20230510	5390	86.46	20230103	21150	-52.48	20230510	4500	123.33	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
38	20230725	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	-130	5	-1.27	1142735850	113482	59.30	10030	10350	9920	13310	7170	10240	10069.75	2.93	0	46352	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	884	25.59	2.36	12	1.30	395.00	4285.00	21150	20230510	-52.20	4500	20220930	124.67	21150	-52.20	20230510	5390	87.57	20230103	21150	-52.20	20230510	4500	124.67	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
39	20230725	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	-70	5	-0.68	1015679310	100936	52.75	10030	10350	9920	13310	7170	10240	10062.61	2.93	0	41009	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	889	25.75	2.37	12	1.15	395.00	4285.00	21150	20230510	-51.91	4500	20220930	126.00	21150	-51.91	20230510	5390	88.68	20230103	21150	-51.91	20230510	4500	126.00	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
40	20230725	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	-130	5	-1.27	883661790	87892	45.93	10030	10350	9920	13310	7170	10240	10053.95	2.93	0	37487	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	884	25.59	2.36	12	1.01	395.00	4285.00	21150	20230510	-52.20	4500	20220930	124.67	21150	-52.20	20230510	5390	87.57	20230103	21150	-52.20	20230510	4500	124.67	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
41	20230725	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-90	5	-0.88	235261920	23162	12.10	10030	10350	10030	13310	7170	10240	10157.24	2.93	0	6760	10660	10450	10220	10010	9780	10335	9895	17	3070	200	6550	10	1	8740223	887	25.70	2.37	12	0.27	395.00	4285.00	21150	20230510	-52.01	4500	20220930	125.56	21150	-52.01	20230510	5390	88.31	20230103	21150	-52.01	20230510	4500	125.56	20220930	9.46	N	318000	200	17 억		255863	N	N	0	N	00	N
42	20230724	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-220	5	-2.10	1919383900	188436	156.76	10430	10430	9990	13590	7330	10460	10185.58	2.34	0	50779	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	895	25.92	2.39	12	2.16	395.00	4285.00	21150	20230510	-51.58	4500	20220930	127.56	21150	-51.58	20230510	5390	89.98	20230103	21150	-51.58	20230510	4500	127.56	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
43	20230724	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-250	5	-2.39	1846097390	181275	150.80	10430	10430	9990	13590	7330	10460	10183.96	2.34	0	49730	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	892	25.85	2.38	12	2.07	395.00	4285.00	21150	20230510	-51.73	4500	20220930	126.89	21150	-51.73	20230510	5390	89.42	20230103	21150	-51.73	20230510	4500	126.89	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
44	20230724	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	10150	-310	5	-2.96	1634036000	160372	133.42	10430	10430	9990	13590	7330	10460	10189.03	2.34	0	39914	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	887	25.70	2.37	12	1.83	395.00	4285.00	21150	20230510	-52.01	4500	20220930	125.56	21150	-52.01	20230510	5390	88.31	20230103	21150	-52.01	20230510	4500	125.56	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
45	20230724	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-220	5	-2.10	1219264530	119228	99.19	10430	10430	10150	13590	7330	10460	10226.33	2.34	0	41014	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	895	25.92	2.39	12	1.36	395.00	4285.00	21150	20230510	-51.58	4500	20220930	127.56	21150	-51.58	20230510	5390	89.98	20230103	21150	-51.58	20230510	4500	127.56	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
46	20230724	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	10170	-290	5	-2.77	1110506630	108546	90.30	10430	10430	10150	13590	7330	10460	10230.74	2.34	0	35426	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	889	25.75	2.37	12	1.24	395.00	4285.00	21150	20230510	-51.91	4500	20220930	126.00	21150	-51.91	20230510	5390	88.68	20230103	21150	-51.91	20230510	4500	126.00	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
47	20230724	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	10270	-190	5	-1.82	850176700	82996	69.05	10430	10430	10160	13590	7330	10460	10243.58	2.34	0	22960	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	898	26.00	2.40	12	0.95	395.00	4285.00	21150	20230510	-51.44	4500	20220930	128.22	21150	-51.44	20230510	5390	90.54	20230103	21150	-51.44	20230510	4500	128.22	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
48	20230724	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	10300	-160	5	-1.53	535346700	52250	43.47	10430	10430	10160	13590	7330	10460	10245.87	2.34	0	12535	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	900	26.08	2.40	12	0.60	395.00	4285.00	21150	20230510	-51.30	4500	20220930	128.89	21150	-51.30	20230510	5390	91.09	20230103	21150	-51.30	20230510	4500	128.89	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
49	20230724	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	10190	-270	5	-2.58	206810500	20182	16.79	10430	10430	10180	13590	7330	10460	10247.26	2.34	0	-1844	11006	10732	10566	10292	10126	10650	10210	17	3130	200	6690	10	1	8740223	891	25.80	2.38	12	0.23	395.00	4285.00	21150	20230510	-51.82	4500	20220930	126.44	21150	-51.82	20230510	5390	89.05	20230103	21150	-51.82	20230510	4500	126.44	20220930	9.46	N	318000	200	17 억		204823	N	N	0	N	00	N
50	20230721	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	-380	5	-3.51	1256518130	119296	49.96	10710	10840	10400	14090	7590	10840	10532.93	2.44	0	-8751	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	914	26.48	2.44	12	1.36	395.00	4285.00	21150	20230510	-50.54	4500	20220930	132.44	21150	-50.54	20230510	5390	94.06	20230103	21150	-50.54	20230510	4500	132.44	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
51	20230721	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	-320	5	-2.95	1055385200	100039	41.89	10710	10840	10400	14090	7590	10840	10549.72	2.44	0	-11554	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	919	26.63	2.46	12	1.14	395.00	4285.00	21150	20230510	-50.26	4500	20220930	133.78	21150	-50.26	20230510	5390	95.18	20230103	21150	-50.26	20230510	4500	133.78	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
52	20230721	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-240	5	-2.21	956166940	90646	37.96	10710	10840	10400	14090	7590	10840	10548.35	2.44	0	-10004	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	926	26.84	2.47	12	1.04	395.00	4285.00	21150	20230510	-49.88	4500	20220930	135.56	21150	-49.88	20230510	5390	96.66	20230103	21150	-49.88	20230510	4500	135.56	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
53	20230721	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	10610	-230	5	-2.12	884326050	83871	35.12	10710	10840	10400	14090	7590	10840	10543.87	2.44	0	-9950	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	927	26.86	2.48	12	0.96	395.00	4285.00	21150	20230510	-49.83	4500	20220930	135.78	21150	-49.83	20230510	5390	96.85	20230103	21150	-49.83	20230510	4500	135.78	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
