KissMeData/037370/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	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	420	2	2.46	6522535450	376151	22.22	17240	17730	16800	22150	11950	17070	17340.93	4.41	0	9965	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1509	-62.69	2.38	12	4.36	-279.00	7337.00	30500	20230503	-42.66	6620	20221013	164.20	30500	-42.66	20230503	7000	149.86	20230103	30500	-42.66	20230503	6620	164.20	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
3	20230731	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	220	2	1.29	6072308590	350323	20.70	17240	17730	16800	22150	11950	17070	17334.35	4.41	0	2957	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1491	-61.97	2.36	12	4.06	-279.00	7337.00	30500	20230503	-43.31	6620	20221013	161.18	30500	-43.31	20230503	7000	147.00	20230103	30500	-43.31	20230503	6620	161.18	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
4	20230731	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	260	2	1.52	5511362470	317819	18.78	17240	17730	16800	22150	11950	17070	17342.21	4.41	0	4247	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1495	-62.11	2.36	12	3.68	-279.00	7337.00	30500	20230503	-43.18	6620	20221013	161.78	30500	-43.18	20230503	7000	147.57	20230103	30500	-43.18	20230503	6620	161.78	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
5	20230731	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	360	2	2.11	4853711620	279970	16.54	17240	17730	16800	22150	11950	17070	17337.67	4.41	0	-815	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1503	-62.47	2.38	12	3.25	-279.00	7337.00	30500	20230503	-42.85	6620	20221013	163.29	30500	-42.85	20230503	7000	149.00	20230103	30500	-42.85	20230503	6620	163.29	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
6	20230731	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	350	2	2.05	4527188110	261180	15.43	17240	17730	16800	22150	11950	17070	17334.80	4.41	0	-3687	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1502	-62.44	2.37	12	3.03	-279.00	7337.00	30500	20230503	-42.89	6620	20221013	163.14	30500	-42.89	20230503	7000	148.86	20230103	30500	-42.89	20230503	6620	163.14	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
7	20230731	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	390	2	2.28	3875832600	223995	13.23	17240	17730	16800	22150	11950	17070	17304.45	4.41	0	-11392	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1506	-62.58	2.38	12	2.60	-279.00	7337.00	30500	20230503	-42.75	6620	20221013	163.75	30500	-42.75	20230503	7000	149.43	20230103	30500	-42.75	20230503	6620	163.75	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
8	20230731	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	340	2	1.99	2655389360	154144	9.11	17240	17520	16800	22150	11950	17070	17227.89	4.41	0	-16484	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1502	-62.40	2.37	12	1.79	-279.00	7337.00	30500	20230503	-42.92	6620	20221013	162.99	30500	-42.92	20230503	7000	148.71	20230103	30500	-42.92	20230503	6620	162.99	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
9	20230731	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	300	2	1.76	177618260	10301	0.61	17240	17390	17240	22150	11950	17070	17265.28	4.41	0	4384	19490	18280	16770	15560	14050	18885	16165	86	5100	1000	10580	10	1	8624972	1498	-62.26	2.37	12	0.12	-279.00	7337.00	30500	20230503	-43.05	6620	20221013	162.39	30500	-43.05	20230503	7000	148.14	20230103	30500	-43.05	20230503	6620	162.39	20221013	2.84	N	037370	1000	86 억		380016	N	N	0	N	00	N
10	20230728	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	2070	2	13.80	28922238110	1678927	536.95	15270	17980	15260	19500	10500	15000	17226.70	2.64	0	157705	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1472	-61.18	2.33	12	19.47	-279.00	7337.00	30500	20230503	-44.03	6620	20221013	157.85	30500	-44.03	20230503	7000	143.86	20230103	30500	-44.03	20230503	6620	157.85	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
11	20230728	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	2190	2	14.60	28214997970	1637635	523.74	15270	17980	15260	19500	10500	15000	17229.12	2.64	0	146757	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1483	-61.61	2.34	12	18.99	-279.00	7337.00	30500	20230503	-43.64	6620	20221013	159.67	30500	-43.64	20230503	7000	145.57	20230103	30500	-43.64	20230503	6620	159.67	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
12	20230728	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	2280	2	15.20	27036276820	1569231	501.86	15270	17980	15260	19500	10500	15000	17229.00	2.64	0	139177	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1490	-61.94	2.36	12	18.19	-279.00	7337.00	30500	20230503	-43.34	6620	20221013	161.03	30500	-43.34	20230503	7000	146.86	20230103	30500	-43.34	20230503	6620	161.03	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
13	20230728	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	2380	2	15.87	25983121830	1508437	482.42	15270	17980	15260	19500	10500	15000	17225.20	2.64	0	143656	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1499	-62.29	2.37	12	17.49	-279.00	7337.00	30500	20230503	-43.02	6620	20221013	162.54	30500	-43.02	20230503	7000	148.29	20230103	30500	-43.02	20230503	6620	162.54	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
14	20230728	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	2490	2	16.60	22520275910	1312564	419.78	15270	17980	15260	19500	10500	15000	17157.48	2.64	0	138746	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1509	-62.69	2.38	12	15.22	-279.00	7337.00	30500	20230503	-42.66	6620	20221013	164.20	30500	-42.66	20230503	7000	149.86	20230103	30500	-42.66	20230503	6620	164.20	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
15	20230728	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	17280	2280	2	15.20	20372734910	1189751	380.50	15270	17980	15260	19500	10500	15000	17123.54	2.64	0	94603	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1490	-61.94	2.36	12	13.79	-279.00	7337.00	30500	20230503	-43.34	6620	20221013	161.03	30500	-43.34	20230503	7000	146.86	20230103	30500	-43.34	20230503	6620	161.03	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
16	20230728	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	2360	2	15.73	16491668190	964635	308.50	15270	17980	15260	19500	10500	15000	17096.29	2.64	0	8987	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1497	-62.22	2.37	12	11.18	-279.00	7337.00	30500	20230503	-43.08	6620	20221013	162.24	30500	-43.08	20230503	7000	148.00	20230103	30500	-43.08	20230503	6620	162.24	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
17	20230728	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	15470	470	2	3.13	729884450	47061	15.05	15270	15650	15260	19500	10500	15000	15509.37	2.64	0	3231	16893	15946	15473	14526	14053	15710	14290	86	4500	1000	9300	10	1	8624972	1334	-55.45	2.11	12	0.55	-279.00	7337.00	30500	20230503	-49.28	6620	20221013	133.69	30500	-49.28	20230503	7000	121.00	20230103	30500	-49.28	20230503	6620	133.69	20221013	2.85	N	037370	1000	86 억		227459	N	N	0	N	00	N
18	20230727	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	-790	5	-5.00	4827630730	308796	30.31	16000	16420	15000	20500	11060	15790	15634.42	2.46	-20958	11749	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1294	-53.76	2.04	12	3.58	-279.00	7337.00	30500	20230503	-50.82	6620	20221013	126.59	30500	-50.82	20230503	7000	114.29	20230103	30500	-50.82	20230503	6620	126.59	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
19	20230727	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	-710	5	-4.50	4268943670	271605	26.66	16000	16420	15050	20500	11060	15790	15717.39	2.46	-20958	3184	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1301	-54.05	2.06	12	3.15	-279.00	7337.00	30500	20230503	-50.56	6620	20221013	127.79	30500	-50.56	20230503	7000	115.43	20230103	30500	-50.56	20230503	6620	127.79	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
20	20230727	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	15420	-370	5	-2.34	3352851230	211565	20.76	16000	16420	15340	20500	11060	15790	15847.93	2.46	-20958	19489	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1330	-55.27	2.10	12	2.45	-279.00	7337.00	30500	20230503	-49.44	6620	20221013	132.93	30500	-49.44	20230503	7000	120.29	20230103	30500	-49.44	20230503	6620	132.93	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
21	20230727	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	15450	-340	5	-2.15	3036678530	191073	18.75	16000	16420	15340	20500	11060	15790	15892.92	2.46	-20958	15471	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1333	-55.38	2.11	12	2.22	-279.00	7337.00	30500	20230503	-49.34	6620	20221013	133.38	30500	-49.34	20230503	7000	120.71	20230103	30500	-49.34	20230503	6620	133.38	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
22	20230727	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	15760	-30	5	-0.19	2389078200	149449	14.67	16000	16420	15340	20500	11060	15790	15986.29	2.46	-20958	14289	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1359	-56.49	2.15	12	1.73	-279.00	7337.00	30500	20230503	-48.33	6620	20221013	138.07	30500	-48.33	20230503	7000	125.14	20230103	30500	-48.33	20230503	6620	138.07	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
