KissMeData/237880/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	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	330	2	1.84	758601840	42114	86.86	17950	18270	17730	23300	12560	17930	18013.04	5.01	0	5402	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3300	32.61	1.63	12	0.23	560.00	11170.00	24450	20230510	-25.32	12150	20221026	50.29	24450	-25.32	20230510	15250	19.74	20230102	24450	-25.32	20230510	12150	50.29	20221026	0.75	N	237880	500	90 억		906006	N	N	66	N	00	N
3	20230731	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	160	2	0.89	724053520	40219	82.95	17950	18160	17730	23300	12560	17930	18002.77	5.01	0	4664	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3269	32.30	1.62	12	0.22	560.00	11170.00	24450	20230510	-26.01	12150	20221026	48.89	24450	-26.01	20230510	15250	18.62	20230102	24450	-26.01	20230510	12150	48.89	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
4	20230731	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	140	2	0.78	589393040	32777	67.60	17950	18160	17730	23300	12560	17930	17981.91	5.01	0	3159	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3265	32.27	1.62	12	0.18	560.00	11170.00	24450	20230510	-26.09	12150	20221026	48.72	24450	-26.09	20230510	15250	18.49	20230102	24450	-26.09	20230510	12150	48.72	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
5	20230731	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	170	2	0.95	505630180	28147	58.05	17950	18160	17730	23300	12560	17930	17963.91	5.01	0	1823	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3271	32.32	1.62	12	0.16	560.00	11170.00	24450	20230510	-25.97	12150	20221026	48.97	24450	-25.97	20230510	15250	18.69	20230102	24450	-25.97	20230510	12150	48.97	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
6	20230731	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	180	2	1.00	428085010	23863	49.22	17950	18160	17730	23300	12560	17930	17939.28	5.01	0	1780	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3273	32.34	1.62	12	0.13	560.00	11170.00	24450	20230510	-25.93	12150	20221026	49.05	24450	-25.93	20230510	15250	18.75	20230102	24450	-25.93	20230510	12150	49.05	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
7	20230731	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	180	2	1.00	373014410	20821	42.94	17950	18160	17730	23300	12560	17930	17915.30	5.01	0	2001	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3273	32.34	1.62	12	0.12	560.00	11170.00	24450	20230510	-25.93	12150	20221026	49.05	24450	-25.93	20230510	15250	18.75	20230102	24450	-25.93	20230510	12150	49.05	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
8	20230731	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	-30	5	-0.17	206254930	11569	23.86	17950	18050	17730	23300	12560	17930	17828.24	5.01	0	-1186	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3235	31.96	1.60	12	0.06	560.00	11170.00	24450	20230510	-26.79	12150	20221026	47.33	24450	-26.79	20230510	15250	17.38	20230102	24450	-26.79	20230510	12150	47.33	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
9	20230731	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	20	2	0.11	4164400	232	0.48	17950	17950	17950	23300	12560	17930	17950.00	5.01	0	-147	18730	18330	18070	17670	17410	18200	17540	90	5370	500	12900	10	1	18071353	3244	32.05	1.61	12	0.00	560.00	11170.00	24450	20230510	-26.58	12150	20221026	47.74	24450	-26.58	20230510	15250	17.70	20230102	24450	-26.58	20230510	12150	47.74	20221026	0.75	N	237880	500	90 억		906006	N	N	3	N	00	N
10	20230728	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	-560	5	-3.03	865806680	48314	42.96	18200	18470	17810	24000	12950	18490	17920.41	5.05	0	-10616	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3240	32.02	1.61	12	0.27	560.00	11170.00	24450	20230510	-26.67	12150	20221026	47.57	24450	-26.67	20230510	15250	17.57	20230102	24450	-26.67	20230510	12150	47.57	20221026	0.76	N	237880	500	90 억		913330	N	N	3	N	00	N
11	20230728	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	17900	-590	5	-3.19	823550080	45961	40.87	18200	18470	17810	24000	12950	18490	17918.45	5.05	0	-8959	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3235	31.96	1.60	12	0.25	560.00	11170.00	24450	20230510	-26.79	12150	20221026	47.33	24450	-26.79	20230510	15250	17.38	20230102	24450	-26.79	20230510	12150	47.33	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
12	20230728	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	17850	-640	5	-3.46	738666010	41210	36.65	18200	18470	17810	24000	12950	18490	17924.44	5.05	0	-7156	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3226	31.88	1.60	12	0.23	560.00	11170.00	24450	20230510	-26.99	12150	20221026	46.91	24450	-26.99	20230510	15250	17.05	20230102	24450	-26.99	20230510	12150	46.91	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
13	20230728	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	-660	5	-3.57	621674750	34659	30.82	18200	18470	17810	24000	12950	18490	17936.89	5.05	0	-6457	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3222	31.84	1.60	12	0.19	560.00	11170.00	24450	20230510	-27.08	12150	20221026	46.75	24450	-27.08	20230510	15250	16.92	20230102	24450	-27.08	20230510	12150	46.75	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
14	20230728	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	17970	-520	5	-2.81	382070420	21281	18.92	18200	18470	17830	24000	12950	18490	17953.59	5.05	0	-1761	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3247	32.09	1.61	12	0.12	560.00	11170.00	24450	20230510	-26.50	12150	20221026	47.90	24450	-26.50	20230510	15250	17.84	20230102	24450	-26.50	20230510	12150	47.90	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
15	20230728	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	17960	-530	5	-2.87	309759250	17258	15.35	18200	18470	17830	24000	12950	18490	17948.73	5.05	0	-2571	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3246	32.07	1.61	12	0.10	560.00	11170.00	24450	20230510	-26.54	12150	20221026	47.82	24450	-26.54	20230510	15250	17.77	20230102	24450	-26.54	20230510	12150	47.82	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
16	20230728	101005	57	100.00	KOSDAQ		화학	N	N	N	N		N	17890	-600	5	-3.24	221510690	12345	10.98	18200	18470	17830	24000	12950	18490	17943.35	5.05	0	-4016	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3233	31.95	1.60	12	0.07	560.00	11170.00	24450	20230510	-26.83	12150	20221026	47.24	24450	-26.83	20230510	15250	17.31	20230102	24450	-26.83	20230510	12150	47.24	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
17	20230728	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	17950	-540	5	-2.92	54450810	3009	2.68	18200	18470	17910	24000	12950	18490	18095.98	5.05	0	-818	19463	18976	18103	17616	16743	19220	17860	90	5525	500	13310	10	1	18071353	3244	32.05	1.61	12	0.02	560.00	11170.00	24450	20230510	-26.58	12150	20221026	47.74	24450	-26.58	20230510	15250	17.70	20230102	24450	-26.58	20230510	12150	47.74	20221026	0.76	N	237880	500	90 억		913330	N	N	348	N	00	N
18	20230727	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18490	1330	2	7.75	2043364330	112213	112.97	17490	18590	17230	22300	12020	17160	18209.68	4.82	31627	32727	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3341	33.02	1.66	12	0.62	560.00	11170.00	24450	20230510	-24.38	12150	20221026	52.18	24450	-24.38	20230510	15250	21.25	20230102	24450	-24.38	20230510	12150	52.18	20221026	0.80	N	237880	500	90 억		871833	N	N	348	N	00	N
19	20230727	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	1270	2	7.40	1970018070	108248	108.98	17490	18590	17230	22300	12020	17160	18199.12	4.82	31627	31887	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3331	32.91	1.65	12	0.60	560.00	11170.00	24450	20230510	-24.62	12150	20221026	51.69	24450	-24.62	20230510	15250	20.85	20230102	24450	-24.62	20230510	12150	51.69	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
20	20230727	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	1260	2	7.34	1713670120	94369	95.01	17490	18590	17230	22300	12020	17160	18159.25	4.82	31627	32998	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3329	32.89	1.65	12	0.52	560.00	11170.00	24450	20230510	-24.66	12150	20221026	51.60	24450	-24.66	20230510	15250	20.79	20230102	24450	-24.66	20230510	12150	51.60	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