54	20230721	121102	57	100.00	KOSDAQ		화학	N	N	N	N		N	10680	-160	5	-1.48	815773290	77420	32.42	10710	10840	10400	14090	7590	10840	10536.96	2.44	0	-9639	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	933	27.04	2.49	12	0.89	395.00	4285.00	21150	20230510	-49.50	4500	20220930	137.33	21150	-49.50	20230510	5390	98.14	20230103	21150	-49.50	20230510	4500	137.33	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
55	20230721	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-240	5	-2.21	613163700	58302	24.41	10710	10840	10400	14090	7590	10840	10517.00	2.44	0	-13778	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	926	26.84	2.47	12	0.67	395.00	4285.00	21150	20230510	-49.88	4500	20220930	135.56	21150	-49.88	20230510	5390	96.66	20230103	21150	-49.88	20230510	4500	135.56	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
56	20230721	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	10470	-370	5	-3.41	476554040	45287	18.96	10710	10840	10400	14090	7590	10840	10522.94	2.44	0	-13683	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	915	26.51	2.44	12	0.52	395.00	4285.00	21150	20230510	-50.50	4500	20220930	132.67	21150	-50.50	20230510	5390	94.25	20230103	21150	-50.50	20230510	4500	132.67	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
57	20230721	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	-280	5	-2.58	152841610	14391	6.03	10710	10840	10550	14090	7590	10840	10620.56	2.44	0	-4462	11520	11180	10700	10360	9880	11350	10530	17	3250	200	6930	10	1	8740223	923	26.73	2.46	12	0.16	395.00	4285.00	21150	20230510	-50.07	4500	20220930	134.67	21150	-50.07	20230510	5390	95.92	20230103	21150	-50.07	20230510	4500	134.67	20220930	9.54	N	318000	200	17 억		213351	N	N	0	N	00	N
58	20230720	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	360	2	3.44	2543744000	237134	133.13	10400	11040	10220	13620	7340	10480	10726.60	1.82	0	53465	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	947	27.44	2.53	12	2.71	395.00	4285.00	21150	20230510	-48.75	4500	20220930	140.89	21150	-48.75	20230510	5390	101.11	20230103	21150	-48.75	20230510	4500	140.89	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
59	20230720	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	10830	350	2	3.34	2480670890	231312	129.86	10400	11040	10220	13620	7340	10480	10724.35	1.82	0	53138	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	947	27.42	2.53	12	2.65	395.00	4285.00	21150	20230510	-48.79	4500	20220930	140.67	21150	-48.79	20230510	5390	100.93	20230103	21150	-48.79	20230510	4500	140.67	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
60	20230720	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	10770	290	2	2.77	2160919320	201507	113.13	10400	11040	10220	13620	7340	10480	10723.79	1.82	0	55339	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	941	27.27	2.51	12	2.31	395.00	4285.00	21150	20230510	-49.08	4500	20220930	139.33	21150	-49.08	20230510	5390	99.81	20230103	21150	-49.08	20230510	4500	139.33	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
61	20230720	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	10840	360	2	3.44	2011489750	187643	105.35	10400	11040	10220	13620	7340	10480	10719.77	1.82	0	52283	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	947	27.44	2.53	12	2.15	395.00	4285.00	21150	20230510	-48.75	4500	20220930	140.89	21150	-48.75	20230510	5390	101.11	20230103	21150	-48.75	20230510	4500	140.89	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
62	20230720	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	10820	340	2	3.24	1798143200	168052	94.35	10400	11040	10220	13620	7340	10480	10699.92	1.82	0	46630	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	946	27.39	2.53	12	1.92	395.00	4285.00	21150	20230510	-48.84	4500	20220930	140.44	21150	-48.84	20230510	5390	100.74	20230103	21150	-48.84	20230510	4500	140.44	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
63	20230720	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	440	2	4.20	1454609700	136384	76.57	10400	11040	10220	13620	7340	10480	10665.55	1.82	0	37712	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	954	27.65	2.55	12	1.56	395.00	4285.00	21150	20230510	-48.37	4500	20220930	142.67	21150	-48.37	20230510	5390	102.60	20230103	21150	-48.37	20230510	4500	142.67	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
64	20230720	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	10620	140	2	1.34	582232730	55908	31.39	10400	10630	10220	13620	7340	10480	10414.12	1.82	0	10177	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	928	26.89	2.48	12	0.64	395.00	4285.00	21150	20230510	-49.79	4500	20220930	136.00	21150	-49.79	20230510	5390	97.03	20230103	21150	-49.79	20230510	4500	136.00	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
65	20230720	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-90	5	-0.86	199600830	19354	10.87	10400	10430	10220	13620	7340	10480	10313.15	1.82	0	4548	11260	10870	10590	10200	9920	10730	10060	17	3140	200	6700	10	1	8740223	908	26.30	2.42	12	0.22	395.00	4285.00	21150	20230510	-50.87	4500	20220930	130.89	21150	-50.87	20230510	5390	92.76	20230103	21150	-50.87	20230510	4500	130.89	20220930	9.52	N	318000	200	17 억		158815	N	N	0	N	00	N
66	20230719	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	10480	-390	5	-3.59	1868987380	176130	92.76	10870	10980	10310	14130	7610	10870	10611.52	1.84	0	-1723	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	916	26.53	2.45	12	2.02	395.00	4285.00	21150	20230510	-50.45	4500	20220930	132.89	21150	-50.45	20230510	5390	94.43	20230103	21150	-50.45	20230510	4500	132.89	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
67	20230719	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	10510	-360	5	-3.31	1682971240	158259	83.35	10870	10980	10450	14130	7610	10870	10634.28	1.84	0	-4271	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	919	26.61	2.45	12	1.81	395.00	4285.00	21150	20230510	-50.31	4500	20220930	133.56	21150	-50.31	20230510	5390	94.99	20230103	21150	-50.31	20230510	4500	133.56	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
68	20230719	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	10540	-330	5	-3.04	1469261620	137878	72.61	10870	10980	10500	14130	7610	10870	10656.24	1.84	0	-3945	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	921	26.68	2.46	12	1.58	395.00	4285.00	21150	20230510	-50.17	4500	20220930	134.22	21150	-50.17	20230510	5390	95.55	20230103	21150	-50.17	20230510	4500	134.22	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
69	20230719	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	-220	5	-2.02	1184065450	110861	58.38	10870	10980	10540	14130	7610	10870	10680.63	1.84	0	-969	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	931	26.96	2.49	12	1.27	395.00	4285.00	21150	20230510	-49.65	4500	20220930	136.67	21150	-49.65	20230510	5390	97.59	20230103	21150	-49.65	20230510	4500	136.67	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
70	20230719	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	10600	-270	5	-2.48	1001929570	93706	49.35	10870	10980	10540	14130	7610	10870	10692.27	1.84	0	817	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	926	26.84	2.47	12	1.07	395.00	4285.00	21150	20230510	-49.88	4500	20220930	135.56	21150	-49.88	20230510	5390	96.66	20230103	21150	-49.88	20230510	4500	135.56	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