23	20230727	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	530	2	3.36	1889771580	118227	11.60	16000	16420	15340	20500	11060	15790	15984.74	2.46	-20958	16117	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1408	-58.49	2.22	12	1.37	-279.00	7337.00	30500	20230503	-46.49	6620	20221013	146.53	30500	-46.49	20230503	7000	133.14	20230103	30500	-46.49	20230503	6620	146.53	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
24	20230727	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	510	2	3.23	1450927480	91190	8.95	16000	16420	15340	20500	11060	15790	15911.42	2.46	-20958	11787	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1406	-58.42	2.22	12	1.06	-279.00	7337.00	30500	20230503	-46.56	6620	20221013	146.22	30500	-46.56	20230503	7000	132.86	20230103	30500	-46.56	20230503	6620	146.22	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
25	20230727	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-90	5	-0.57	190545550	11990	1.18	16000	16000	15700	20500	11060	15790	15894.57	2.46	-20958	-902	19516	17652	16616	14752	13716	17135	14235	86	4720	1000	9780	10	1	8624972	1354	-56.27	2.14	12	0.14	-279.00	7337.00	30500	20230503	-48.52	6620	20221013	137.16	30500	-48.52	20230503	7000	124.29	20230103	30500	-48.52	20230503	6620	137.16	20221013	3.02	N	037370	1000	86 억		212500	N	N	0	N	00	N
26	20230726	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	-2030	5	-11.39	17113130930	1015112	35.79	17900	18480	15580	23150	12480	17820	16857.70	2.71	0	-23505	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1362	-56.59	2.15	12	11.77	-279.00	7337.00	30500	20230503	-48.23	6620	20221013	138.52	30500	-48.23	20230503	7000	125.57	20230103	30500	-48.23	20230503	6620	138.52	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
27	20230726	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	-2090	5	-11.73	16597407460	982329	34.64	17900	18480	15600	23150	12480	17820	16894.91	2.71	0	-29056	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1357	-56.38	2.14	12	11.39	-279.00	7337.00	30500	20230503	-48.43	6620	20221013	137.61	30500	-48.43	20230503	7000	124.71	20230103	30500	-48.43	20230503	6620	137.61	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
28	20230726	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-1660	5	-9.32	15556002630	916814	32.33	17900	18480	15600	23150	12480	17820	16966.41	2.71	0	-39956	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1394	-57.92	2.20	12	10.63	-279.00	7337.00	30500	20230503	-47.02	6620	20221013	144.11	30500	-47.02	20230503	7000	130.86	20230103	30500	-47.02	20230503	6620	144.11	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
29	20230726	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-1010	5	-5.67	13343078000	780114	27.51	17900	18480	16000	23150	12480	17820	17102.97	2.71	0	-33595	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1450	-60.25	2.29	12	9.04	-279.00	7337.00	30500	20230503	-44.89	6620	20221013	153.93	30500	-44.89	20230503	7000	140.14	20230103	30500	-44.89	20230503	6620	153.93	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
30	20230726	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-1420	5	-7.97	12307942870	718127	25.32	17900	18480	16000	23150	12480	17820	17137.88	2.71	0	-42551	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1414	-58.78	2.24	12	8.33	-279.00	7337.00	30500	20230503	-46.23	6620	20221013	147.73	30500	-46.23	20230503	7000	134.29	20230103	30500	-46.23	20230503	6620	147.73	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
31	20230726	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-1270	5	-7.13	11527157100	670887	23.66	17900	18480	16000	23150	12480	17820	17180.89	2.71	0	-42001	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1427	-59.32	2.26	12	7.78	-279.00	7337.00	30500	20230503	-45.74	6620	20221013	150.00	30500	-45.74	20230503	7000	136.43	20230103	30500	-45.74	20230503	6620	150.00	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
32	20230726	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-1620	5	-9.09	10016533280	577962	20.38	17900	18480	16000	23150	12480	17820	17329.82	2.71	0	-35813	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1397	-58.06	2.21	12	6.70	-279.00	7337.00	30500	20230503	-46.89	6620	20221013	144.71	30500	-46.89	20230503	7000	131.43	20230103	30500	-46.89	20230503	6620	144.71	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
33	20230726	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	500	2	2.81	1357134510	74968	2.64	17900	18400	17880	23150	12480	17820	18107.18	2.71	0	-241	20806	19312	17486	15992	14166	20060	16740	86	5335	1000	11040	10	1	8624972	1580	-65.66	2.50	12	0.87	-279.00	7337.00	30500	20230503	-39.93	6620	20221013	176.74	30500	-39.93	20230503	7000	161.71	20230103	30500	-39.93	20230503	6620	176.74	20221013	3.09	N	037370	1000	86 억		233458	N	N	0	N	00	N
34	20230725	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	17820	2420	2	15.71	50644264440	2809541	1267.03	15750	18980	15660	20000	10780	15400	18026.00	2.32	0	42178	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1537	-63.87	2.43	12	32.57	-279.00	7337.00	30500	20230503	-41.57	6620	20221013	169.18	30500	-41.57	20230503	7000	154.57	20230103	30500	-41.57	20230503	6620	169.18	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
35	20230725	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	17860	2460	2	15.97	48387187520	2683817	1210.33	15750	18980	15660	20000	10780	15400	18029.24	2.32	0	55678	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1540	-64.01	2.43	12	31.12	-279.00	7337.00	30500	20230503	-41.44	6620	20221013	169.79	30500	-41.44	20230503	7000	155.14	20230103	30500	-41.44	20230503	6620	169.79	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
36	20230725	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	2100	2	13.64	46607565610	2582219	1164.51	15750	18980	15660	20000	10780	15400	18049.42	2.32	0	53322	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1509	-62.72	2.39	12	29.94	-279.00	7337.00	30500	20230503	-42.62	6620	20221013	164.35	30500	-42.62	20230503	7000	150.00	20230103	30500	-42.62	20230503	6620	164.35	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
37	20230725	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	18190	2790	2	18.12	43738923020	2420457	1091.56	15750	18980	15660	20000	10780	15400	18070.52	2.32	0	49171	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1569	-65.20	2.48	12	28.06	-279.00	7337.00	30500	20230503	-40.36	6620	20221013	174.77	30500	-40.36	20230503	7000	159.86	20230103	30500	-40.36	20230503	6620	174.77	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
38	20230725	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	2870	2	18.64	40863225490	2261794	1020.01	15750	18980	15660	20000	10780	15400	18066.73	2.32	0	17639	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1576	-65.48	2.49	12	26.22	-279.00	7337.00	30500	20230503	-40.10	6620	20221013	175.98	30500	-40.10	20230503	7000	161.00	20230103	30500	-40.10	20230503	6620	175.98	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
39	20230725	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	18330	2930	2	19.03	29946411060	1673027	754.49	15750	18820	15660	20000	10780	15400	17899.54	2.32	0	17629	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1581	-65.70	2.50	12	19.40	-279.00	7337.00	30500	20230503	-39.90	6620	20221013	176.89	30500	-39.90	20230503	7000	161.86	20230103	30500	-39.90	20230503	6620	176.89	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
40	20230725	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	1530	2	9.94	4626115170	282736	127.51	15750	16990	15660	20000	10780	15400	16361.96	2.32	0	18938	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1460	-60.68	2.31	12	3.28	-279.00	7337.00	30500	20230503	-44.49	6620	20221013	155.74	30500	-44.49	20230503	7000	141.86	20230103	30500	-44.49	20230503	6620	155.74	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
41	20230725	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	690	2	4.48	435786720	27311	12.32	15750	16110	15750	20000	10780	15400	15956.45	2.32	0	9305	16460	15930	15620	15090	14780	15775	14935	86	4610	1000	9540	10	1	8624972	1388	-57.67	2.19	12	0.32	-279.00	7337.00	30500	20230503	-47.25	6620	20221013	143.05	30500	-47.25	20230503	7000	129.86	20230103	30500	-47.25	20230503	6620	143.05	20221013	3.07	N	037370	1000	86 억		199748	N	N	0	N	00	N
42	20230724	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-810	5	-5.00	3409084750	219083	143.43	16070	16150	15310	21050	11350	16210	15560.80	1.78	0	46417	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1328	-55.20	2.10	12	2.54	-279.00	7337.00	30500	20230503	-49.51	6620	20221013	132.63	30500	-49.51	20230503	7000	120.00	20230103	30500	-49.51	20230503	6620	132.63	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
43	20230724	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	15450	-760	5	-4.69	3169615510	203555	133.26	16070	16150	15310	21050	11350	16210	15571.29	1.78	0	37487	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1333	-55.38	2.11	12	2.36	-279.00	7337.00	30500	20230503	-49.34	6620	20221013	133.38	30500	-49.34	20230503	7000	120.71	20230103	30500	-49.34	20230503	6620	133.38	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