21	20230727	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	18400	1240	2	7.23	1401333520	77428	77.95	17490	18500	17230	22300	12020	17160	18098.54	4.82	31627	30625	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3325	32.86	1.65	12	0.43	560.00	11170.00	24450	20230510	-24.74	12150	20221026	51.44	24450	-24.74	20230510	15250	20.66	20230102	24450	-24.74	20230510	12150	51.44	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
22	20230727	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	18170	1010	2	5.89	1065467160	59002	59.40	17490	18390	17230	22300	12020	17160	18058.15	4.82	31627	22458	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3284	32.45	1.63	12	0.33	560.00	11170.00	24450	20230510	-25.69	12150	20221026	49.55	24450	-25.69	20230510	15250	19.15	20230102	24450	-25.69	20230510	12150	49.55	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
23	20230727	111007	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	970	2	5.65	825567810	45822	46.13	17490	18390	17230	22300	12020	17160	18016.84	4.82	31627	21338	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3276	32.38	1.62	12	0.25	560.00	11170.00	24450	20230510	-25.85	12150	20221026	49.22	24450	-25.85	20230510	15250	18.89	20230102	24450	-25.85	20230510	12150	49.22	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
24	20230727	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	850	2	4.95	495995500	27696	27.88	17490	18230	17230	22300	12020	17160	17908.56	4.82	31627	10662	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3255	32.16	1.61	12	0.15	560.00	11170.00	24450	20230510	-26.34	12150	20221026	48.23	24450	-26.34	20230510	15250	18.10	20230102	24450	-26.34	20230510	12150	48.23	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
25	20230727	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	17830	670	2	3.90	116444550	6596	6.64	17490	17830	17230	22300	12020	17160	17653.81	4.82	31627	2076	18520	17840	17440	16760	16360	17640	16560	90	5140	500	12350	10	1	18071353	3222	31.84	1.60	12	0.04	560.00	11170.00	24450	20230510	-27.08	12150	20221026	46.75	24450	-27.08	20230510	15250	16.92	20230102	24450	-27.08	20230510	12150	46.75	20221026	0.80	N	237880	500	90 억		871833	N	N	102	N	00	N
26	20230726	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-1020	5	-5.61	1722623630	99216	122.01	18120	18120	17040	23600	12730	18180	17362.34	4.65	0	26731	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3101	30.64	1.54	12	0.55	560.00	11170.00	24450	20230510	-29.82	12150	20221026	41.23	24450	-29.82	20230510	15250	12.52	20230102	24450	-29.82	20230510	12150	41.23	20221026	0.78	N	237880	500	90 억		840206	N	N	102	N	00	N
27	20230726	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-1050	5	-5.78	1649964690	94988	116.81	18120	18120	17040	23600	12730	18180	17370.23	4.65	0	24731	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3096	30.59	1.53	12	0.53	560.00	11170.00	24450	20230510	-29.94	12150	20221026	40.99	24450	-29.94	20230510	15250	12.33	20230102	24450	-29.94	20230510	12150	40.99	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
28	20230726	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-1110	5	-6.11	1395902090	80171	98.59	18120	18120	17040	23600	12730	18180	17411.54	4.65	0	15951	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3085	30.48	1.53	12	0.44	560.00	11170.00	24450	20230510	-30.18	12150	20221026	40.49	24450	-30.18	20230510	15250	11.93	20230102	24450	-30.18	20230510	12150	40.49	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
29	20230726	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	-1040	5	-5.72	1082558880	61871	76.08	18120	18120	17110	23600	12730	18180	17497.01	4.65	0	16023	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3097	30.61	1.53	12	0.34	560.00	11170.00	24450	20230510	-29.90	12150	20221026	41.07	24450	-29.90	20230510	15250	12.39	20230102	24450	-29.90	20230510	12150	41.07	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
30	20230726	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-780	5	-4.29	874141100	49782	61.22	18120	18120	17310	23600	12730	18180	17559.36	4.65	0	15565	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3144	31.07	1.56	12	0.28	560.00	11170.00	24450	20230510	-28.83	12150	20221026	43.21	24450	-28.83	20230510	15250	14.10	20230102	24450	-28.83	20230510	12150	43.21	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
31	20230726	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-760	5	-4.18	689329080	39188	48.19	18120	18120	17310	23600	12730	18180	17590.28	4.65	0	10016	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3148	31.11	1.56	12	0.22	560.00	11170.00	24450	20230510	-28.75	12150	20221026	43.37	24450	-28.75	20230510	15250	14.23	20230102	24450	-28.75	20230510	12150	43.37	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
32	20230726	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	-630	5	-3.47	372799550	21018	25.85	18120	18120	17550	23600	12730	18180	17737.11	4.65	0	822	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3172	31.34	1.57	12	0.12	560.00	11170.00	24450	20230510	-28.22	12150	20221026	44.44	24450	-28.22	20230510	15250	15.08	20230102	24450	-28.22	20230510	12150	44.44	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
33	20230726	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	17700	-480	5	-2.64	71171200	3990	4.91	18120	18120	17670	23600	12730	18180	17837.22	4.65	0	-1400	18886	18532	18216	17862	17546	18375	17705	90	5435	500	13080	10	1	18071353	3199	31.61	1.58	12	0.02	560.00	11170.00	24450	20230510	-27.61	12150	20221026	45.68	24450	-27.61	20230510	15250	16.07	20230102	24450	-27.61	20230510	12150	45.68	20221026	0.78	N	237880	500	90 억		840206	N	N	115	N	00	N
34	20230725	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-210	5	-1.14	1450048010	79778	56.01	18190	18570	17900	23900	12880	18390	18176.04	4.50	0	27033	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3285	32.46	1.63	12	0.44	560.00	11170.00	24450	20230510	-25.64	12150	20221026	49.63	24450	-25.64	20230510	15250	19.21	20230102	24450	-25.64	20230510	12150	49.63	20221026	0.75	N	237880	500	90 억		812453	N	N	115	N	00	N
35	20230725	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-290	5	-1.58	1428126580	78571	55.16	18190	18570	17900	23900	12880	18390	18176.26	4.50	0	26346	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3271	32.32	1.62	12	0.43	560.00	11170.00	24450	20230510	-25.97	12150	20221026	48.97	24450	-25.97	20230510	15250	18.69	20230102	24450	-25.97	20230510	12150	48.97	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
36	20230725	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-210	5	-1.14	1281565110	70490	49.49	18190	18570	17900	23900	12880	18390	18180.81	4.50	0	22924	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3285	32.46	1.63	12	0.39	560.00	11170.00	24450	20230510	-25.64	12150	20221026	49.63	24450	-25.64	20230510	15250	19.21	20230102	24450	-25.64	20230510	12150	49.63	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
37	20230725	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	18270	-120	5	-0.65	1153412460	63461	44.55	18190	18570	17900	23900	12880	18390	18175.14	4.50	0	21916	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3302	32.62	1.64	12	0.35	560.00	11170.00	24450	20230510	-25.28	12150	20221026	50.37	24450	-25.28	20230510	15250	19.80	20230102	24450	-25.28	20230510	12150	50.37	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
38	20230725	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	0	3	0.00	1058011610	58259	40.90	18190	18570	17900	23900	12880	18390	18160.48	4.50	0	20328	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3323	32.84	1.65	12	0.32	560.00	11170.00	24450	20230510	-24.79	12150	20221026	51.36	24450	-24.79	20230510	15250	20.59	20230102	24450	-24.79	20230510	12150	51.36	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