71	20230719	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	10560	-310	5	-2.85	886118130	82770	43.59	10870	10980	10540	14130	7610	10870	10705.79	1.84	0	4839	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	923	26.73	2.46	12	0.95	395.00	4285.00	21150	20230510	-50.07	4500	20220930	134.67	21150	-50.07	20230510	5390	95.92	20230103	21150	-50.07	20230510	4500	134.67	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
72	20230719	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	-150	5	-1.38	490503370	45607	24.02	10870	10980	10630	14130	7610	10870	10755.00	1.84	0	-692	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	937	27.14	2.50	12	0.52	395.00	4285.00	21150	20230510	-49.31	4500	20220930	138.22	21150	-49.31	20230510	5390	98.89	20230103	21150	-49.31	20230510	4500	138.22	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
73	20230719	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	10860	-10	5	-0.09	74009820	6837	3.60	10870	10980	10790	14130	7610	10870	10824.90	1.84	0	1620	11496	11182	10936	10622	10376	11340	10780	17	3260	200	6950	10	1	8740223	949	27.49	2.53	12	0.08	395.00	4285.00	21150	20230510	-48.65	4500	20220930	141.33	21150	-48.65	20230510	5390	101.48	20230103	21150	-48.65	20230510	4500	141.33	20220930	9.73	N	318000	200	17 억		160537	N	N	0	N	00	N
74	20230718	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	10870	20	2	0.18	2062273510	188898	106.42	10770	11250	10690	14100	7600	10850	10917.40	2.02	0	-14090	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	950	27.52	2.54	12	2.16	395.00	4285.00	21150	20230510	-48.61	4500	20220930	141.56	21150	-48.61	20230510	5390	101.67	20230103	21150	-48.61	20230510	4500	141.56	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
75	20230718	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	10860	10	2	0.09	2018607450	184884	104.16	10770	11250	10690	14100	7600	10850	10918.24	2.02	0	-14461	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	949	27.49	2.53	12	2.12	395.00	4285.00	21150	20230510	-48.65	4500	20220930	141.33	21150	-48.65	20230510	5390	101.48	20230103	21150	-48.65	20230510	4500	141.33	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
76	20230718	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	10740	-110	5	-1.01	1886245390	172663	97.27	10770	11250	10690	14100	7600	10850	10924.43	2.02	0	-13942	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	939	27.19	2.51	12	1.98	395.00	4285.00	21150	20230510	-49.22	4500	20220930	138.67	21150	-49.22	20230510	5390	99.26	20230103	21150	-49.22	20230510	4500	138.67	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
77	20230718	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	-100	5	-0.92	1757175670	160622	90.49	10770	11250	10700	14100	7600	10850	10939.82	2.02	0	-15260	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	940	27.22	2.51	12	1.84	395.00	4285.00	21150	20230510	-49.17	4500	20220930	138.89	21150	-49.17	20230510	5390	99.44	20230103	21150	-49.17	20230510	4500	138.89	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
78	20230718	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	10730	-120	5	-1.11	1624075990	148250	83.52	10770	11250	10700	14100	7600	10850	10954.98	2.02	0	-15584	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	938	27.16	2.50	12	1.70	395.00	4285.00	21150	20230510	-49.27	4500	20220930	138.44	21150	-49.27	20230510	5390	99.07	20230103	21150	-49.27	20230510	4500	138.44	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
79	20230718	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	0	3	0.00	1457360510	132758	74.79	10770	11250	10770	14100	7600	10850	10977.57	2.02	0	-15259	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	948	27.47	2.53	12	1.52	395.00	4285.00	21150	20230510	-48.70	4500	20220930	141.11	21150	-48.70	20230510	5390	101.30	20230103	21150	-48.70	20230510	4500	141.11	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
80	20230718	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	0	3	0.00	1176523580	106903	60.23	10770	11250	10770	14100	7600	10850	11005.52	2.02	0	-7820	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	948	27.47	2.53	12	1.22	395.00	4285.00	21150	20230510	-48.70	4500	20220930	141.11	21150	-48.70	20230510	5390	101.30	20230103	21150	-48.70	20230510	4500	141.11	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
81	20230718	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	11100	250	2	2.30	286570400	26371	14.86	10770	11100	10770	14100	7600	10850	10866.88	2.02	0	2150	11296	11072	10686	10462	10076	11185	10575	17	3250	200	6940	10	1	8740223	970	28.10	2.59	12	0.30	395.00	4285.00	21150	20230510	-47.52	4500	20220930	146.67	21150	-47.52	20230510	5390	105.94	20230103	21150	-47.52	20230510	4500	146.67	20220930	9.79	N	318000	200	17 억		176117	N	N	0	N	00	N
82	20230717	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	10850	130	2	1.21	1880283300	176676	101.21	10640	10910	10300	13930	7510	10720	10641.67	1.71	0	26133	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	948	27.47	2.53	12	2.02	395.00	4285.00	21150	20230510	-48.70	4500	20220930	141.11	21150	-48.70	20230510	5390	101.30	20230103	21150	-48.70	20230510	4500	141.11	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
83	20230717	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	10750	30	2	0.28	1826511390	171713	98.37	10640	10910	10300	13930	7510	10720	10637.00	1.71	0	25544	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	940	27.22	2.51	12	1.96	395.00	4285.00	21150	20230510	-49.17	4500	20220930	138.89	21150	-49.17	20230510	5390	99.44	20230103	21150	-49.17	20230510	4500	138.89	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
84	20230717	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	10820	100	2	0.93	1621378150	152741	87.50	10640	10910	10300	13930	7510	10720	10615.21	1.71	0	22158	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	946	27.39	2.53	12	1.75	395.00	4285.00	21150	20230510	-48.84	4500	20220930	140.44	21150	-48.84	20230510	5390	100.74	20230103	21150	-48.84	20230510	4500	140.44	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
85	20230717	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	10770	50	2	0.47	1502523820	141709	81.18	10640	10910	10300	13930	7510	10720	10602.88	1.71	0	23504	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	941	27.27	2.51	12	1.62	395.00	4285.00	21150	20230510	-49.08	4500	20220930	139.33	21150	-49.08	20230510	5390	99.81	20230103	21150	-49.08	20230510	4500	139.33	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
86	20230717	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	60	2	0.56	1310683030	124000	71.04	10640	10850	10300	13930	7510	10720	10570.02	1.71	0	19436	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	942	27.29	2.52	12	1.42	395.00	4285.00	21150	20230510	-49.03	4500	20220930	139.56	21150	-49.03	20230510	5390	100.00	20230103	21150	-49.03	20230510	4500	139.56	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