44	20230724	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	15400	-810	5	-5.00	2915403600	187096	122.49	16070	16150	15310	21050	11350	16210	15582.39	1.78	0	28041	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1328	-55.20	2.10	12	2.17	-279.00	7337.00	30500	20230503	-49.51	6620	20221013	132.63	30500	-49.51	20230503	7000	120.00	20230103	30500	-49.51	20230503	6620	132.63	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
45	20230724	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-610	5	-3.76	2521524580	161585	105.78	16070	16150	15310	21050	11350	16210	15604.93	1.78	0	28778	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1345	-55.91	2.13	12	1.87	-279.00	7337.00	30500	20230503	-48.85	6620	20221013	135.65	30500	-48.85	20230503	7000	122.86	20230103	30500	-48.85	20230503	6620	135.65	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
46	20230724	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	-750	5	-4.63	2265784750	145123	95.01	16070	16150	15310	21050	11350	16210	15612.85	1.78	0	20058	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1333	-55.41	2.11	12	1.68	-279.00	7337.00	30500	20230503	-49.31	6620	20221013	133.53	30500	-49.31	20230503	7000	120.86	20230103	30500	-49.31	20230503	6620	133.53	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
47	20230724	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	15580	-630	5	-3.89	1713261420	109542	71.71	16070	16150	15310	21050	11350	16210	15640.21	1.78	0	6432	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1344	-55.84	2.12	12	1.27	-279.00	7337.00	30500	20230503	-48.92	6620	20221013	135.35	30500	-48.92	20230503	7000	122.57	20230103	30500	-48.92	20230503	6620	135.35	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
48	20230724	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-610	5	-3.76	1271311920	81244	53.19	16070	16150	15310	21050	11350	16210	15648.06	1.78	0	-3150	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1345	-55.91	2.13	12	0.94	-279.00	7337.00	30500	20230503	-48.85	6620	20221013	135.65	30500	-48.85	20230503	7000	122.86	20230103	30500	-48.85	20230503	6620	135.65	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
49	20230724	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	15830	-380	5	-2.34	173494800	10830	7.09	16070	16150	15820	21050	11350	16210	16019.80	1.78	0	-4958	16783	16496	16173	15886	15563	16640	16030	86	4850	1000	10050	10	1	8624972	1365	-56.74	2.16	12	0.13	-279.00	7337.00	30500	20230503	-48.10	6620	20221013	139.12	30500	-48.10	20230503	7000	126.14	20230103	30500	-48.10	20230503	6620	139.12	20221013	3.08	N	037370	1000	86 억		153260	N	N	0	N	00	N
50	20230721	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-390	5	-2.35	2442818440	151431	76.50	16170	16460	15850	21550	11620	16600	16131.47	2.02	0	-20598	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1398	-58.10	2.21	12	1.76	-279.00	7337.00	30500	20230503	-46.85	6620	20221013	144.86	30500	-46.85	20230503	7000	131.57	20230103	30500	-46.85	20230503	6620	144.86	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
51	20230721	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	-480	5	-2.89	2308772370	143142	72.31	16170	16460	15850	21550	11620	16600	16129.23	2.02	0	-21433	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1390	-57.78	2.20	12	1.66	-279.00	7337.00	30500	20230503	-47.15	6620	20221013	143.50	30500	-47.15	20230503	7000	130.29	20230103	30500	-47.15	20230503	6620	143.50	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
52	20230721	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	16140	-460	5	-2.77	2075077020	128650	64.99	16170	16460	15850	21550	11620	16600	16129.62	2.02	0	-17320	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1392	-57.85	2.20	12	1.49	-279.00	7337.00	30500	20230503	-47.08	6620	20221013	143.81	30500	-47.08	20230503	7000	130.57	20230103	30500	-47.08	20230503	6620	143.81	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
53	20230721	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	-330	5	-1.99	1911672820	118547	59.89	16170	16460	15850	21550	11620	16600	16125.85	2.02	0	-16443	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1403	-58.32	2.22	12	1.37	-279.00	7337.00	30500	20230503	-46.66	6620	20221013	145.77	30500	-46.66	20230503	7000	132.43	20230103	30500	-46.66	20230503	6620	145.77	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
54	20230721	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	-330	5	-1.99	1671184940	103830	52.45	16170	16370	15850	21550	11620	16600	16095.38	2.02	0	-16829	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1403	-58.32	2.22	12	1.20	-279.00	7337.00	30500	20230503	-46.66	6620	20221013	145.77	30500	-46.66	20230503	7000	132.43	20230103	30500	-46.66	20230503	6620	145.77	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
55	20230721	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-420	5	-2.53	1402900010	87307	44.11	16170	16350	15850	21550	11620	16600	16068.56	2.02	0	-24360	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1396	-57.99	2.21	12	1.01	-279.00	7337.00	30500	20230503	-46.95	6620	20221013	144.41	30500	-46.95	20230503	7000	131.14	20230103	30500	-46.95	20230503	6620	144.41	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
56	20230721	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16020	-580	5	-3.49	1053639580	65585	33.13	16170	16350	15850	21550	11620	16600	16065.22	2.02	0	-19858	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1382	-57.42	2.18	12	0.76	-279.00	7337.00	30500	20230503	-47.48	6620	20221013	141.99	30500	-47.48	20230503	7000	128.86	20230103	30500	-47.48	20230503	6620	141.99	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
57	20230721	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-380	5	-2.29	72640960	4488	2.27	16170	16350	16160	21550	11620	16600	16185.23	2.02	0	-20	17720	17160	16530	15970	15340	17440	16250	86	4965	1000	10290	10	1	8624972	1399	-58.14	2.21	12	0.05	-279.00	7337.00	30500	20230503	-46.82	6620	20221013	145.02	30500	-46.82	20230503	7000	131.71	20230103	30500	-46.82	20230503	6620	145.02	20221013	3.05	N	037370	1000	86 억		173960	N	N	0	N	00	N
58	20230720	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	250	2	1.53	3244702710	197079	166.37	16400	17090	15900	21250	11450	16350	16463.92	1.55	0	37673	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1432	-59.50	2.26	12	2.28	-279.00	7337.00	30500	20230503	-45.57	6620	20221013	150.76	30500	-45.57	20230503	7000	137.14	20230103	30500	-45.57	20230503	6620	150.76	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
59	20230720	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	270	2	1.65	3183500200	193388	163.25	16400	17090	15900	21250	11450	16350	16461.73	1.55	0	37915	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1433	-59.57	2.27	12	2.24	-279.00	7337.00	30500	20230503	-45.51	6620	20221013	151.06	30500	-45.51	20230503	7000	137.43	20230103	30500	-45.51	20230503	6620	151.06	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
60	20230720	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	280	2	1.71	2929569170	178021	150.28	16400	17090	15900	21250	11450	16350	16456.31	1.55	0	36792	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1434	-59.61	2.27	12	2.06	-279.00	7337.00	30500	20230503	-45.48	6620	20221013	151.21	30500	-45.48	20230503	7000	137.57	20230103	30500	-45.48	20230503	6620	151.21	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
61	20230720	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	16940	590	2	3.61	2484343120	151448	127.85	16400	17090	15900	21250	11450	16350	16403.93	1.55	0	37638	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1461	-60.72	2.31	12	1.76	-279.00	7337.00	30500	20230503	-44.46	6620	20221013	155.89	30500	-44.46	20230503	7000	142.00	20230103	30500	-44.46	20230503	6620	155.89	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
62	20230720	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	240	2	1.47	1701708560	105020	88.66	16400	16590	15900	21250	11450	16350	16203.66	1.55	0	30014	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1431	-59.46	2.26	12	1.22	-279.00	7337.00	30500	20230503	-45.61	6620	20221013	150.60	30500	-45.61	20230503	7000	137.00	20230103	30500	-45.61	20230503	6620	150.60	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
63	20230720	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	50	2	0.31	1333031390	82690	69.80	16400	16500	15900	21250	11450	16350	16120.83	1.55	0	24994	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1414	-58.78	2.24	12	0.96	-279.00	7337.00	30500	20230503	-46.23	6620	20221013	147.73	30500	-46.23	20230503	7000	134.29	20230103	30500	-46.23	20230503	6620	147.73	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
64	20230720	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	16030	-320	5	-1.96	895360520	55619	46.95	16400	16500	15900	21250	11450	16350	16098.11	1.55	0	6814	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1383	-57.46	2.18	12	0.64	-279.00	7337.00	30500	20230503	-47.44	6620	20221013	142.15	30500	-47.44	20230503	7000	129.00	20230103	30500	-47.44	20230503	6620	142.15	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