39	20230725	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	18360	-30	5	-0.16	910248400	50230	35.26	18190	18570	17900	23900	12880	18390	18121.61	4.50	0	21401	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3318	32.79	1.64	12	0.28	560.00	11170.00	24450	20230510	-24.91	12150	20221026	51.11	24450	-24.91	20230510	15250	20.39	20230102	24450	-24.91	20230510	12150	51.11	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
40	20230725	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18090	-300	5	-1.63	631450530	34951	24.54	18190	18360	17900	23900	12880	18390	18066.74	4.50	0	13649	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3269	32.30	1.62	12	0.19	560.00	11170.00	24450	20230510	-26.01	12150	20221026	48.89	24450	-26.01	20230510	15250	18.62	20230102	24450	-26.01	20230510	12150	48.89	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
41	20230725	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	-290	5	-1.58	67587220	3726	2.62	18190	18360	18070	23900	12880	18390	18139.35	4.50	0	553	19903	19146	18563	17806	17223	18855	17515	90	5510	500	13240	10	1	18071353	3271	32.32	1.62	12	0.02	560.00	11170.00	24450	20230510	-25.97	12150	20221026	48.97	24450	-25.97	20230510	15250	18.69	20230102	24450	-25.97	20230510	12150	48.97	20221026	0.75	N	237880	500	90 억		812453	N	N	55	N	00	N
42	20230724	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-670	5	-3.52	2594659110	142262	208.99	19320	19320	17980	24750	13350	19060	18238.38	4.28	0	33144	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3323	32.84	1.65	12	0.79	560.00	11170.00	24450	20230510	-24.79	12150	20221026	51.36	24450	-24.79	20230510	15250	20.59	20230102	24450	-24.79	20230510	12150	51.36	20221026	0.73	N	237880	500	90 억		773465	N	N	55	N	00	N
43	20230724	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	-710	5	-3.73	2491620950	136656	200.75	19320	19320	17980	24750	13350	19060	18232.80	4.28	0	31546	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3316	32.77	1.64	12	0.76	560.00	11170.00	24450	20230510	-24.95	12150	20221026	51.03	24450	-24.95	20230510	15250	20.33	20230102	24450	-24.95	20230510	12150	51.03	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
44	20230724	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	18010	-1050	5	-5.51	2123517790	116329	170.89	19320	19320	17980	24750	13350	19060	18254.41	4.28	0	22293	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3255	32.16	1.61	12	0.64	560.00	11170.00	24450	20230510	-26.34	12150	20221026	48.23	24450	-26.34	20230510	15250	18.10	20230102	24450	-26.34	20230510	12150	48.23	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
45	20230724	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	18040	-1020	5	-5.35	1596964890	87152	128.03	19320	19320	18010	24750	13350	19060	18323.90	4.28	0	13564	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3260	32.21	1.62	12	0.48	560.00	11170.00	24450	20230510	-26.22	12150	20221026	48.48	24450	-26.22	20230510	15250	18.30	20230102	24450	-26.22	20230510	12150	48.48	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
46	20230724	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	-950	5	-4.98	1263081650	68659	100.86	19320	19320	18100	24750	13350	19060	18396.45	4.28	0	5273	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3273	32.34	1.62	12	0.38	560.00	11170.00	24450	20230510	-25.93	12150	20221026	49.05	24450	-25.93	20230510	15250	18.75	20230102	24450	-25.93	20230510	12150	49.05	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
47	20230724	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	18250	-810	5	-4.25	832250510	44974	66.07	19320	19320	18240	24750	13350	19060	18505.15	4.28	0	1165	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3298	32.59	1.63	12	0.25	560.00	11170.00	24450	20230510	-25.36	12150	20221026	50.21	24450	-25.36	20230510	15250	19.67	20230102	24450	-25.36	20230510	12150	50.21	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
48	20230724	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	18320	-740	5	-3.88	477694360	25589	37.59	19320	19320	18300	24750	13350	19060	18667.96	4.28	0	-2345	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3311	32.71	1.64	12	0.14	560.00	11170.00	24450	20230510	-25.07	12150	20221026	50.78	24450	-25.07	20230510	15250	20.13	20230102	24450	-25.07	20230510	12150	50.78	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
49	20230724	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	-250	5	-1.31	94806230	4975	7.31	19320	19320	18800	24750	13350	19060	19056.53	4.28	0	-2447	19920	19490	19270	18840	18620	19380	18730	90	5700	500	13720	10	1	18071353	3399	33.59	1.68	12	0.03	560.00	11170.00	24450	20230510	-23.07	12150	20221026	54.81	24450	-23.07	20230510	15250	23.34	20230102	24450	-23.07	20230510	12150	54.81	20221026	0.73	N	237880	500	90 억		773465	N	N	117	N	00	N
50	20230721	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-610	5	-3.10	1297223930	67653	94.99	19700	19700	19050	25550	13770	19670	19175.56	4.32	0	-8468	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3444	34.04	1.71	12	0.37	560.00	11170.00	24450	20230510	-22.04	12150	20221026	56.87	24450	-22.04	20230510	15250	24.98	20230102	24450	-22.04	20230510	12150	56.87	20221026	0.72	N	237880	500	90 억		780167	N	N	117	N	00	N
51	20230721	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	-600	5	-3.05	1224370580	63832	89.62	19700	19700	19050	25550	13770	19670	19181.09	4.32	0	-8330	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3446	34.05	1.71	12	0.35	560.00	11170.00	24450	20230510	-22.00	12150	20221026	56.95	24450	-22.00	20230510	15250	25.05	20230102	24450	-22.00	20230510	12150	56.95	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
52	20230721	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	-570	5	-2.90	981526710	51099	71.75	19700	19700	19100	25550	13770	19670	19208.28	4.32	0	-8015	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3452	34.11	1.71	12	0.28	560.00	11170.00	24450	20230510	-21.88	12150	20221026	57.20	24450	-21.88	20230510	15250	25.25	20230102	24450	-21.88	20230510	12150	57.20	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
53	20230721	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-500	5	-2.54	782675420	40701	57.15	19700	19700	19100	25550	13770	19670	19229.82	4.32	0	-5920	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3464	34.23	1.72	12	0.23	560.00	11170.00	24450	20230510	-21.60	12150	20221026	57.78	24450	-21.60	20230510	15250	25.70	20230102	24450	-21.60	20230510	12150	57.78	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
54	20230721	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-490	5	-2.49	679081480	35297	49.56	19700	19700	19100	25550	13770	19670	19239.00	4.32	0	-5621	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3466	34.25	1.72	12	0.20	560.00	11170.00	24450	20230510	-21.55	12150	20221026	57.86	24450	-21.55	20230510	15250	25.77	20230102	24450	-21.55	20230510	12150	57.86	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
55	20230721	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-490	5	-2.49	573097960	29785	41.82	19700	19700	19100	25550	13770	19670	19241.07	4.32	0	-4978	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3466	34.25	1.72	12	0.16	560.00	11170.00	24450	20230510	-21.55	12150	20221026	57.86	24450	-21.55	20230510	15250	25.77	20230102	24450	-21.55	20230510	12150	57.86	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
56	20230721	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	19100	-570	5	-2.90	431153710	22362	31.40	19700	19700	19100	25550	13770	19670	19280.54	4.32	0	-4728	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3452	34.11	1.71	12	0.12	560.00	11170.00	24450	20230510	-21.88	12150	20221026	57.20	24450	-21.88	20230510	15250	25.25	20230102	24450	-21.88	20230510	12150	57.20	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
57	20230721	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	-140	5	-0.71	40668020	2079	2.92	19700	19700	19500	25550	13770	19670	19561.02	4.32	0	-812	20196	19932	19736	19472	19276	19835	19375	90	5890	500	14160	10	1	18071353	3529	34.88	1.75	12	0.01	560.00	11170.00	24450	20230510	-20.12	12150	20221026	60.74	24450	-20.12	20230510	15250	28.07	20230102	24450	-20.12	20230510	12150	60.74	20221026	0.72	N	237880	500	90 억		780167	N	N	0	N	00	N