87	20230717	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	10780	60	2	0.56	1180793620	111981	64.15	10640	10800	10300	13930	7510	10720	10544.59	1.71	0	17870	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	942	27.29	2.52	12	1.28	395.00	4285.00	21150	20230510	-49.03	4500	20220930	139.56	21150	-49.03	20230510	5390	100.00	20230103	21150	-49.03	20230510	4500	139.56	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
88	20230717	101034	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	-70	5	-0.65	912450300	86974	49.82	10640	10710	10300	13930	7510	10720	10491.07	1.71	0	14422	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	931	26.96	2.49	12	1.00	395.00	4285.00	21150	20230510	-49.65	4500	20220930	136.67	21150	-49.65	20230510	5390	97.59	20230103	21150	-49.65	20230510	4500	136.67	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
89	20230717	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	10410	-310	5	-2.89	510804340	48730	27.92	10640	10710	10300	13930	7510	10720	10482.34	1.71	0	768	11140	10930	10730	10520	10320	10830	10420	17	3210	200	6860	10	1	8740223	910	26.35	2.43	12	0.56	395.00	4285.00	21150	20230510	-50.78	4500	20220930	131.33	21150	-50.78	20230510	5390	93.14	20230103	21150	-50.78	20230510	4500	131.33	20220930	9.81	N	318000	200	17 억		149363	N	N	0	N	00	N
90	20230714	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	10720	-190	5	-1.74	1845248520	172851	116.42	10910	10940	10530	14180	7640	10910	10675.12	1.45	0	21613	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	937	27.14	2.50	12	1.98	395.00	4285.00	21150	20230510	-49.31	4500	20220930	138.22	21150	-49.31	20230510	5390	98.89	20230103	21150	-49.31	20230510	4500	138.22	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
91	20230714	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	10710	-200	5	-1.83	1758448000	164755	110.97	10910	10940	10530	14180	7640	10910	10673.01	1.45	0	18236	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	936	27.11	2.50	12	1.89	395.00	4285.00	21150	20230510	-49.36	4500	20220930	138.00	21150	-49.36	20230510	5390	98.70	20230103	21150	-49.36	20230510	4500	138.00	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
92	20230714	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	10770	-140	5	-1.28	1559502490	146184	98.46	10910	10940	10530	14180	7640	10910	10667.96	1.45	0	12445	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	941	27.27	2.51	12	1.67	395.00	4285.00	21150	20230510	-49.08	4500	20220930	139.33	21150	-49.08	20230510	5390	99.81	20230103	21150	-49.08	20230510	4500	139.33	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
93	20230714	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	10790	-120	5	-1.10	1367303820	128385	86.47	10910	10940	10530	14180	7640	10910	10649.89	1.45	0	10582	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	943	27.32	2.52	12	1.47	395.00	4285.00	21150	20230510	-48.98	4500	20220930	139.78	21150	-48.98	20230510	5390	100.19	20230103	21150	-48.98	20230510	4500	139.78	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
94	20230714	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	10640	-270	5	-2.47	1243271120	116818	78.68	10910	10940	10530	14180	7640	10910	10642.65	1.45	0	4545	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	930	26.94	2.48	12	1.34	395.00	4285.00	21150	20230510	-49.69	4500	20220930	136.44	21150	-49.69	20230510	5390	97.40	20230103	21150	-49.69	20230510	4500	136.44	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
95	20230714	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	10650	-260	5	-2.38	1146781230	107728	72.56	10910	10940	10530	14180	7640	10910	10644.98	1.45	0	1610	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	931	26.96	2.49	12	1.23	395.00	4285.00	21150	20230510	-49.65	4500	20220930	136.67	21150	-49.65	20230510	5390	97.59	20230103	21150	-49.65	20230510	4500	136.67	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
96	20230714	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	10630	-280	5	-2.57	973348550	91349	61.53	10910	10940	10530	14180	7640	10910	10655.08	1.45	0	184	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	929	26.91	2.48	12	1.05	395.00	4285.00	21150	20230510	-49.74	4500	20220930	136.22	21150	-49.74	20230510	5390	97.22	20230103	21150	-49.74	20230510	4500	136.22	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
97	20230714	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	10700	-210	5	-1.92	163627220	15191	10.23	10910	10940	10700	14180	7640	10910	10770.69	1.45	0	1251	11470	11190	11020	10740	10570	11105	10655	17	3270	200	6980	10	1	8740223	935	27.09	2.50	12	0.17	395.00	4285.00	21150	20230510	-49.41	4500	20220930	137.78	21150	-49.41	20230510	5390	98.52	20230103	21150	-49.41	20230510	4500	137.78	20220930	9.66	N	318000	200	17 억		126594	N	N	0	N	00	N
98	20230713	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	10910	-200	5	-1.80	1599841470	144817	53.68	11170	11300	10850	14440	7780	11110	11051.77	1.59	0	-12573	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	954	27.62	2.55	12	1.66	395.00	4285.00	21150	20230510	-48.42	4500	20220930	142.44	21150	-48.42	20230510	5390	102.41	20230103	21150	-48.42	20230510	4500	142.44	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
99	20230713	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	10910	-200	5	-1.80	1461776520	132159	48.99	11170	11300	10850	14440	7780	11110	11060.74	1.59	0	-14173	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	954	27.62	2.55	12	1.51	395.00	4285.00	21150	20230510	-48.42	4500	20220930	142.44	21150	-48.42	20230510	5390	102.41	20230103	21150	-48.42	20230510	4500	142.44	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
100	20230713	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	11040	-70	5	-0.63	1072442490	96576	35.80	11170	11300	10980	14440	7780	11110	11104.65	1.59	0	-10602	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	965	27.95	2.58	12	1.10	395.00	4285.00	21150	20230510	-47.80	4500	20220930	145.33	21150	-47.80	20230510	5390	104.82	20230103	21150	-47.80	20230510	4500	145.33	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
101	20230713	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	11030	-80	5	-0.72	865527130	77786	28.83	11170	11300	11010	14440	7780	11110	11127.03	1.59	0	-4029	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	964	27.92	2.57	12	0.89	395.00	4285.00	21150	20230510	-47.85	4500	20220930	145.11	21150	-47.85	20230510	5390	104.64	20230103	21150	-47.85	20230510	4500	145.11	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
102	20230713	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	-30	5	-0.27	746631680	67039	24.85	11170	11300	11010	14440	7780	11110	11137.27	1.59	0	1183	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	968	28.05	2.59	12	0.77	395.00	4285.00	21150	20230510	-47.61	4500	20220930	146.22	21150	-47.61	20230510	5390	105.57	20230103	21150	-47.61	20230510	4500	146.22	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
103	20230713	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	11190	80	2	0.72	602490340	54055	20.04	11170	11300	11010	14440	7780	11110	11145.88	1.59	0	4276	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	978	28.33	2.61	12	0.62	395.00	4285.00	21150	20230510	-47.09	4500	20220930	148.67	21150	-47.09	20230510	5390	107.61	20230103	21150	-47.09	20230510	4500	148.67	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