65	20230720	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-50	5	-0.31	95730200	5838	4.93	16400	16500	16300	21250	11450	16350	16397.77	1.55	0	-2886	16963	16656	16503	16196	16043	16580	16120	86	4900	1000	10130	10	1	8624972	1406	-58.42	2.22	12	0.07	-279.00	7337.00	30500	20230503	-46.56	6620	20221013	146.22	30500	-46.56	20230503	7000	132.86	20230103	30500	-46.56	20230503	6620	146.22	20221013	3.02	N	037370	1000	86 억		134040	N	N	0	N	00	N
66	20230719	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-300	5	-1.80	1936689620	116813	65.08	16650	16810	16350	21600	11660	16650	16580.12	1.52	0	2852	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1410	-58.60	2.23	12	1.35	-279.00	7337.00	30500	20230503	-46.39	6620	20221013	146.98	30500	-46.39	20230503	7000	133.57	20230103	30500	-46.39	20230503	6620	146.98	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
67	20230719	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-200	5	-1.20	1754555340	105703	58.89	16650	16810	16410	21600	11660	16650	16598.92	1.52	0	3220	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1419	-58.96	2.24	12	1.23	-279.00	7337.00	30500	20230503	-46.07	6620	20221013	148.49	30500	-46.07	20230503	7000	135.00	20230103	30500	-46.07	20230503	6620	148.49	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
68	20230719	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-200	5	-1.20	1608209380	96810	53.93	16650	16810	16410	21600	11660	16650	16612.02	1.52	0	2660	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1419	-58.96	2.24	12	1.12	-279.00	7337.00	30500	20230503	-46.07	6620	20221013	148.49	30500	-46.07	20230503	7000	135.00	20230103	30500	-46.07	20230503	6620	148.49	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
69	20230719	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-150	5	-0.90	1419799700	85376	47.56	16650	16810	16410	21600	11660	16650	16629.96	1.52	0	3773	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1423	-59.14	2.25	12	0.99	-279.00	7337.00	30500	20230503	-45.90	6620	20221013	149.24	30500	-45.90	20230503	7000	135.71	20230103	30500	-45.90	20230503	6620	149.24	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
70	20230719	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-50	5	-0.30	1214227400	72953	40.64	16650	16810	16410	21600	11660	16650	16643.97	1.52	0	6688	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1432	-59.50	2.26	12	0.85	-279.00	7337.00	30500	20230503	-45.57	6620	20221013	150.76	30500	-45.57	20230503	7000	137.14	20230103	30500	-45.57	20230503	6620	150.76	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
71	20230719	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	150	2	0.90	1020656780	61336	34.17	16650	16810	16410	21600	11660	16650	16640.42	1.52	0	8885	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1449	-60.22	2.29	12	0.71	-279.00	7337.00	30500	20230503	-44.92	6620	20221013	153.78	30500	-44.92	20230503	7000	140.00	20230103	30500	-44.92	20230503	6620	153.78	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
72	20230719	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-50	5	-0.30	723601640	43539	24.26	16650	16810	16410	21600	11660	16650	16619.62	1.52	0	1195	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1432	-59.50	2.26	12	0.50	-279.00	7337.00	30500	20230503	-45.57	6620	20221013	150.76	30500	-45.57	20230503	7000	137.14	20230103	30500	-45.57	20230503	6620	150.76	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
73	20230719	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-240	5	-1.44	106450580	6427	3.58	16650	16650	16410	21600	11660	16650	16563.03	1.52	0	-2085	17616	17132	16816	16332	16016	16975	16175	86	4970	1000	10320	10	1	8624972	1415	-58.82	2.24	12	0.07	-279.00	7337.00	30500	20230503	-46.20	6620	20221013	147.89	30500	-46.20	20230503	7000	134.43	20230103	30500	-46.20	20230503	6620	147.89	20221013	3.02	N	037370	1000	86 억		130955	N	N	0	N	00	N
74	20230718	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	-440	5	-2.57	2971624760	177767	204.70	17300	17300	16500	22200	11970	17090	16716.49	1.75	0	-20247	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1436	-59.68	2.27	12	2.06	-279.00	7337.00	30500	20230503	-45.41	6620	20221013	151.51	30500	-45.41	20230503	7000	137.86	20230103	30500	-45.41	20230503	6620	151.51	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
75	20230718	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	-550	5	-3.22	2846920040	170273	196.07	17300	17300	16500	22200	11970	17090	16719.74	1.75	0	-19512	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1427	-59.28	2.25	12	1.97	-279.00	7337.00	30500	20230503	-45.77	6620	20221013	149.85	30500	-45.77	20230503	7000	136.29	20230103	30500	-45.77	20230503	6620	149.85	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
76	20230718	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-580	5	-3.39	2532470140	151255	174.17	17300	17300	16500	22200	11970	17090	16743.05	1.75	0	-20479	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1424	-59.18	2.25	12	1.75	-279.00	7337.00	30500	20230503	-45.87	6620	20221013	149.40	30500	-45.87	20230503	7000	135.86	20230103	30500	-45.87	20230503	6620	149.40	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
77	20230718	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-490	5	-2.87	2272562960	135541	156.08	17300	17300	16500	22200	11970	17090	16766.61	1.75	0	-19489	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1432	-59.50	2.26	12	1.57	-279.00	7337.00	30500	20230503	-45.57	6620	20221013	150.76	30500	-45.57	20230503	7000	137.14	20230103	30500	-45.57	20230503	6620	150.76	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
78	20230718	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	-520	5	-3.04	2035799040	121220	139.59	17300	17300	16530	22200	11970	17090	16794.25	1.75	0	-15636	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1429	-59.39	2.26	12	1.41	-279.00	7337.00	30500	20230503	-45.67	6620	20221013	150.30	30500	-45.67	20230503	7000	136.71	20230103	30500	-45.67	20230503	6620	150.30	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
79	20230718	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	-400	5	-2.34	1724651010	102467	117.99	17300	17300	16580	22200	11970	17090	16831.28	1.75	0	-7768	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1440	-59.82	2.27	12	1.19	-279.00	7337.00	30500	20230503	-45.28	6620	20221013	152.11	30500	-45.28	20230503	7000	138.43	20230103	30500	-45.28	20230503	6620	152.11	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
80	20230718	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	-340	5	-1.99	1089398520	64341	74.09	17300	17300	16700	22200	11970	17090	16931.64	1.75	0	-8902	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1445	-60.04	2.28	12	0.75	-279.00	7337.00	30500	20230503	-45.08	6620	20221013	153.02	30500	-45.08	20230503	7000	139.29	20230103	30500	-45.08	20230503	6620	153.02	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
81	20230718	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	30	2	0.18	95287860	5566	6.41	17300	17300	17000	22200	11970	17090	17119.63	1.75	0	-1778	17516	17302	16926	16712	16336	17410	16820	86	5115	1000	10590	10	1	8624972	1477	-61.36	2.33	12	0.06	-279.00	7337.00	30500	20230503	-43.87	6620	20221013	158.61	30500	-43.87	20230503	7000	144.57	20230103	30500	-43.87	20230503	6620	158.61	20221013	3.08	N	037370	1000	86 억		151192	N	N	0	N	00	N
82	20230717	160422	57	100.00	KOSDAQ		화학	N	N	N	N		N	17090	140	2	0.83	1443773650	85230	69.43	16950	17140	16550	22000	11870	16950	16939.56	1.65	0	8395	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1474	-61.25	2.33	12	0.99	-279.00	7337.00	30500	20230503	-43.97	6620	20221013	158.16	30500	-43.97	20230503	7000	144.14	20230103	30500	-43.97	20230503	6620	158.16	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
83	20230717	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	90	2	0.53	1349890120	79731	64.95	16950	17140	16550	22000	11870	16950	16930.56	1.65	0	8581	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1470	-61.08	2.32	12	0.92	-279.00	7337.00	30500	20230503	-44.13	6620	20221013	157.40	30500	-44.13	20230503	7000	143.43	20230103	30500	-44.13	20230503	6620	157.40	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
84	20230717	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	17050	100	2	0.59	1222947360	72273	58.87	16950	17140	16550	22000	11870	16950	16921.22	1.65	0	7608	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1471	-61.11	2.32	12	0.84	-279.00	7337.00	30500	20230503	-44.10	6620	20221013	157.55	30500	-44.10	20230503	7000	143.57	20230103	30500	-44.10	20230503	6620	157.55	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
85	20230717	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	120	2	0.71	1083626780	64090	52.21	16950	17140	16550	22000	11870	16950	16907.89	1.65	0	9454	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1472	-61.18	2.33	12	0.74	-279.00	7337.00	30500	20230503	-44.03	6620	20221013	157.85	30500	-44.03	20230503	7000	143.86	20230103	30500	-44.03	20230503	6620	157.85	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