58	20230720	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	-330	5	-1.65	1403685260	71209	174.45	20000	20000	19540	26000	14000	20000	19712.22	4.36	0	-6981	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3555	35.12	1.76	12	0.39	560.00	11170.00	24450	20230510	-19.55	12150	20221026	61.89	24450	-19.55	20230510	15250	28.98	20230102	24450	-19.55	20230510	12150	61.89	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
59	20230720	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	-410	5	-2.05	1354336040	68696	168.29	20000	20000	19540	26000	14000	20000	19714.92	4.36	0	-6925	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3540	34.98	1.75	12	0.38	560.00	11170.00	24450	20230510	-19.88	12150	20221026	61.23	24450	-19.88	20230510	15250	28.46	20230102	24450	-19.88	20230510	12150	61.23	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
60	20230720	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	-380	5	-1.90	980985790	49632	121.59	20000	20000	19620	26000	14000	20000	19765.19	4.36	0	-6126	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3546	35.04	1.76	12	0.27	560.00	11170.00	24450	20230510	-19.75	12150	20221026	61.48	24450	-19.75	20230510	15250	28.66	20230102	24450	-19.75	20230510	12150	61.48	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
61	20230720	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19780	-220	5	-1.10	651193520	32875	80.54	20000	20000	19770	26000	14000	20000	19808.17	4.36	0	-854	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3575	35.32	1.77	12	0.18	560.00	11170.00	24450	20230510	-19.10	12150	20221026	62.80	24450	-19.10	20230510	15250	29.70	20230102	24450	-19.10	20230510	12150	62.80	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
62	20230720	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-190	5	-0.95	478913400	24171	59.22	20000	20000	19770	26000	14000	20000	19813.55	4.36	0	1032	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3580	35.38	1.77	12	0.13	560.00	11170.00	24450	20230510	-18.98	12150	20221026	63.05	24450	-18.98	20230510	15250	29.90	20230102	24450	-18.98	20230510	12150	63.05	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
63	20230720	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-210	5	-1.05	396736350	20022	49.05	20000	20000	19770	26000	14000	20000	19815.02	4.36	0	364	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3576	35.34	1.77	12	0.11	560.00	11170.00	24450	20230510	-19.06	12150	20221026	62.88	24450	-19.06	20230510	15250	29.77	20230102	24450	-19.06	20230510	12150	62.88	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
64	20230720	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-200	5	-1.00	268576610	13550	33.20	20000	20000	19770	26000	14000	20000	19821.15	4.36	0	-1193	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3578	35.36	1.77	12	0.07	560.00	11170.00	24450	20230510	-19.02	12150	20221026	62.96	24450	-19.02	20230510	15250	29.84	20230102	24450	-19.02	20230510	12150	62.96	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
65	20230720	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-210	5	-1.05	83985890	4229	10.36	20000	20000	19770	26000	14000	20000	19859.52	4.36	0	-2134	20433	20216	20033	19816	19633	20125	19725	90	6000	500	14400	10	1	18071353	3576	35.34	1.77	12	0.02	560.00	11170.00	24450	20230510	-19.06	12150	20221026	62.88	24450	-19.06	20230510	15250	29.77	20230102	24450	-19.06	20230510	12150	62.88	20221026	0.70	N	237880	500	90 억		787444	N	N	23	N	00	N
66	20230719	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	0	3	0.00	808627090	40448	117.26	20150	20250	19850	26000	14000	20000	19991.76	4.30	0	10245	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	50	1	18071353	3614	35.71	1.79	12	0.22	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.69	N	237880	500	90 억		776670	N	N	22	N	00	N
67	20230719	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-60	5	-0.30	767895770	38408	111.34	20150	20250	19850	26000	14000	20000	19993.12	4.30	0	9321	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	10	1	18071353	3603	35.61	1.79	12	0.21	560.00	11170.00	24450	20230510	-18.45	12150	20221026	64.12	24450	-18.45	20230510	15250	30.75	20230102	24450	-18.45	20230510	12150	64.12	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
68	20230719	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-20	5	-0.10	621707840	31089	90.13	20150	20250	19850	26000	14000	20000	19997.68	4.30	0	8233	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	10	1	18071353	3611	35.68	1.79	12	0.17	560.00	11170.00	24450	20230510	-18.28	12150	20221026	64.44	24450	-18.28	20230510	15250	31.02	20230102	24450	-18.28	20230510	12150	64.44	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
69	20230719	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-50	5	-0.25	382749310	19180	55.60	20150	20150	19850	26000	14000	20000	19955.65	4.30	0	4306	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	10	1	18071353	3605	35.62	1.79	12	0.11	560.00	11170.00	24450	20230510	-18.40	12150	20221026	64.20	24450	-18.40	20230510	15250	30.82	20230102	24450	-18.40	20230510	12150	64.20	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
70	20230719	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	343179030	17201	49.87	20150	20150	19850	26000	14000	20000	19951.11	4.30	0	3247	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	50	1	18071353	3623	35.80	1.79	12	0.10	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
71	20230719	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-50	5	-0.25	308548670	15466	44.84	20150	20150	19850	26000	14000	20000	19950.13	4.30	0	2696	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	10	1	18071353	3605	35.62	1.79	12	0.09	560.00	11170.00	24450	20230510	-18.40	12150	20221026	64.20	24450	-18.40	20230510	15250	30.82	20230102	24450	-18.40	20230510	12150	64.20	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
72	20230719	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	231491210	11612	33.66	20150	20150	19850	26000	14000	20000	19935.52	4.30	0	1423	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	50	1	18071353	3623	35.80	1.79	12	0.06	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
73	20230719	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-120	5	-0.60	67769770	3393	9.84	20150	20150	19870	26000	14000	20000	19973.41	4.30	0	-2027	20686	20342	20156	19812	19626	20250	19720	90	6000	500	14400	10	1	18071353	3593	35.50	1.78	12	0.02	560.00	11170.00	24450	20230510	-18.69	12150	20221026	63.62	24450	-18.69	20230510	15250	30.36	20230102	24450	-18.69	20230510	12150	63.62	20221026	0.69	N	237880	500	90 억		776670	N	N	54	N	00	N
74	20230718	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	30	2	0.15	685712400	33963	66.16	20050	20500	19970	25950	13980	19970	20190.06	4.28	0	3125	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3614	35.71	1.79	12	0.19	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.66	N	237880	500	90 억		773492	N	N	54	N	00	N
75	20230718	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	80	2	0.40	645723950	31969	62.28	20050	20500	19970	25950	13980	19970	20198.44	4.28	0	3164	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3623	35.80	1.79	12	0.18	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
76	20230718	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	130	2	0.65	601022350	29738	57.93	20050	20500	19970	25950	13980	19970	20210.58	4.28	0	3527	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3632	35.89	1.80	12	0.16	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
77	20230718	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	80	2	0.40	570620350	28222	54.98	20050	20500	19970	25950	13980	19970	20218.99	4.28	0	3587	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3623	35.80	1.79	12	0.16	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
78	20230718	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	80	2	0.40	529783500	26188	51.02	20050	20500	19970	25950	13980	19970	20230.01	4.28	0	4857	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3623	35.80	1.79	12	0.14	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