104	20230713	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	11230	120	2	1.08	453399460	40701	15.09	11170	11300	11010	14440	7780	11110	11139.76	1.59	0	2993	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	982	28.43	2.62	12	0.47	395.00	4285.00	21150	20230510	-46.90	4500	20220930	149.56	21150	-46.90	20230510	5390	108.35	20230103	21150	-46.90	20230510	4500	149.56	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
105	20230713	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	11090	-20	5	-0.18	107444690	9695	3.59	11170	11200	11010	14440	7780	11110	11082.48	1.59	0	174	12090	11600	11230	10740	10370	11415	10555	17	3330	200	7110	10	1	8740223	969	28.08	2.59	12	0.11	395.00	4285.00	21150	20230510	-47.57	4500	20220930	146.44	21150	-47.57	20230510	5390	105.75	20230103	21150	-47.57	20230510	4500	146.44	20220930	9.68	N	318000	200	17 억		139315	N	N	0	N	00	N
106	20230712	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	11110	-590	5	-5.04	2994231570	267421	198.59	11700	11720	10860	15210	8190	11700	11196.60	1.93	0	-27732	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	971	28.13	2.59	12	3.06	395.00	4285.00	21150	20230510	-47.47	4500	20220930	146.89	21150	-47.47	20230510	5390	106.12	20230103	21150	-47.47	20230510	4500	146.89	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
107	20230712	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	11080	-620	5	-5.30	2869984640	256232	190.28	11700	11720	10860	15210	8190	11700	11200.49	1.93	0	-24460	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	968	28.05	2.59	12	2.93	395.00	4285.00	21150	20230510	-47.61	4500	20220930	146.22	21150	-47.61	20230510	5390	105.57	20230103	21150	-47.61	20230510	4500	146.22	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
108	20230712	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	10980	-720	5	-6.15	2498637430	222414	165.16	11700	11720	10980	15210	8190	11700	11233.92	1.93	0	-26752	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	960	27.80	2.56	12	2.54	395.00	4285.00	21150	20230510	-48.09	4500	20220930	144.00	21150	-48.09	20230510	5390	103.71	20230103	21150	-48.09	20230510	4500	144.00	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
109	20230712	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	11120	-580	5	-4.96	1797777530	159003	118.07	11700	11720	11050	15210	8190	11700	11306.26	1.93	0	-28127	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	972	28.15	2.60	12	1.82	395.00	4285.00	21150	20230510	-47.42	4500	20220930	147.11	21150	-47.42	20230510	5390	106.31	20230103	21150	-47.42	20230510	4500	147.11	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
110	20230712	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	11140	-560	5	-4.79	1635752190	144468	107.28	11700	11720	11050	15210	8190	11700	11322.28	1.93	0	-23604	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	974	28.20	2.60	12	1.65	395.00	4285.00	21150	20230510	-47.33	4500	20220930	147.56	21150	-47.33	20230510	5390	106.68	20230103	21150	-47.33	20230510	4500	147.56	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
111	20230712	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-440	5	-3.76	1119074290	98197	72.92	11700	11720	11220	15210	8190	11700	11395.84	1.93	0	-18902	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	984	28.51	2.63	12	1.12	395.00	4285.00	21150	20230510	-46.76	4500	20220930	150.22	21150	-46.76	20230510	5390	108.91	20230103	21150	-46.76	20230510	4500	150.22	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
112	20230712	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-440	5	-3.76	796953930	69582	51.67	11700	11720	11260	15210	8190	11700	11453.02	1.93	0	-11670	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	984	28.51	2.63	12	0.80	395.00	4285.00	21150	20230510	-46.76	4500	20220930	150.22	21150	-46.76	20230510	5390	108.91	20230103	21150	-46.76	20230510	4500	150.22	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
113	20230712	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	-100	5	-0.85	167814540	14427	10.71	11700	11720	11590	15210	8190	11700	11631.40	1.93	0	4316	11946	11822	11616	11492	11286	11885	11555	17	3510	200	7480	10	1	8740223	1014	29.37	2.71	12	0.17	395.00	4285.00	21150	20230510	-45.15	4500	20220930	157.78	21150	-45.15	20230510	5390	115.21	20230103	21150	-45.15	20230510	4500	157.78	20220930	9.70	N	318000	200	17 억		168634	N	N	0	N	00	N
114	20230711	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11700	300	2	2.63	1552923080	133632	73.94	11440	11740	11410	14820	7980	11400	11619.44	1.65	0	23211	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1023	29.62	2.73	12	1.53	395.00	4285.00	21150	20230510	-44.68	4500	20220930	160.00	21150	-44.68	20230510	5390	117.07	20230103	21150	-44.68	20230510	4500	160.00	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
115	20230711	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	260	2	2.28	1407644130	121208	67.07	11440	11740	11410	14820	7980	11400	11613.46	1.65	0	21336	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1019	29.52	2.72	12	1.39	395.00	4285.00	21150	20230510	-44.87	4500	20220930	159.11	21150	-44.87	20230510	5390	116.33	20230103	21150	-44.87	20230510	4500	159.11	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
116	20230711	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	260	2	2.28	1191681030	102646	56.80	11440	11740	11410	14820	7980	11400	11609.62	1.65	0	18651	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1019	29.52	2.72	12	1.17	395.00	4285.00	21150	20230510	-44.87	4500	20220930	159.11	21150	-44.87	20230510	5390	116.33	20230103	21150	-44.87	20230510	4500	159.11	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
117	20230711	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	310	2	2.72	983304110	84840	46.95	11440	11730	11410	14820	7980	11400	11590.10	1.65	0	19430	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1023	29.65	2.73	12	0.97	395.00	4285.00	21150	20230510	-44.63	4500	20220930	160.22	21150	-44.63	20230510	5390	117.25	20230103	21150	-44.63	20230510	4500	160.22	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
118	20230711	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	11600	200	2	1.75	789283820	68211	37.74	11440	11710	11410	14820	7980	11400	11571.21	1.65	0	16013	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1014	29.37	2.71	12	0.78	395.00	4285.00	21150	20230510	-45.15	4500	20220930	157.78	21150	-45.15	20230510	5390	115.21	20230103	21150	-45.15	20230510	4500	157.78	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
119	20230711	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	11590	190	2	1.67	665813060	57531	31.83	11440	11710	11410	14820	7980	11400	11573.12	1.65	0	13220	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1013	29.34	2.70	12	0.66	395.00	4285.00	21150	20230510	-45.20	4500	20220930	157.56	21150	-45.20	20230510	5390	115.03	20230103	21150	-45.20	20230510	4500	157.56	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