86	20230717	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	60	2	0.35	934647800	55365	45.10	16950	17120	16550	22000	11870	16950	16881.56	1.65	0	6636	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1467	-60.97	2.32	12	0.64	-279.00	7337.00	30500	20230503	-44.23	6620	20221013	156.95	30500	-44.23	20230503	7000	143.00	20230103	30500	-44.23	20230503	6620	156.95	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
87	20230717	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-130	5	-0.77	689641680	40964	33.37	16950	17120	16550	22000	11870	16950	16835.31	1.65	0	2162	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1451	-60.29	2.29	12	0.47	-279.00	7337.00	30500	20230503	-44.85	6620	20221013	154.08	30500	-44.85	20230503	7000	140.29	20230103	30500	-44.85	20230503	6620	154.08	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
88	20230717	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-80	5	-0.47	528702830	31400	25.58	16950	17120	16550	22000	11870	16950	16837.67	1.65	0	881	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1455	-60.47	2.30	12	0.36	-279.00	7337.00	30500	20230503	-44.69	6620	20221013	154.83	30500	-44.69	20230503	7000	141.00	20230103	30500	-44.69	20230503	6620	154.83	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
89	20230717	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-40	5	-0.24	115496570	6786	5.53	16950	17120	16900	22000	11870	16950	17019.83	1.65	0	-615	17676	17312	17086	16722	16496	17200	16610	86	5065	1000	10500	10	1	8624972	1458	-60.61	2.30	12	0.08	-279.00	7337.00	30500	20230503	-44.56	6620	20221013	155.44	30500	-44.56	20230503	7000	141.57	20230103	30500	-44.56	20230503	6620	155.44	20221013	3.10	N	037370	1000	86 억		142136	N	N	0	N	00	N
90	20230714	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-500	5	-2.87	2074115580	121914	71.32	17450	17450	16860	22650	12220	17450	17013.10	1.55	0	8099	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1462	-60.75	2.31	12	1.41	-279.00	7337.00	30500	20230503	-44.43	6620	20221013	156.04	30500	-44.43	20230503	7000	142.14	20230103	30500	-44.43	20230503	6620	156.04	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
91	20230714	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	16990	-460	5	-2.64	1875492060	110224	64.48	17450	17450	16860	22650	12220	17450	17015.27	1.55	0	6834	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1465	-60.90	2.32	12	1.28	-279.00	7337.00	30500	20230503	-44.30	6620	20221013	156.65	30500	-44.30	20230503	7000	142.71	20230103	30500	-44.30	20230503	6620	156.65	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
92	20230714	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-420	5	-2.41	1575094600	92534	54.13	17450	17450	16860	22650	12220	17450	17021.79	1.55	0	4943	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1469	-61.04	2.32	12	1.07	-279.00	7337.00	30500	20230503	-44.16	6620	20221013	157.25	30500	-44.16	20230503	7000	143.29	20230103	30500	-44.16	20230503	6620	157.25	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
93	20230714	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-430	5	-2.46	1453759430	85410	49.96	17450	17450	16860	22650	12220	17450	17020.95	1.55	0	4702	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1468	-61.00	2.32	12	0.99	-279.00	7337.00	30500	20230503	-44.20	6620	20221013	157.10	30500	-44.20	20230503	7000	143.14	20230103	30500	-44.20	20230503	6620	157.10	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
94	20230714	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-410	5	-2.35	1356814630	79713	46.63	17450	17450	16860	22650	12220	17450	17021.24	1.55	0	3890	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1470	-61.08	2.32	12	0.92	-279.00	7337.00	30500	20230503	-44.13	6620	20221013	157.40	30500	-44.13	20230503	7000	143.43	20230103	30500	-44.13	20230503	6620	157.40	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
95	20230714	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	17020	-430	5	-2.46	1266551520	74404	43.53	17450	17450	16860	22650	12220	17450	17022.62	1.55	0	5002	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1468	-61.00	2.32	12	0.86	-279.00	7337.00	30500	20230503	-44.20	6620	20221013	157.10	30500	-44.20	20230503	7000	143.14	20230103	30500	-44.20	20230503	6620	157.10	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
96	20230714	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	17120	-330	5	-1.89	958791290	56274	32.92	17450	17450	16860	22650	12220	17450	17037.90	1.55	0	5586	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1477	-61.36	2.33	12	0.65	-279.00	7337.00	30500	20230503	-43.87	6620	20221013	158.61	30500	-43.87	20230503	7000	144.57	20230103	30500	-43.87	20230503	6620	158.61	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
97	20230714	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	17190	-260	5	-1.49	126283400	7288	4.26	17450	17450	17190	22650	12220	17450	17327.56	1.55	0	-2643	18070	17760	17390	17080	16710	17575	16895	86	5215	1000	10810	10	1	8624972	1483	-61.61	2.34	12	0.08	-279.00	7337.00	30500	20230503	-43.64	6620	20221013	159.67	30500	-43.64	20230503	7000	145.57	20230103	30500	-43.64	20230503	6620	159.67	20221013	3.06	N	037370	1000	86 억		133612	N	N	0	N	00	N
98	20230713	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-220	5	-1.25	2932406810	168919	77.81	17700	17700	17020	22950	12370	17670	17359.80	1.66	0	-10766	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1505	-62.54	2.38	12	1.96	-279.00	7337.00	30500	20230503	-42.79	6620	20221013	163.60	30500	-42.79	20230503	7000	149.29	20230103	30500	-42.79	20230503	6620	163.60	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
99	20230713	150414	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-330	5	-1.87	2809988960	161891	74.58	17700	17700	17020	22950	12370	17670	17357.29	1.66	0	-10050	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1496	-62.15	2.36	12	1.88	-279.00	7337.00	30500	20230503	-43.15	6620	20221013	161.93	30500	-43.15	20230503	7000	147.71	20230103	30500	-43.15	20230503	6620	161.93	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
100	20230713	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	-340	5	-1.92	2322780770	133842	61.65	17700	17700	17020	22950	12370	17670	17354.65	1.66	0	-13615	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1495	-62.11	2.36	12	1.55	-279.00	7337.00	30500	20230503	-43.18	6620	20221013	161.78	30500	-43.18	20230503	7000	147.57	20230103	30500	-43.18	20230503	6620	161.78	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
101	20230713	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-430	5	-2.43	1735036410	99554	45.86	17700	17700	17150	22950	12370	17670	17428.09	1.66	0	-9549	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1487	-61.79	2.35	12	1.15	-279.00	7337.00	30500	20230503	-43.48	6620	20221013	160.42	30500	-43.48	20230503	7000	146.29	20230103	30500	-43.48	20230503	6620	160.42	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
102	20230713	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	17410	-260	5	-1.47	1317923270	75410	34.74	17700	17700	17360	22950	12370	17670	17476.77	1.66	0	-7507	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1502	-62.40	2.37	12	0.87	-279.00	7337.00	30500	20230503	-42.92	6620	20221013	162.99	30500	-42.92	20230503	7000	148.71	20230103	30500	-42.92	20230503	6620	162.99	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
103	20230713	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	-150	5	-0.85	748441910	42774	19.70	17700	17700	17400	22950	12370	17670	17497.59	1.66	0	5044	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1511	-62.80	2.39	12	0.50	-279.00	7337.00	30500	20230503	-42.56	6620	20221013	164.65	30500	-42.56	20230503	7000	150.29	20230103	30500	-42.56	20230503	6620	164.65	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
104	20230713	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	-130	5	-0.74	476361150	27260	12.56	17700	17700	17400	22950	12370	17670	17474.73	1.66	0	1574	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1513	-62.87	2.39	12	0.32	-279.00	7337.00	30500	20230503	-42.49	6620	20221013	164.95	30500	-42.49	20230503	7000	150.57	20230103	30500	-42.49	20230503	6620	164.95	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
105	20230713	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-160	5	-0.91	29632790	1681	0.77	17700	17700	17510	22950	12370	17670	17628.07	1.66	0	-512	18736	18202	17676	17142	16616	17940	16880	86	5290	1000	10950	10	1	8624972	1510	-62.76	2.39	12	0.02	-279.00	7337.00	30500	20230503	-42.59	6620	20221013	164.50	30500	-42.59	20230503	7000	150.14	20230103	30500	-42.59	20230503	6620	164.50	20221013	3.09	N	037370	1000	86 억		143553	N	N	0	N	00	N
106	20230712	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	17670	-180	5	-1.01	3808610120	216276	50.74	17790	18210	17150	23200	12500	17850	17609.86	1.81	0	-15119	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1524	-63.33	2.41	12	2.51	-279.00	7337.00	30500	20230503	-42.07	6620	20221013	166.92	30500	-42.07	20230503	7000	152.43	20230103	30500	-42.07	20230503	6620	166.92	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