79	20230718	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	80	2	0.40	469947350	23208	45.21	20050	20500	19970	25950	13980	19970	20249.37	4.28	0	4959	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3623	35.80	1.79	12	0.13	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
80	20230718	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	280	2	1.40	386828650	19078	37.17	20050	20500	19970	25950	13980	19970	20276.16	4.28	0	4728	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3659	36.16	1.81	12	0.11	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
81	20230718	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	130	2	0.65	33959950	1693	3.30	20050	20150	19970	25950	13980	19970	20059.04	4.28	0	830	20510	20240	19980	19710	19450	20110	19580	90	5985	500	14370	50	1	18071353	3632	35.89	1.80	12	0.01	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.66	N	237880	500	90 억		773492	N	N	146	N	00	N
82	20230717	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-330	5	-1.63	1014846340	50980	58.85	20250	20250	19720	26350	14250	20300	19906.57	4.35	0	-13062	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3609	35.66	1.79	12	0.28	560.00	11170.00	24450	20230510	-18.32	12150	20221026	64.36	24450	-18.32	20230510	15250	30.95	20230102	24450	-18.32	20230510	12150	64.36	20221026	0.71	N	237880	500	90 억		786253	N	N	146	N	00	N
83	20230717	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-420	5	-2.07	983744860	49419	57.05	20250	20250	19720	26350	14250	20300	19906.17	4.35	0	-13076	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3593	35.50	1.78	12	0.27	560.00	11170.00	24450	20230510	-18.69	12150	20221026	63.62	24450	-18.69	20230510	15250	30.36	20230102	24450	-18.69	20230510	12150	63.62	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
84	20230717	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-530	5	-2.61	925703520	46494	53.67	20250	20250	19720	26350	14250	20300	19910.13	4.35	0	-13973	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3573	35.30	1.77	12	0.26	560.00	11170.00	24450	20230510	-19.14	12150	20221026	62.72	24450	-19.14	20230510	15250	29.64	20230102	24450	-19.14	20230510	12150	62.72	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
85	20230717	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-340	5	-1.67	452649190	22667	26.17	20250	20250	19870	26350	14250	20300	19969.45	4.35	0	-1650	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3607	35.64	1.79	12	0.13	560.00	11170.00	24450	20230510	-18.36	12150	20221026	64.28	24450	-18.36	20230510	15250	30.89	20230102	24450	-18.36	20230510	12150	64.28	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
86	20230717	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-370	5	-1.82	430764770	21570	24.90	20250	20250	19870	26350	14250	20300	19970.47	4.35	0	-1458	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3602	35.59	1.78	12	0.12	560.00	11170.00	24450	20230510	-18.49	12150	20221026	64.03	24450	-18.49	20230510	15250	30.69	20230102	24450	-18.49	20230510	12150	64.03	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
87	20230717	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-320	5	-1.58	304158540	15218	17.57	20250	20250	19870	26350	14250	20300	19986.66	4.35	0	-414	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3611	35.68	1.79	12	0.08	560.00	11170.00	24450	20230510	-18.28	12150	20221026	64.44	24450	-18.28	20230510	15250	31.02	20230102	24450	-18.28	20230510	12150	64.44	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
88	20230717	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-300	5	-1.48	228992940	11461	13.23	20250	20250	19870	26350	14250	20300	19980.05	4.35	0	85	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	50	1	18071353	3614	35.71	1.79	12	0.06	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
89	20230717	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	19910	-390	5	-1.92	74298350	3708	4.28	20250	20250	19900	26350	14250	20300	20036.96	4.35	0	-1935	21000	20650	20350	20000	19700	20500	19850	90	6050	500	14610	10	1	18071353	3598	35.55	1.78	12	0.02	560.00	11170.00	24450	20230510	-18.57	12150	20221026	63.87	24450	-18.57	20230510	15250	30.56	20230102	24450	-18.57	20230510	12150	63.87	20221026	0.71	N	237880	500	90 억		786253	N	N	0	N	00	N
90	20230714	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-300	5	-1.46	1750219750	86518	94.86	20700	20700	20050	26750	14450	20600	20229.35	4.37	0	10430	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3668	36.25	1.82	12	0.48	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
91	20230714	150927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-500	5	-2.43	1593361100	78770	86.36	20700	20700	20050	26750	14450	20600	20228.02	4.37	0	10255	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3632	35.89	1.80	12	0.44	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
92	20230714	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-350	5	-1.70	1216403550	60069	65.86	20700	20700	20050	26750	14450	20600	20250.10	4.37	0	6496	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3659	36.16	1.81	12	0.33	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
93	20230714	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-450	5	-2.18	911199350	45054	49.40	20700	20700	20050	26750	14450	20600	20224.60	4.37	0	-2144	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3641	35.98	1.80	12	0.25	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
94	20230714	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-500	5	-2.43	719414450	35548	38.98	20700	20700	20050	26750	14450	20600	20237.83	4.37	0	-5024	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3632	35.89	1.80	12	0.20	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
95	20230714	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-300	5	-1.46	538273100	26564	29.13	20700	20700	20050	26750	14450	20600	20263.25	4.37	0	-5301	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3668	36.25	1.82	12	0.15	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
96	20230714	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-400	5	-1.94	365968550	18055	19.80	20700	20700	20050	26750	14450	20600	20269.65	4.37	0	-5375	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3650	36.07	1.81	12	0.10	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
97	20230714	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-150	5	-0.73	59423250	2895	3.17	20700	20700	20450	26750	14450	20600	20526.17	4.37	0	-766	21400	21000	20500	20100	19600	20750	19850	90	6150	500	14830	50	1	18071353	3696	36.52	1.83	12	0.02	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.72	N	237880	500	90 억		789793	N	N	87	N	00	N
98	20230713	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	1881005700	91129	88.32	20800	20900	20000	26900	14500	20700	20641.00	4.51	0	-4868	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3723	36.79	1.84	12	0.50	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.74	N	237880	500	90 억		814565	N	N	87	N	00	N
99	20230713	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	1801285600	87273	84.58	20800	20900	20000	26900	14500	20700	20639.52	4.51	0	-5177	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3741	36.96	1.85	12	0.48	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
100	20230713	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	1557062250	75452	73.12	20800	20900	20000	26900	14500	20700	20636.28	4.51	0	-3713	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3741	36.96	1.85	12	0.42	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
101	20230713	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	150	2	0.72	1249536250	60570	58.70	20800	20900	20000	26900	14500	20700	20629.38	4.51	0	41	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3768	37.23	1.87	12	0.34	560.00	11170.00	24450	20230510	-14.72	12150	20221026	71.60	24450	-14.72	20230510	15250	36.72	20230102	24450	-14.72	20230510	12150	71.60	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
102	20230713	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	50	2	0.24	999503400	48548	47.05	20800	20850	20000	26900	14500	20700	20587.46	4.51	0	-218	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3750	37.05	1.86	12	0.27	560.00	11170.00	24450	20230510	-15.13	12150	20221026	70.78	24450	-15.13	20230510	15250	36.07	20230102	24450	-15.13	20230510	12150	70.78	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