120	20230711	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	11640	240	2	2.11	427040810	36827	20.38	11440	11710	11410	14820	7980	11400	11595.86	1.65	0	7867	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1017	29.47	2.72	12	0.42	395.00	4285.00	21150	20230510	-44.96	4500	20220930	158.67	21150	-44.96	20230510	5390	115.96	20230103	21150	-44.96	20230510	4500	158.67	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
121	20230711	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	130	2	1.14	64348350	5612	3.11	11440	11560	11420	14820	7980	11400	11466.21	1.65	0	-525	11913	11656	11403	11146	10893	11785	11275	17	3420	200	7290	10	1	8740223	1008	29.19	2.69	12	0.06	395.00	4285.00	21150	20230510	-45.48	4500	20220930	156.22	21150	-45.48	20230510	5390	113.91	20230103	21150	-45.48	20230510	4500	156.22	20220930	9.88	N	318000	200	17 억		144515	N	N	0	N	00	N
122	20230710	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	11400	10	2	0.09	2039340560	179268	127.85	11170	11660	11150	14800	7980	11390	11375.80	1.50	0	13211	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	996	28.86	2.66	12	2.05	395.00	4285.00	21150	20230510	-46.10	4500	20220930	153.33	21150	-46.10	20230510	5390	111.50	20230103	21150	-46.10	20230510	4500	153.33	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
123	20230710	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-30	5	-0.26	1915028080	168343	120.06	11170	11660	11150	14800	7980	11390	11375.74	1.50	0	13271	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	993	28.76	2.65	12	1.93	395.00	4285.00	21150	20230510	-46.29	4500	20220930	152.44	21150	-46.29	20230510	5390	110.76	20230103	21150	-46.29	20230510	4500	152.44	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
124	20230710	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	11550	160	2	1.40	1626007100	143080	102.04	11170	11660	11150	14800	7980	11390	11364.31	1.50	0	10646	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	1009	29.24	2.70	12	1.64	395.00	4285.00	21150	20230510	-45.39	4500	20220930	156.67	21150	-45.39	20230510	5390	114.29	20230103	21150	-45.39	20230510	4500	156.67	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
125	20230710	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	140	2	1.23	1297009740	114556	81.70	11170	11660	11150	14800	7980	11390	11322.01	1.50	0	6798	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	1008	29.19	2.69	12	1.31	395.00	4285.00	21150	20230510	-45.48	4500	20220930	156.22	21150	-45.48	20230510	5390	113.91	20230103	21150	-45.48	20230510	4500	156.22	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
126	20230710	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	-170	5	-1.49	888214010	78899	56.27	11170	11500	11150	14800	7980	11390	11257.47	1.50	0	2284	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	981	28.41	2.62	12	0.90	395.00	4285.00	21150	20230510	-46.95	4500	20220930	149.33	21150	-46.95	20230510	5390	108.16	20230103	21150	-46.95	20230510	4500	149.33	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
127	20230710	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	11180	-210	5	-1.84	784271500	69606	49.64	11170	11500	11170	14800	7980	11390	11267.15	1.50	0	116	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	977	28.30	2.61	12	0.80	395.00	4285.00	21150	20230510	-47.14	4500	20220930	148.44	21150	-47.14	20230510	5390	107.42	20230103	21150	-47.14	20230510	4500	148.44	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
128	20230710	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	-60	5	-0.53	421687380	37470	26.72	11170	11500	11170	14800	7980	11390	11253.69	1.50	0	-3416	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	990	28.68	2.64	12	0.43	395.00	4285.00	21150	20230510	-46.43	4500	20220930	151.78	21150	-46.43	20230510	5390	110.20	20230103	21150	-46.43	20230510	4500	151.78	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
129	20230710	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	11230	-160	5	-1.40	169766810	15126	10.79	11170	11390	11170	14800	7980	11390	11222.58	1.50	0	-2713	11630	11510	11310	11190	10990	11570	11250	17	3410	200	7280	10	1	8740223	982	28.43	2.62	12	0.17	395.00	4285.00	21150	20230510	-46.90	4500	20220930	149.56	21150	-46.90	20230510	5390	108.35	20230103	21150	-46.90	20230510	4500	149.56	20220930	9.79	N	318000	200	17 억		131411	N	N	0	N	00	N
130	20230707	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	11390	110	2	0.98	1551588450	138134	68.21	11180	11430	11110	14660	7900	11280	11232.03	1.42	0	5459	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	996	28.84	2.66	12	1.58	395.00	4285.00	21150	20230510	-46.15	4500	20220930	153.11	21150	-46.15	20230510	5390	111.32	20230103	21150	-46.15	20230510	4500	153.11	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
131	20230707	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	11310	30	2	0.27	1407670510	125437	61.94	11180	11430	11110	14660	7900	11280	11222.13	1.42	0	5952	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	989	28.63	2.64	12	1.44	395.00	4285.00	21150	20230510	-46.52	4500	20220930	151.33	21150	-46.52	20230510	5390	109.83	20230103	21150	-46.52	20230510	4500	151.33	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
132	20230707	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	11130	-150	5	-1.33	1039498270	92622	45.74	11180	11430	11120	14660	7900	11280	11223.02	1.42	0	3717	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	973	28.18	2.60	12	1.06	395.00	4285.00	21150	20230510	-47.38	4500	20220930	147.33	21150	-47.38	20230510	5390	106.49	20230103	21150	-47.38	20230510	4500	147.33	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
133	20230707	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	11160	-120	5	-1.06	899851420	80094	39.55	11180	11430	11120	14660	7900	11280	11234.94	1.42	0	3101	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	975	28.25	2.60	12	0.92	395.00	4285.00	21150	20230510	-47.23	4500	20220930	148.00	21150	-47.23	20230510	5390	107.05	20230103	21150	-47.23	20230510	4500	148.00	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
134	20230707	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	11200	-80	5	-0.71	802222770	71367	35.24	11180	11430	11120	14660	7900	11280	11240.81	1.42	0	3758	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	979	28.35	2.61	12	0.82	395.00	4285.00	21150	20230510	-47.04	4500	20220930	148.89	21150	-47.04	20230510	5390	107.79	20230103	21150	-47.04	20230510	4500	148.89	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
135	20230707	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	11180	-100	5	-0.89	623500740	55376	27.34	11180	11430	11140	14660	7900	11280	11259.40	1.42	0	1245	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	977	28.30	2.61	12	0.63	395.00	4285.00	21150	20230510	-47.14	4500	20220930	148.44	21150	-47.14	20230510	5390	107.42	20230103	21150	-47.14	20230510	4500	148.44	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
136	20230707	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-30	5	-0.27	322267420	28468	14.06	11180	11430	11180	14660	7900	11280	11320.34	1.42	0	-191	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	983	28.48	2.63	12	0.33	395.00	4285.00	21150	20230510	-46.81	4500	20220930	150.00	21150	-46.81	20230510	5390	108.72	20230103	21150	-46.81	20230510	4500	150.00	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