107	20230712	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	17580	-270	5	-1.51	3682590480	209130	49.06	17790	18210	17150	23200	12500	17850	17609.10	1.81	0	-16836	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1516	-63.01	2.40	12	2.42	-279.00	7337.00	30500	20230503	-42.36	6620	20221013	165.56	30500	-42.36	20230503	7000	151.14	20230103	30500	-42.36	20230503	6620	165.56	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
108	20230712	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-150	5	-0.84	3423042950	194420	45.61	17790	18210	17150	23200	12500	17850	17606.43	1.81	0	-18371	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1527	-63.44	2.41	12	2.25	-279.00	7337.00	30500	20230503	-41.97	6620	20221013	167.37	30500	-41.97	20230503	7000	152.86	20230103	30500	-41.97	20230503	6620	167.37	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
109	20230712	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	-340	5	-1.90	3165119500	179699	42.16	17790	18210	17150	23200	12500	17850	17613.45	1.81	0	-20730	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1510	-62.76	2.39	12	2.08	-279.00	7337.00	30500	20230503	-42.59	6620	20221013	164.50	30500	-42.59	20230503	7000	150.14	20230103	30500	-42.59	20230503	6620	164.50	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
110	20230712	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-300	5	-1.68	2916893660	165523	38.83	17790	18210	17150	23200	12500	17850	17622.28	1.81	0	-19753	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1514	-62.90	2.39	12	1.92	-279.00	7337.00	30500	20230503	-42.46	6620	20221013	165.11	30500	-42.46	20230503	7000	150.71	20230103	30500	-42.46	20230503	6620	165.11	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
111	20230712	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	17770	-80	5	-0.45	2544344480	144419	33.88	17790	18210	17150	23200	12500	17850	17617.79	1.81	0	-23102	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1533	-63.69	2.42	12	1.67	-279.00	7337.00	30500	20230503	-41.74	6620	20221013	168.43	30500	-41.74	20230503	7000	153.86	20230103	30500	-41.74	20230503	6620	168.43	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
112	20230712	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	-160	5	-0.90	1664628230	95140	22.32	17790	18210	17150	23200	12500	17850	17496.61	1.81	0	-18534	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1526	-63.41	2.41	12	1.10	-279.00	7337.00	30500	20230503	-42.00	6620	20221013	167.22	30500	-42.00	20230503	7000	152.71	20230103	30500	-42.00	20230503	6620	167.22	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
113	20230712	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	17630	-220	5	-1.23	234360590	13288	3.12	17790	17800	17500	23200	12500	17850	17636.99	1.81	0	-1525	19123	18486	17343	16706	15563	18805	17025	86	5350	1000	11060	10	1	8624972	1521	-63.19	2.40	12	0.15	-279.00	7337.00	30500	20230503	-42.20	6620	20221013	166.31	30500	-42.20	20230503	7000	151.86	20230103	30500	-42.20	20230503	6620	166.31	20221013	3.08	N	037370	1000	86 억		155810	N	N	0	N	00	N
114	20230711	160407	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	1440	2	8.78	7348480070	421625	432.08	16400	17980	16200	21300	11490	16410	17427.76	1.29	0	43416	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1540	-63.98	2.43	12	4.89	-279.00	7337.00	30500	20230503	-41.48	6620	20221013	169.64	30500	-41.48	20230503	7000	155.00	20230103	30500	-41.48	20230503	6620	169.64	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
115	20230711	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	17780	1370	2	8.35	6979269010	400914	410.85	16400	17980	16200	21300	11490	16410	17408.41	1.29	0	40135	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1534	-63.73	2.42	12	4.65	-279.00	7337.00	30500	20230503	-41.70	6620	20221013	168.58	30500	-41.70	20230503	7000	154.00	20230103	30500	-41.70	20230503	6620	168.58	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
116	20230711	140405	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	1120	2	6.83	5987332340	344845	353.39	16400	17980	16200	21300	11490	16410	17362.40	1.29	0	25055	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1512	-62.83	2.39	12	4.00	-279.00	7337.00	30500	20230503	-42.52	6620	20221013	164.80	30500	-42.52	20230503	7000	150.43	20230103	30500	-42.52	20230503	6620	164.80	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
117	20230711	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	17690	1280	2	7.80	4785209260	276623	283.48	16400	17980	16200	21300	11490	16410	17298.68	1.29	0	125	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1526	-63.41	2.41	12	3.21	-279.00	7337.00	30500	20230503	-42.00	6620	20221013	167.22	30500	-42.00	20230503	7000	152.71	20230103	30500	-42.00	20230503	6620	167.22	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
118	20230711	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	880	2	5.36	2112823430	124981	128.08	16400	17330	16200	21300	11490	16410	16905.18	1.29	0	11661	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1491	-61.97	2.36	12	1.45	-279.00	7337.00	30500	20230503	-43.31	6620	20221013	161.18	30500	-43.31	20230503	7000	147.00	20230103	30500	-43.31	20230503	6620	161.18	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
119	20230711	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	16880	470	2	2.86	1318874520	78814	80.77	16400	17050	16200	21300	11490	16410	16734.03	1.29	0	8385	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1456	-60.50	2.30	12	0.91	-279.00	7337.00	30500	20230503	-44.66	6620	20221013	154.98	30500	-44.66	20230503	7000	141.14	20230103	30500	-44.66	20230503	6620	154.98	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
120	20230711	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	280	2	1.71	520526950	31521	32.30	16400	16720	16200	21300	11490	16410	16513.67	1.29	0	9371	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1440	-59.82	2.27	12	0.37	-279.00	7337.00	30500	20230503	-45.28	6620	20221013	152.11	30500	-45.28	20230503	7000	138.43	20230103	30500	-45.28	20230503	6620	152.11	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
121	20230711	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-110	5	-0.67	44905660	2738	2.81	16400	16600	16300	21300	11490	16410	16400.88	1.29	0	-416	17016	16712	16456	16152	15896	16585	16025	86	4905	1000	10170	10	1	8624972	1406	-58.42	2.22	12	0.03	-279.00	7337.00	30500	20230503	-46.56	6620	20221013	146.22	30500	-46.56	20230503	7000	132.86	20230103	30500	-46.56	20230503	6620	146.22	20221013	3.13	N	037370	1000	86 억		111322	N	N	0	N	00	N
122	20230710	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-180	5	-1.08	1596725250	96437	65.95	16600	16760	16200	21550	11620	16590	16557.29	1.16	0	5659	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1415	-58.82	2.24	12	1.12	-279.00	7337.00	30500	20230503	-46.20	6620	20221013	147.89	30500	-46.20	20230503	7000	134.43	20230103	30500	-46.20	20230503	6620	147.89	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
123	20230710	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-120	5	-0.72	1472561820	88884	60.78	16600	16760	16200	21550	11620	16590	16567.23	1.16	0	5836	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1421	-59.03	2.24	12	1.03	-279.00	7337.00	30500	20230503	-46.00	6620	20221013	148.79	30500	-46.00	20230503	7000	135.29	20230103	30500	-46.00	20230503	6620	148.79	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
124	20230710	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	150	2	0.90	1193252480	72025	49.25	16600	16760	16200	21550	11620	16590	16567.20	1.16	0	12959	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1444	-60.00	2.28	12	0.84	-279.00	7337.00	30500	20230503	-45.11	6620	20221013	152.87	30500	-45.11	20230503	7000	139.14	20230103	30500	-45.11	20230503	6620	152.87	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
125	20230710	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	70	2	0.42	1069770570	64626	44.19	16600	16760	16200	21550	11620	16590	16553.25	1.16	0	10767	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1437	-59.71	2.27	12	0.75	-279.00	7337.00	30500	20230503	-45.38	6620	20221013	151.66	30500	-45.38	20230503	7000	138.00	20230103	30500	-45.38	20230503	6620	151.66	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
126	20230710	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	130	2	0.78	996699110	60248	41.20	16600	16760	16200	21550	11620	16590	16543.27	1.16	0	10796	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1442	-59.93	2.28	12	0.70	-279.00	7337.00	30500	20230503	-45.18	6620	20221013	152.57	30500	-45.18	20230503	7000	138.86	20230103	30500	-45.18	20230503	6620	152.57	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
127	20230710	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	10	2	0.06	769949610	46614	31.88	16600	16760	16200	21550	11620	16590	16517.56	1.16	0	6961	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1432	-59.50	2.26	12	0.54	-279.00	7337.00	30500	20230503	-45.57	6620	20221013	150.76	30500	-45.57	20230503	7000	137.14	20230103	30500	-45.57	20230503	6620	150.76	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