103	20230713	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	0	3	0.00	751250100	36579	35.45	20800	20850	20000	26900	14500	20700	20536.81	4.51	0	-1532	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3741	36.96	1.85	12	0.20	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
104	20230713	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	440622250	21573	20.91	20800	20850	20000	26900	14500	20700	20422.00	4.51	0	-762	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3723	36.79	1.84	12	0.12	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
105	20230713	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-150	5	-0.72	83827550	4060	3.93	20800	20850	20500	26900	14500	20700	20644.30	4.51	0	767	21233	20966	20533	20266	19833	21100	20400	90	6200	500	14900	50	1	18071353	3714	36.70	1.84	12	0.02	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.74	N	237880	500	90 억		814565	N	N	9	N	00	N
106	20230712	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	600	2	2.99	2114901900	102879	65.19	20300	20800	20100	26100	14100	20100	20557.13	4.43	0	18574	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3741	36.96	1.85	12	0.57	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.74	N	237880	500	90 억		800523	N	N	9	N	00	N
107	20230712	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	700	2	3.48	2029698350	98774	62.59	20300	20800	20100	26100	14100	20100	20548.91	4.43	0	18300	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3759	37.14	1.86	12	0.55	560.00	11170.00	24450	20230510	-14.93	12150	20221026	71.19	24450	-14.93	20230510	15250	36.39	20230102	24450	-14.93	20230510	12150	71.19	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
108	20230712	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	600	2	2.99	1730042700	84294	53.42	20300	20800	20100	26100	14100	20100	20523.91	4.43	0	18134	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3741	36.96	1.85	12	0.47	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
109	20230712	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	400	2	1.99	1173034350	57334	36.33	20300	20650	20100	26100	14100	20100	20459.66	4.43	0	13520	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3705	36.61	1.84	12	0.32	560.00	11170.00	24450	20230510	-16.16	12150	20221026	68.72	24450	-16.16	20230510	15250	34.43	20230102	24450	-16.16	20230510	12150	68.72	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
110	20230712	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	400	2	1.99	1070379800	52326	33.16	20300	20650	20100	26100	14100	20100	20455.98	4.43	0	13507	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3705	36.61	1.84	12	0.29	560.00	11170.00	24450	20230510	-16.16	12150	20221026	68.72	24450	-16.16	20230510	15250	34.43	20230102	24450	-16.16	20230510	12150	68.72	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
111	20230712	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	450	2	2.24	944458300	46188	29.27	20300	20650	20100	26100	14100	20100	20448.13	4.43	0	12885	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3714	36.70	1.84	12	0.26	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
112	20230712	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	350	2	1.74	485212500	23829	15.10	20300	20600	20100	26100	14100	20100	20362.27	4.43	0	7210	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3696	36.52	1.83	12	0.13	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
113	20230712	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	89021300	4400	2.79	20300	20350	20100	26100	14100	20100	20232.11	4.43	0	-1325	20633	20366	20133	19866	19633	20250	19750	90	6000	500	14470	50	1	18071353	3650	36.07	1.81	12	0.02	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.74	N	237880	500	90 억		800523	N	N	0	N	00	N
114	20230711	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	220	2	1.11	3153657410	157087	94.72	20200	20400	19900	25800	13920	19880	20075.86	4.07	0	35928	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3632	35.89	1.80	12	0.87	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
115	20230711	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	120	2	0.60	3112048660	155012	93.47	20200	20400	19900	25800	13920	19880	20076.18	4.07	0	35222	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3614	35.71	1.79	12	0.86	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
116	20230711	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	19990	110	2	0.55	2659069220	132389	79.83	20200	20400	19900	25800	13920	19880	20085.27	4.07	0	24693	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	10	1	18071353	3612	35.70	1.79	12	0.73	560.00	11170.00	24450	20230510	-18.24	12150	20221026	64.53	24450	-18.24	20230510	15250	31.08	20230102	24450	-18.24	20230510	12150	64.53	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
117	20230711	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	120	2	0.60	2239775710	111440	67.20	20200	20400	19900	25800	13920	19880	20098.49	4.07	0	17847	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3614	35.71	1.79	12	0.62	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
118	20230711	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	320	2	1.61	1863479210	92730	55.92	20200	20400	19900	25800	13920	19880	20095.75	4.07	0	13110	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3650	36.07	1.81	12	0.51	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
119	20230711	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	170	2	0.86	1372782300	68388	41.24	20200	20400	19900	25800	13920	19880	20073.44	4.07	0	7110	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3623	35.80	1.79	12	0.38	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
120	20230711	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	220	2	1.11	959242250	47725	28.78	20200	20400	19900	25800	13920	19880	20099.37	4.07	0	3637	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3632	35.89	1.80	12	0.26	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
121	20230711	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	220	2	1.11	143341650	7130	4.30	20200	20200	20000	25800	13920	19880	20104.02	4.07	0	2300	21693	20786	20243	19336	18793	20515	19065	90	5940	500	14310	50	1	18071353	3632	35.89	1.80	12	0.04	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.58	N	237880	500	90 억		736204	N	N	3	N	00	N
122	20230710	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	-870	5	-4.19	3306415230	165348	35.94	21150	21150	19700	26950	14550	20750	19996.81	4.09	0	-2257	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3593	35.50	1.78	12	0.91	560.00	11170.00	24450	20230510	-18.69	12150	20221026	63.62	24450	-18.69	20230510	15250	30.36	20230102	24450	-18.69	20230510	12150	63.62	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
123	20230710	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-800	5	-3.86	3223919810	161205	35.04	21150	21150	19700	26950	14550	20750	19998.84	4.09	0	-1762	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3605	35.62	1.79	12	0.89	560.00	11170.00	24450	20230510	-18.40	12150	20221026	64.20	24450	-18.40	20230510	15250	30.82	20230102	24450	-18.40	20230510	12150	64.20	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
124	20230710	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	-800	5	-3.86	2781561230	139143	30.25	21150	21150	19700	26950	14550	20750	19990.62	4.09	0	-620	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3605	35.62	1.79	12	0.77	560.00	11170.00	24450	20230510	-18.40	12150	20221026	64.20	24450	-18.40	20230510	15250	30.82	20230102	24450	-18.40	20230510	12150	64.20	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
125	20230710	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-1020	5	-4.92	2345194960	117093	25.45	21150	21150	19700	26950	14550	20750	20028.43	4.09	0	-3141	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3565	35.23	1.77	12	0.65	560.00	11170.00	24450	20230510	-19.30	12150	20221026	62.39	24450	-19.30	20230510	15250	29.38	20230102	24450	-19.30	20230510	12150	62.39	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