137	20230707	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	11340	60	2	0.53	96726570	8582	4.24	11180	11400	11180	14660	7900	11280	11270.87	1.42	0	4415	12240	11760	11510	11030	10780	11635	10905	17	3380	200	7210	10	1	8740223	991	28.71	2.65	12	0.10	395.00	4285.00	21150	20230510	-46.38	4500	20220930	152.00	21150	-46.38	20230510	5390	110.39	20230103	21150	-46.38	20230510	4500	152.00	20220930	9.98	N	318000	200	17 억		124378	N	N	0	N	00	N
138	20230706	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-680	5	-5.69	2285386910	198367	37.16	11960	11990	11260	15540	8380	11960	11520.92	1.75	0	-30218	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	986	28.56	2.63	12	2.27	395.00	4285.00	21150	20230510	-46.67	4500	20220930	150.67	21150	-46.67	20230510	5390	109.28	20230103	21150	-46.67	20230510	4500	150.67	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
139	20230706	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	11290	-670	5	-5.60	2188560390	189779	35.55	11960	11990	11260	15540	8380	11960	11531.43	1.75	0	-32084	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	987	28.58	2.63	12	2.17	395.00	4285.00	21150	20230510	-46.62	4500	20220930	150.89	21150	-46.62	20230510	5390	109.46	20230103	21150	-46.62	20230510	4500	150.89	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
140	20230706	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	-630	5	-5.27	2000967470	173193	32.44	11960	11990	11260	15540	8380	11960	11552.65	1.75	0	-28856	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	990	28.68	2.64	12	1.98	395.00	4285.00	21150	20230510	-46.43	4500	20220930	151.78	21150	-46.43	20230510	5390	110.20	20230103	21150	-46.43	20230510	4500	151.78	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
141	20230706	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	-640	5	-5.35	1704344080	146972	27.53	11960	11990	11310	15540	8380	11960	11595.60	1.75	0	-31914	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	989	28.66	2.64	12	1.68	395.00	4285.00	21150	20230510	-46.48	4500	20220930	151.56	21150	-46.48	20230510	5390	110.02	20230103	21150	-46.48	20230510	4500	151.56	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
142	20230706	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	11560	-400	5	-3.34	1261848420	108275	20.28	11960	11990	11520	15540	8380	11960	11653.21	1.75	0	-25445	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	1010	29.27	2.70	12	1.24	395.00	4285.00	21150	20230510	-45.34	4500	20220930	156.89	21150	-45.34	20230510	5390	114.47	20230103	21150	-45.34	20230510	4500	156.89	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
143	20230706	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	-340	5	-2.84	1105496470	94776	17.75	11960	11990	11520	15540	8380	11960	11663.31	1.75	0	-29291	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	1016	29.42	2.71	12	1.08	395.00	4285.00	21150	20230510	-45.06	4500	20220930	158.22	21150	-45.06	20230510	5390	115.58	20230103	21150	-45.06	20230510	4500	158.22	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
144	20230706	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	11570	-390	5	-3.26	950566260	81437	15.25	11960	11990	11520	15540	8380	11960	11671.29	1.75	0	-27511	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	1011	29.29	2.70	12	0.93	395.00	4285.00	21150	20230510	-45.30	4500	20220930	157.11	21150	-45.30	20230510	5390	114.66	20230103	21150	-45.30	20230510	4500	157.11	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
145	20230706	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	11710	-250	5	-2.09	261206070	22101	4.14	11960	11990	11700	15540	8380	11960	11816.68	1.75	0	-12583	12453	12206	11813	11566	11173	12330	11690	17	3580	200	7650	10	1	8740223	1023	29.65	2.73	12	0.25	395.00	4285.00	21150	20230510	-44.63	4500	20220930	160.22	21150	-44.63	20230510	5390	117.25	20230103	21150	-44.63	20230510	4500	160.22	20220930	10.09	N	318000	200	17 억		152600	N	N	0	N	00	N
146	20230705	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	570	2	5.00	6252753330	528197	279.64	11580	12060	11420	14800	7980	11390	11835.26	1.79	0	1365	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1045	30.28	2.79	12	6.04	395.00	4285.00	21150	20230510	-43.45	4500	20220930	165.78	21150	-43.45	20230510	5390	121.89	20230103	21150	-43.45	20230510	4500	165.78	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
147	20230705	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	11960	570	2	5.00	5911204510	499636	264.51	11580	12060	11420	14800	7980	11390	11831.02	1.79	0	6943	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1045	30.28	2.79	12	5.72	395.00	4285.00	21150	20230510	-43.45	4500	20220930	165.78	21150	-43.45	20230510	5390	121.89	20230103	21150	-43.45	20230510	4500	165.78	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
148	20230705	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	520	2	4.57	5560743490	470254	248.96	11580	12060	11420	14800	7980	11390	11824.98	1.79	0	8589	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1041	30.15	2.78	12	5.38	395.00	4285.00	21150	20230510	-43.69	4500	20220930	164.67	21150	-43.69	20230510	5390	120.96	20230103	21150	-43.69	20230510	4500	164.67	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
149	20230705	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	490	2	4.30	4809143090	407393	215.68	11580	12060	11420	14800	7980	11390	11804.68	1.79	0	418	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1038	30.08	2.77	12	4.66	395.00	4285.00	21150	20230510	-43.83	4500	20220930	164.00	21150	-43.83	20230510	5390	120.41	20230103	21150	-43.83	20230510	4500	164.00	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
150	20230705	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	11840	450	2	3.95	4594233560	389263	206.08	11580	12060	11420	14800	7980	11390	11802.39	1.79	0	3346	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1035	29.97	2.76	12	4.45	395.00	4285.00	21150	20230510	-44.02	4500	20220930	163.11	21150	-44.02	20230510	5390	119.67	20230103	21150	-44.02	20230510	4500	163.11	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
151	20230705	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	11940	550	2	4.83	3945970620	334915	177.31	11580	12050	11420	14800	7980	11390	11782.01	1.79	0	5374	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1044	30.23	2.79	12	3.83	395.00	4285.00	21150	20230510	-43.55	4500	20220930	165.33	21150	-43.55	20230510	5390	121.52	20230103	21150	-43.55	20230510	4500	165.33	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
152	20230705	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	11620	230	2	2.02	2739900740	233450	123.59	11580	11900	11420	14800	7980	11390	11736.56	1.79	0	-5793	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1016	29.42	2.71	12	2.67	395.00	4285.00	21150	20230510	-45.06	4500	20220930	158.22	21150	-45.06	20230510	5390	115.58	20230103	21150	-45.06	20230510	4500	158.22	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