128	20230710	100407	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-140	5	-0.84	505129560	30626	20.94	16600	16760	16200	21550	11620	16590	16493.49	1.16	0	4244	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1419	-58.96	2.24	12	0.36	-279.00	7337.00	30500	20230503	-46.07	6620	20221013	148.49	30500	-46.07	20230503	7000	135.00	20230103	30500	-46.07	20230503	6620	148.49	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
129	20230710	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	16750	160	2	0.96	62700270	3765	2.57	16600	16750	16590	21550	11620	16590	16653.46	1.16	0	-879	17830	17210	16830	16210	15830	17020	16020	86	4965	1000	10280	10	1	8624972	1445	-60.04	2.28	12	0.04	-279.00	7337.00	30500	20230503	-45.08	6620	20221013	153.02	30500	-45.08	20230503	7000	139.29	20230103	30500	-45.08	20230503	6620	153.02	20221013	3.15	N	037370	1000	86 억		100474	N	N	0	N	00	N
130	20230707	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	-560	5	-3.27	2429861370	145240	86.19	17000	17450	16450	22250	12010	17150	16730.03	1.03	0	9480	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1431	-59.46	2.26	12	1.68	-279.00	7337.00	30500	20230503	-45.61	6620	20221013	150.60	30500	-45.61	20230503	7000	137.00	20230103	30500	-45.61	20230503	6620	150.60	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
131	20230707	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	-540	5	-3.15	2284313410	136469	80.99	17000	17450	16450	22250	12010	17150	16738.65	1.03	0	7488	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1433	-59.53	2.26	12	1.58	-279.00	7337.00	30500	20230503	-45.54	6620	20221013	150.91	30500	-45.54	20230503	7000	137.29	20230103	30500	-45.54	20230503	6620	150.91	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
132	20230707	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	-670	5	-3.91	2038412990	121588	72.16	17000	17450	16450	22250	12010	17150	16764.87	1.03	0	4486	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1421	-59.07	2.25	12	1.41	-279.00	7337.00	30500	20230503	-45.97	6620	20221013	148.94	30500	-45.97	20230503	7000	135.43	20230103	30500	-45.97	20230503	6620	148.94	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
133	20230707	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	-590	5	-3.44	1819512190	108336	64.29	17000	17450	16450	22250	12010	17150	16795.03	1.03	0	5196	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1428	-59.35	2.26	12	1.26	-279.00	7337.00	30500	20230503	-45.70	6620	20221013	150.15	30500	-45.70	20230503	7000	136.57	20230103	30500	-45.70	20230503	6620	150.15	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
134	20230707	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	-670	5	-3.91	1648725480	98032	58.18	17000	17450	16450	22250	12010	17150	16818.18	1.03	0	4755	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1421	-59.07	2.25	12	1.14	-279.00	7337.00	30500	20230503	-45.97	6620	20221013	148.94	30500	-45.97	20230503	7000	135.43	20230103	30500	-45.97	20230503	6620	148.94	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
135	20230707	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-650	5	-3.79	1394766480	82639	49.04	17000	17450	16470	22250	12010	17150	16877.77	1.03	0	2133	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1423	-59.14	2.25	12	0.96	-279.00	7337.00	30500	20230503	-45.90	6620	20221013	149.24	30500	-45.90	20230503	7000	135.71	20230103	30500	-45.90	20230503	6620	149.24	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
136	20230707	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	16820	-330	5	-1.92	902578450	53136	31.53	17000	17450	16810	22250	12010	17150	16986.15	1.03	0	-148	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1451	-60.29	2.29	12	0.62	-279.00	7337.00	30500	20230503	-44.85	6620	20221013	154.08	30500	-44.85	20230503	7000	140.29	20230103	30500	-44.85	20230503	6620	154.08	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
137	20230707	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-110	5	-0.64	100648420	5922	3.51	17000	17090	16940	22250	12010	17150	16995.26	1.03	0	1386	18536	17842	17486	16792	16436	17665	16615	86	5120	1000	10630	10	1	8624972	1470	-61.08	2.32	12	0.07	-279.00	7337.00	30500	20230503	-44.13	6620	20221013	157.40	30500	-44.13	20230503	7000	143.43	20230103	30500	-44.13	20230503	6620	157.40	20221013	3.23	N	037370	1000	86 억		89157	N	N	0	N	00	N
138	20230706	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	17150	-770	5	-4.30	2877909760	165463	59.79	18180	18180	17130	23250	12550	17920	17394.04	1.38	0	-32846	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1479	-61.47	2.34	12	1.92	-279.00	7337.00	30500	20230503	-43.77	6620	20221013	159.06	30500	-43.77	20230503	7000	145.00	20230103	30500	-43.77	20230503	6620	159.06	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
139	20230706	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-720	5	-4.02	2722281520	156407	56.52	18180	18180	17130	23250	12550	17920	17405.08	1.38	0	-33623	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1483	-61.65	2.34	12	1.81	-279.00	7337.00	30500	20230503	-43.61	6620	20221013	159.82	30500	-43.61	20230503	7000	145.71	20230103	30500	-43.61	20230503	6620	159.82	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
140	20230706	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-530	5	-2.96	2491865920	143040	51.69	18180	18180	17130	23250	12550	17920	17420.73	1.38	0	-32897	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1500	-62.33	2.37	12	1.66	-279.00	7337.00	30500	20230503	-42.98	6620	20221013	162.69	30500	-42.98	20230503	7000	148.43	20230103	30500	-42.98	20230503	6620	162.69	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
141	20230706	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	17330	-590	5	-3.29	2097177620	120158	43.42	18180	18180	17220	23250	12550	17920	17453.46	1.38	0	-29329	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1495	-62.11	2.36	12	1.39	-279.00	7337.00	30500	20230503	-43.18	6620	20221013	161.78	30500	-43.18	20230503	7000	147.57	20230103	30500	-43.18	20230503	6620	161.78	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
142	20230706	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	-480	5	-2.68	1907695470	109267	39.48	18180	18180	17220	23250	12550	17920	17458.98	1.38	0	-26459	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1504	-62.51	2.38	12	1.27	-279.00	7337.00	30500	20230503	-42.82	6620	20221013	163.44	30500	-42.82	20230503	7000	149.14	20230103	30500	-42.82	20230503	6620	163.44	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
143	20230706	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-550	5	-3.07	1566494930	89702	32.41	18180	18180	17220	23250	12550	17920	17463.27	1.38	0	-24839	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1498	-62.26	2.37	12	1.04	-279.00	7337.00	30500	20230503	-43.05	6620	20221013	162.39	30500	-43.05	20230503	7000	148.14	20230103	30500	-43.05	20230503	6620	162.39	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
144	20230706	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	17270	-650	5	-3.63	1189865020	67904	24.54	18180	18180	17220	23250	12550	17920	17522.69	1.38	0	-24748	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1490	-61.90	2.35	12	0.79	-279.00	7337.00	30500	20230503	-43.38	6620	20221013	160.88	30500	-43.38	20230503	7000	146.71	20230103	30500	-43.38	20230503	6620	160.88	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
145	20230706	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	-30	5	-0.17	206324700	11469	4.14	18180	18180	17830	23250	12550	17920	17989.83	1.38	0	-7567	18853	18386	17833	17366	16813	18620	17600	86	5350	1000	11110	10	1	8624972	1543	-64.12	2.44	12	0.13	-279.00	7337.00	30500	20230503	-41.34	6620	20221013	170.24	30500	-41.34	20230503	7000	155.57	20230103	30500	-41.34	20230503	6620	170.24	20221013	3.21	N	037370	1000	86 억		118781	N	N	0	N	00	N
146	20230705	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	430	2	2.46	4884782970	274887	53.98	17580	18300	17280	22700	12250	17490	17769.97	1.10	0	22666	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1546	-64.23	2.44	12	3.19	-279.00	7337.00	30500	20230503	-41.25	6620	20221013	170.69	30500	-41.25	20230503	7000	156.00	20230103	30500	-41.25	20230503	6620	170.69	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
147	20230705	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	17990	500	2	2.86	4578519120	257752	50.61	17580	18300	17280	22700	12250	17490	17763.28	1.10	0	22972	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1552	-64.48	2.45	12	2.99	-279.00	7337.00	30500	20230503	-41.02	6620	20221013	171.75	30500	-41.02	20230503	7000	157.00	20230103	30500	-41.02	20230503	6620	171.75	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
148	20230705	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	17640	150	2	0.86	3073575920	173811	34.13	17580	18300	17280	22700	12250	17490	17683.44	1.10	0	-1306	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1521	-63.23	2.40	12	2.02	-279.00	7337.00	30500	20230503	-42.16	6620	20221013	166.47	30500	-42.16	20230503	7000	152.00	20230103	30500	-42.16	20230503	6620	166.47	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