126	20230710	120857	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	-980	5	-4.72	2035231480	101377	22.04	21150	21150	19700	26950	14550	20750	20075.82	4.09	0	-2488	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3573	35.30	1.77	12	0.56	560.00	11170.00	24450	20230510	-19.14	12150	20221026	62.72	24450	-19.14	20230510	15250	29.64	20230102	24450	-19.14	20230510	12150	62.72	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
127	20230710	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-960	5	-4.63	1752505050	87055	18.92	21150	21150	19700	26950	14550	20750	20130.95	4.09	0	-5124	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3576	35.34	1.77	12	0.48	560.00	11170.00	24450	20230510	-19.06	12150	20221026	62.88	24450	-19.06	20230510	15250	29.77	20230102	24450	-19.06	20230510	12150	62.88	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
128	20230710	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-770	5	-3.71	983064090	48251	10.49	21150	21150	19820	26950	14550	20750	20373.90	4.09	0	6427	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	10	1	18071353	3611	35.68	1.79	12	0.27	560.00	11170.00	24450	20230510	-18.28	12150	20221026	64.44	24450	-18.28	20230510	15250	31.02	20230102	24450	-18.28	20230510	12150	64.44	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
129	20230710	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-200	5	-0.96	152662800	7306	1.59	21150	21150	20550	26950	14550	20750	20895.70	4.09	0	-1090	23850	22300	21250	19700	18650	21775	19175	90	6200	500	14940	50	1	18071353	3714	36.70	1.84	12	0.04	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.58	N	237880	500	90 억		739155	N	N	1	N	00	N
130	20230707	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	1010	2	5.12	9633483570	459655	826.18	21600	22800	20200	25650	13820	19740	20958.14	4.00	0	-12213	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3750	37.05	1.86	12	2.54	560.00	11170.00	24450	20230510	-15.13	12150	20221026	70.78	24450	-15.13	20230510	15250	36.07	20230102	24450	-15.13	20230510	12150	70.78	20221026	0.53	N	237880	500	90 억		723274	N	N	1	N	00	N
131	20230707	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	960	2	4.86	9282114570	442764	795.82	21600	22800	20200	25650	13820	19740	20964.06	4.00	0	-6586	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3741	36.96	1.85	12	2.45	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
132	20230707	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	510	2	2.58	8384641570	398913	717.01	21600	22800	20200	25650	13820	19740	21018.76	4.00	0	-14842	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3659	36.16	1.81	12	2.21	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
133	20230707	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	560	2	2.84	7706094620	365562	657.06	21600	22800	20200	25650	13820	19740	21080.18	4.00	0	-20508	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3668	36.25	1.82	12	2.02	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
134	20230707	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	510	2	2.58	7128830170	337263	606.20	21600	22800	20200	25650	13820	19740	21137.36	4.00	0	-25636	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3659	36.16	1.81	12	1.87	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
135	20230707	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	1060	2	5.37	6200169770	292266	525.32	21600	22800	20550	25650	13820	19740	21214.20	4.00	0	-24064	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3759	37.14	1.86	12	1.62	560.00	11170.00	24450	20230510	-14.93	12150	20221026	71.19	24450	-14.93	20230510	15250	36.39	20230102	24450	-14.93	20230510	12150	71.19	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
136	20230707	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	1160	2	5.88	5281470520	248495	446.64	21600	22800	20550	25650	13820	19740	21253.91	4.00	0	-20043	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3777	37.32	1.87	12	1.38	560.00	11170.00	24450	20230510	-14.52	12150	20221026	72.02	24450	-14.52	20230510	15250	37.05	20230102	24450	-14.52	20230510	12150	72.02	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
137	20230707	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	1060	2	5.37	2808274570	130386	234.36	21600	22800	20700	25650	13820	19740	21538.34	4.00	0	-27117	20180	19960	19520	19300	18860	20070	19410	90	5915	500	14210	50	1	18071353	3759	37.14	1.86	12	0.72	560.00	11170.00	24450	20230510	-14.93	12150	20221026	71.19	24450	-14.93	20230510	15250	36.39	20230102	24450	-14.93	20230510	12150	71.19	20221026	0.53	N	237880	500	90 억		723274	N	N	13	N	00	N
138	20230706	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	290	2	1.49	1085733450	55412	60.56	19450	19740	19080	25250	13620	19450	19593.51	4.01	0	-716	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3567	35.25	1.77	12	0.31	560.00	11170.00	24450	20230510	-19.26	12150	20221026	62.47	24450	-19.26	20230510	15250	29.44	20230102	24450	-19.26	20230510	12150	62.47	20221026	0.55	N	237880	500	90 억		724272	N	N	13	N	00	N
139	20230706	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	260	2	1.34	1023399070	52251	57.11	19450	19740	19080	25250	13620	19450	19586.21	4.01	0	-256	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3562	35.20	1.76	12	0.29	560.00	11170.00	24450	20230510	-19.39	12150	20221026	62.22	24450	-19.39	20230510	15250	29.25	20230102	24450	-19.39	20230510	12150	62.22	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
140	20230706	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	230	2	1.18	823655970	42109	46.02	19450	19740	19080	25250	13620	19450	19560.09	4.01	0	336	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3556	35.14	1.76	12	0.23	560.00	11170.00	24450	20230510	-19.51	12150	20221026	61.98	24450	-19.51	20230510	15250	29.05	20230102	24450	-19.51	20230510	12150	61.98	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
141	20230706	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	190	2	0.98	680210130	34801	38.04	19450	19740	19080	25250	13620	19450	19545.71	4.01	0	746	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3549	35.07	1.76	12	0.19	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
142	20230706	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	200	2	1.03	471913080	24211	26.46	19450	19670	19080	25250	13620	19450	19491.68	4.01	0	935	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3551	35.09	1.76	12	0.13	560.00	11170.00	24450	20230510	-19.63	12150	20221026	61.73	24450	-19.63	20230510	15250	28.85	20230102	24450	-19.63	20230510	12150	61.73	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
143	20230706	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	40	2	0.21	353897190	18188	19.88	19450	19670	19080	25250	13620	19450	19457.73	4.01	0	1315	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3522	34.80	1.74	12	0.10	560.00	11170.00	24450	20230510	-20.29	12150	20221026	60.41	24450	-20.29	20230510	15250	27.80	20230102	24450	-20.29	20230510	12150	60.41	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
144	20230706	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	200	2	1.03	281002790	14467	15.81	19450	19670	19080	25250	13620	19450	19423.71	4.01	0	1726	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3551	35.09	1.76	12	0.08	560.00	11170.00	24450	20230510	-19.63	12150	20221026	61.73	24450	-19.63	20230510	15250	28.85	20230102	24450	-19.63	20230510	12150	61.73	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
145	20230706	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	20	2	0.10	27616300	1412	1.54	19450	19650	19450	25250	13620	19450	19558.29	4.01	0	-596	20270	19860	19640	19230	19010	19750	19120	90	5815	500	14000	10	1	18071353	3518	34.77	1.74	12	0.01	560.00	11170.00	24450	20230510	-20.37	12150	20221026	60.25	24450	-20.37	20230510	15250	27.67	20230102	24450	-20.37	20230510	12150	60.25	20221026	0.55	N	237880	500	90 억		724272	N	N	1	N	00	N