153	20230705	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	110	2	0.97	106048860	9209	4.88	11580	11590	11420	14800	7980	11390	11515.78	1.79	0	-1460	11930	11660	11410	11140	10890	11535	11015	17	3410	200	7280	10	1	8740223	1005	29.11	2.68	12	0.11	395.00	4285.00	21150	20230510	-45.63	4500	20220930	155.56	21150	-45.63	20230510	5390	113.36	20230103	21150	-45.63	20230510	4500	155.56	20220930	10.15	N	318000	200	17 억		156218	N	N	0	N	00	N
154	20230704	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	11390	-100	5	-0.87	2119531550	186119	107.93	11560	11680	11160	14930	8050	11490	11388.04	1.63	0	13142	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	996	28.84	2.66	12	2.13	395.00	4285.00	21150	20230510	-46.15	4500	20220930	153.11	21150	-46.15	20230510	5390	111.32	20230103	21150	-46.15	20230510	4500	153.11	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
155	20230704	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	11330	-160	5	-1.39	2045743420	179638	104.17	11560	11680	11160	14930	8050	11490	11388.14	1.63	0	13082	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	990	28.68	2.64	12	2.06	395.00	4285.00	21150	20230510	-46.43	4500	20220930	151.78	21150	-46.43	20230510	5390	110.20	20230103	21150	-46.43	20230510	4500	151.78	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
156	20230704	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	11260	-230	5	-2.00	1840124980	161451	93.62	11560	11680	11160	14930	8050	11490	11397.42	1.63	0	4144	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	984	28.51	2.63	12	1.85	395.00	4285.00	21150	20230510	-46.76	4500	20220930	150.22	21150	-46.76	20230510	5390	108.91	20230103	21150	-46.76	20230510	4500	150.22	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
157	20230704	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	11240	-250	5	-2.18	1769827600	155206	90.00	11560	11680	11160	14930	8050	11490	11403.09	1.63	0	4701	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	982	28.46	2.62	12	1.78	395.00	4285.00	21150	20230510	-46.86	4500	20220930	149.78	21150	-46.86	20230510	5390	108.53	20230103	21150	-46.86	20230510	4500	149.78	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
158	20230704	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	11230	-260	5	-2.26	1654676580	144953	84.06	11560	11680	11160	14930	8050	11490	11415.26	1.63	0	3580	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	982	28.43	2.62	12	1.66	395.00	4285.00	21150	20230510	-46.90	4500	20220930	149.56	21150	-46.90	20230510	5390	108.35	20230103	21150	-46.90	20230510	4500	149.56	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
159	20230704	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	11280	-210	5	-1.83	1418840360	123976	71.89	11560	11680	11160	14930	8050	11490	11444.48	1.63	0	-5857	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	986	28.56	2.63	12	1.42	395.00	4285.00	21150	20230510	-46.67	4500	20220930	150.67	21150	-46.67	20230510	5390	109.28	20230103	21150	-46.67	20230510	4500	150.67	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
160	20230704	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	0	3	0.00	870361550	75512	43.79	11560	11680	11400	14930	8050	11490	11526.14	1.63	0	-8393	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	1004	29.09	2.68	12	0.86	395.00	4285.00	21150	20230510	-45.67	4500	20220930	155.33	21150	-45.67	20230510	5390	113.17	20230103	21150	-45.67	20230510	4500	155.33	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
161	20230704	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	11500	10	2	0.09	246041820	21314	12.36	11560	11600	11490	14930	8050	11490	11543.67	1.63	0	-3352	11743	11616	11433	11306	11123	11680	11370	17	3440	200	7350	10	1	8740223	1005	29.11	2.68	12	0.24	395.00	4285.00	21150	20230510	-45.63	4500	20220930	155.56	21150	-45.63	20230510	5390	113.36	20230103	21150	-45.63	20230510	4500	155.56	20220930	10.20	N	318000	200	17 억		142653	N	N	0	N	00	N
162	20230703	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	260	2	2.32	1893155950	165708	132.22	11350	11560	11250	14590	7870	11230	11425.05	1.45	0	14373	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	1004	29.09	2.68	12	1.90	395.00	4285.00	21150	20230510	-45.67	4500	20220930	155.33	21150	-45.67	20230510	5390	113.17	20230103	21150	-45.67	20230510	4500	155.33	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
163	20230703	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	180	2	1.60	1766501300	154640	123.39	11350	11560	11250	14590	7870	11230	11424.02	1.45	0	15272	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	997	28.89	2.66	12	1.77	395.00	4285.00	21150	20230510	-46.05	4500	20220930	153.56	21150	-46.05	20230510	5390	111.69	20230103	21150	-46.05	20230510	4500	153.56	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
164	20230703	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	140	2	1.25	1528009310	133663	106.65	11350	11560	11250	14590	7870	11230	11432.66	1.45	0	12791	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	994	28.78	2.65	12	1.53	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
165	20230703	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	11490	260	2	2.32	1280116900	111974	89.34	11350	11560	11250	14590	7870	11230	11433.29	1.45	0	13556	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	1004	29.09	2.68	12	1.28	395.00	4285.00	21150	20230510	-45.67	4500	20220930	155.33	21150	-45.67	20230510	5390	113.17	20230103	21150	-45.67	20230510	4500	155.33	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
166	20230703	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	11460	230	2	2.05	987794000	86571	69.08	11350	11500	11250	14590	7870	11230	11411.40	1.45	0	16922	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	1002	29.01	2.67	12	0.99	395.00	4285.00	21150	20230510	-45.82	4500	20220930	154.67	21150	-45.82	20230510	5390	112.62	20230103	21150	-45.82	20230510	4500	154.67	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
167	20230703	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	11430	200	2	1.78	793695780	69645	55.57	11350	11480	11250	14590	7870	11230	11397.66	1.45	0	19571	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	999	28.94	2.67	12	0.80	395.00	4285.00	21150	20230510	-45.96	4500	20220930	154.00	21150	-45.96	20230510	5390	112.06	20230103	21150	-45.96	20230510	4500	154.00	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
168	20230703	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	180	2	1.60	534793940	47002	37.50	11350	11480	11250	14590	7870	11230	11379.91	1.45	0	12198	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	997	28.89	2.66	12	0.54	395.00	4285.00	21150	20230510	-46.05	4500	20220930	153.56	21150	-46.05	20230510	5390	111.69	20230103	21150	-46.05	20230510	4500	153.56	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N
169	20230703	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	11320	90	2	0.80	93277970	8255	6.59	11350	11350	11250	14590	7870	11230	11304.67	1.45	0	-2809	11570	11400	11160	10990	10750	11485	11075	17	3360	200	7180	10	1	8740223	989	28.66	2.64	12	0.09	395.00	4285.00	21150	20230510	-46.48	4500	20220930	151.56	21150	-46.48	20230510	5390	110.02	20230103	21150	-46.48	20230510	4500	151.56	20220930	10.25	N	318000	200	17 억		126897	N	N	0	N	00	N