149	20230705	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-20	5	-0.11	2856591390	161467	31.71	17580	18300	17280	22700	12250	17490	17691.49	1.10	0	-3773	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1507	-62.62	2.38	12	1.87	-279.00	7337.00	30500	20230503	-42.72	6620	20221013	163.90	30500	-42.72	20230503	7000	149.57	20230103	30500	-42.72	20230503	6620	163.90	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
150	20230705	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	17620	130	2	0.74	2653982350	149902	29.44	17580	18300	17280	22700	12250	17490	17704.79	1.10	0	-2257	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1520	-63.15	2.40	12	1.74	-279.00	7337.00	30500	20230503	-42.23	6620	20221013	166.16	30500	-42.23	20230503	7000	151.71	20230103	30500	-42.23	20230503	6620	166.16	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
151	20230705	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	60	2	0.34	2219267120	125275	24.60	17580	18300	17280	22700	12250	17490	17715.17	1.10	0	760	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1514	-62.90	2.39	12	1.45	-279.00	7337.00	30500	20230503	-42.46	6620	20221013	165.11	30500	-42.46	20230503	7000	150.71	20230103	30500	-42.46	20230503	6620	165.11	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
152	20230705	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	17380	-110	5	-0.63	1817971070	102193	20.07	17580	18300	17280	22700	12250	17490	17789.59	1.10	0	-996	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1499	-62.29	2.37	12	1.18	-279.00	7337.00	30500	20230503	-43.02	6620	20221013	162.54	30500	-43.02	20230503	7000	148.29	20230103	30500	-43.02	20230503	6620	162.54	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
153	20230705	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	530	2	3.03	495132830	27512	5.40	17580	18300	17570	22700	12250	17490	17997.01	1.10	0	5221	18616	18052	17636	17072	16656	17845	16865	86	5225	1000	10840	10	1	8624972	1554	-64.59	2.46	12	0.32	-279.00	7337.00	30500	20230503	-40.92	6620	20221013	172.21	30500	-40.92	20230503	7000	157.43	20230103	30500	-40.92	20230503	6620	172.21	20221013	3.37	N	037370	1000	86 억		94912	N	N	0	N	00	N
154	20230704	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	480	2	2.82	9062825240	508425	285.33	17500	18200	17220	22100	11910	17010	17825.68	1.68	0	-43458	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1509	-62.69	2.38	12	5.89	-279.00	7337.00	30500	20230503	-42.66	6620	20221013	164.20	30500	-42.66	20230503	7000	149.86	20230103	30500	-42.66	20230503	6620	164.20	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
155	20230704	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	490	2	2.88	8890336240	498554	279.79	17500	18200	17220	22100	11910	17010	17832.24	1.68	0	-43351	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1509	-62.72	2.39	12	5.78	-279.00	7337.00	30500	20230503	-42.62	6620	20221013	164.35	30500	-42.62	20230503	7000	150.00	20230103	30500	-42.62	20230503	6620	164.35	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
156	20230704	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	17570	560	2	3.29	8717058230	488672	274.25	17500	18200	17220	22100	11910	17010	17838.26	1.68	0	-42943	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1515	-62.97	2.39	12	5.67	-279.00	7337.00	30500	20230503	-42.39	6620	20221013	165.41	30500	-42.39	20230503	7000	151.00	20230103	30500	-42.39	20230503	6620	165.41	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
157	20230704	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	17730	720	2	4.23	8489989590	475752	266.99	17500	18200	17220	22100	11910	17010	17845.41	1.68	0	-43430	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1529	-63.55	2.42	12	5.52	-279.00	7337.00	30500	20230503	-41.87	6620	20221013	167.82	30500	-41.87	20230503	7000	153.29	20230103	30500	-41.87	20230503	6620	167.82	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
158	20230704	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	430	2	2.53	8090614160	453078	254.27	17500	18200	17220	22100	11910	17010	17857.00	1.68	0	-43345	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1504	-62.51	2.38	12	5.25	-279.00	7337.00	30500	20230503	-42.82	6620	20221013	163.44	30500	-42.82	20230503	7000	149.14	20230103	30500	-42.82	20230503	6620	163.44	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
159	20230704	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	430	2	2.53	7717490720	431577	242.20	17500	18200	17300	22100	11910	17010	17882.07	1.68	0	-40626	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1504	-62.51	2.38	12	5.00	-279.00	7337.00	30500	20230503	-42.82	6620	20221013	163.44	30500	-42.82	20230503	7000	149.14	20230103	30500	-42.82	20230503	6620	163.44	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
160	20230704	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	17740	730	2	4.29	6654795310	371014	208.21	17500	18200	17300	22100	11910	17010	17936.78	1.68	0	-35861	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1530	-63.58	2.42	12	4.30	-279.00	7337.00	30500	20230503	-41.84	6620	20221013	167.98	30500	-41.84	20230503	7000	153.43	20230103	30500	-41.84	20230503	6620	167.98	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
161	20230704	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	420	2	2.47	383065140	21909	12.30	17500	17580	17300	22100	11910	17010	17484.37	1.68	0	-9174	17490	17250	16830	16590	16170	17370	16710	86	5095	1000	10540	10	1	8624972	1503	-62.47	2.38	12	0.25	-279.00	7337.00	30500	20230503	-42.85	6620	20221013	163.29	30500	-42.85	20230503	7000	149.00	20230103	30500	-42.85	20230503	6620	163.29	20221013	3.43	N	037370	1000	86 억		144551	N	N	0	N	00	N
162	20230703	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	640	2	3.91	2970431860	176587	97.94	16420	17070	16410	21250	11460	16370	16820.49	1.50	0	15431	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1467	-60.97	2.32	12	2.05	-279.00	7337.00	30500	20230503	-44.23	6620	20221013	156.95	30500	-44.23	20230503	7000	143.00	20230103	30500	-44.23	20230503	6620	156.95	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
163	20230703	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	500	2	3.05	2751307120	163688	90.79	16420	17070	16410	21250	11460	16370	16808.24	1.50	0	16182	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1455	-60.47	2.30	12	1.90	-279.00	7337.00	30500	20230503	-44.69	6620	20221013	154.83	30500	-44.69	20230503	7000	141.00	20230103	30500	-44.69	20230503	6620	154.83	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
164	20230703	140349	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	490	2	2.99	2504850420	149043	82.66	16420	17070	16410	21250	11460	16370	16806.23	1.50	0	17181	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1454	-60.43	2.30	12	1.73	-279.00	7337.00	30500	20230503	-44.72	6620	20221013	154.68	30500	-44.72	20230503	7000	140.86	20230103	30500	-44.72	20230503	6620	154.68	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
165	20230703	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	590	2	3.60	2193433630	130623	72.45	16420	17070	16410	21250	11460	16370	16792.09	1.50	0	22554	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1463	-60.79	2.31	12	1.51	-279.00	7337.00	30500	20230503	-44.39	6620	20221013	156.19	30500	-44.39	20230503	7000	142.29	20230103	30500	-44.39	20230503	6620	156.19	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
166	20230703	120349	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	610	2	3.73	2012000630	119948	66.53	16420	17000	16410	21250	11460	16370	16773.94	1.50	0	22425	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1465	-60.86	2.31	12	1.39	-279.00	7337.00	30500	20230503	-44.33	6620	20221013	156.50	30500	-44.33	20230503	7000	142.57	20230103	30500	-44.33	20230503	6620	156.50	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
167	20230703	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	460	2	2.81	1691195640	101009	56.02	16420	16940	16410	21250	11460	16370	16743.02	1.50	0	14712	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1452	-60.32	2.29	12	1.17	-279.00	7337.00	30500	20230503	-44.82	6620	20221013	154.23	30500	-44.82	20230503	7000	140.43	20230103	30500	-44.82	20230503	6620	154.23	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
168	20230703	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	16840	470	2	2.87	1152811670	69128	38.34	16420	16840	16410	21250	11460	16370	16676.48	1.50	0	27010	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1452	-60.36	2.30	12	0.80	-279.00	7337.00	30500	20230503	-44.79	6620	20221013	154.38	30500	-44.79	20230503	7000	140.57	20230103	30500	-44.79	20230503	6620	154.38	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N
169	20230703	090343	57	100.00	KOSDAQ		화학	N	N	N	N		N	16690	320	2	1.95	170215610	10299	5.71	16420	16690	16410	21250	11460	16370	16527.39	1.50	0	2935	16776	16572	16186	15982	15596	16675	16085	86	4895	1000	10140	10	1	8624972	1440	-59.82	2.27	12	0.12	-279.00	7337.00	30500	20230503	-45.28	6620	20221013	152.11	30500	-45.28	20230503	7000	138.43	20230103	30500	-45.28	20230503	6620	152.11	20221013	3.41	N	037370	1000	86 억		129259	N	N	0	N	00	N