146	20230705	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-600	5	-2.99	1795149110	91436	133.42	20050	20050	19420	26050	14050	20050	19633.26	3.93	0	9250	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3515	34.73	1.74	12	0.51	560.00	11170.00	24450	20230510	-20.45	12150	20221026	60.08	24450	-20.45	20230510	15250	27.54	20230102	24450	-20.45	20230510	12150	60.08	20221026	0.52	N	237880	500	90 억		710843	N	N	1	N	00	N
147	20230705	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-580	5	-2.89	1727482080	87958	128.34	20050	20050	19420	26050	14050	20050	19639.85	3.93	0	8723	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3518	34.77	1.74	12	0.49	560.00	11170.00	24450	20230510	-20.37	12150	20221026	60.25	24450	-20.37	20230510	15250	27.67	20230102	24450	-20.37	20230510	12150	60.25	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
148	20230705	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	-470	5	-2.34	1334525920	67809	98.94	20050	20050	19580	26050	14050	20050	19680.66	3.93	0	8638	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3538	34.96	1.75	12	0.38	560.00	11170.00	24450	20230510	-19.92	12150	20221026	61.15	24450	-19.92	20230510	15250	28.39	20230102	24450	-19.92	20230510	12150	61.15	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
149	20230705	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-400	5	-2.00	997765660	50645	73.90	20050	20050	19610	26050	14050	20050	19701.17	3.93	0	9710	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3551	35.09	1.76	12	0.28	560.00	11170.00	24450	20230510	-19.63	12150	20221026	61.73	24450	-19.63	20230510	15250	28.85	20230102	24450	-19.63	20230510	12150	61.73	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
150	20230705	120830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-410	5	-2.04	794169320	40278	58.77	20050	20050	19640	26050	14050	20050	19717.20	3.93	0	5558	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3549	35.07	1.76	12	0.22	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
151	20230705	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-400	5	-2.00	480284010	24306	35.47	20050	20050	19650	26050	14050	20050	19759.90	3.93	0	-338	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3551	35.09	1.76	12	0.13	560.00	11170.00	24450	20230510	-19.63	12150	20221026	61.73	24450	-19.63	20230510	15250	28.85	20230102	24450	-19.63	20230510	12150	61.73	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
152	20230705	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-300	5	-1.50	252853820	12764	18.62	20050	20050	19750	26050	14050	20050	19809.92	3.93	0	-1785	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3569	35.27	1.77	12	0.07	560.00	11170.00	24450	20230510	-19.22	12150	20221026	62.55	24450	-19.22	20230510	15250	29.51	20230102	24450	-19.22	20230510	12150	62.55	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
153	20230705	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-300	5	-1.50	50936110	2563	3.74	20050	20050	19750	26050	14050	20050	19873.63	3.93	0	-289	20663	20356	19943	19636	19223	20510	19790	90	6000	500	14430	10	1	18071353	3569	35.27	1.77	12	0.01	560.00	11170.00	24450	20230510	-19.22	12150	20221026	62.55	24450	-19.22	20230510	15250	29.51	20230102	24450	-19.22	20230510	12150	62.55	20221026	0.52	N	237880	500	90 억		710843	N	N	20	N	00	N
154	20230704	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	410	2	2.09	1360935260	68436	58.29	19680	20250	19530	25500	13750	19640	19886.25	3.86	0	13733	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	50	1	18071353	3623	35.80	1.79	12	0.38	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.51	N	237880	500	90 억		697037	N	N	20	N	00	N
155	20230704	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	410	2	2.09	1327620800	66774	56.87	19680	20250	19530	25500	13750	19640	19882.30	3.86	0	13681	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	50	1	18071353	3623	35.80	1.79	12	0.37	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
156	20230704	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	19950	310	2	1.58	829653970	41969	35.74	19680	19950	19530	25500	13750	19640	19768.26	3.86	0	11177	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3605	35.62	1.79	12	0.23	560.00	11170.00	24450	20230510	-18.40	12150	20221026	64.20	24450	-18.40	20230510	15250	30.82	20230102	24450	-18.40	20230510	12150	64.20	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
157	20230704	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	80	2	0.41	637827320	32323	27.53	19680	19950	19530	25500	13750	19640	19732.92	3.86	0	9449	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3564	35.21	1.77	12	0.18	560.00	11170.00	24450	20230510	-19.35	12150	20221026	62.30	24450	-19.35	20230510	15250	29.31	20230102	24450	-19.35	20230510	12150	62.30	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
158	20230704	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	230	2	1.17	576169500	29200	24.87	19680	19950	19530	25500	13750	19640	19731.83	3.86	0	8115	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3591	35.48	1.78	12	0.16	560.00	11170.00	24450	20230510	-18.73	12150	20221026	63.54	24450	-18.73	20230510	15250	30.30	20230102	24450	-18.73	20230510	12150	63.54	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
159	20230704	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	19770	130	2	0.66	370528130	18863	16.07	19680	19840	19530	25500	13750	19640	19643.12	3.86	0	4043	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3573	35.30	1.77	12	0.10	560.00	11170.00	24450	20230510	-19.14	12150	20221026	62.72	24450	-19.14	20230510	15250	29.64	20230102	24450	-19.14	20230510	12150	62.72	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
160	20230704	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-30	5	-0.15	203596560	10383	8.84	19680	19700	19530	25500	13750	19640	19608.64	3.86	0	-1495	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3544	35.02	1.76	12	0.06	560.00	11170.00	24450	20230510	-19.80	12150	20221026	61.40	24450	-19.80	20230510	15250	28.59	20230102	24450	-19.80	20230510	12150	61.40	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
161	20230704	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	30	2	0.15	45012040	2293	1.95	19680	19680	19600	25500	13750	19640	19630.20	3.86	0	-624	20940	20290	19950	19300	18960	20120	19130	90	5875	500	14140	10	1	18071353	3555	35.12	1.76	12	0.01	560.00	11170.00	24450	20230510	-19.55	12150	20221026	61.89	24450	-19.55	20230510	15250	28.98	20230102	24450	-19.55	20230510	12150	61.89	20221026	0.51	N	237880	500	90 억		697037	N	N	18	N	00	N
162	20230703	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-660	5	-3.25	2320022830	116954	446.24	20350	20600	19610	26350	14250	20300	19837.32	3.89	0	-7898	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3549	35.07	1.76	12	0.65	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.52	N	237880	500	90 억		703494	N	N	18	N	00	N
163	20230703	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-660	5	-3.25	2160757410	108844	415.29	20350	20600	19610	26350	14250	20300	19851.87	3.89	0	-8584	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3549	35.07	1.76	12	0.60	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
164	20230703	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-650	5	-3.20	1725096560	86654	330.63	20350	20600	19620	26350	14250	20300	19907.87	3.89	0	-13517	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3551	35.09	1.76	12	0.48	560.00	11170.00	24450	20230510	-19.63	12150	20221026	61.73	24450	-19.63	20230510	15250	28.85	20230102	24450	-19.63	20230510	12150	61.73	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
165	20230703	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	19790	-510	5	-2.51	1265779680	63346	241.70	20350	20600	19790	26350	14250	20300	19982.00	3.89	0	-14481	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3576	35.34	1.77	12	0.35	560.00	11170.00	24450	20230510	-19.06	12150	20221026	62.88	24450	-19.06	20230510	15250	29.77	20230102	24450	-19.06	20230510	12150	62.88	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
166	20230703	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	-470	5	-2.32	932396050	46521	177.50	20350	20600	19830	26350	14250	20300	20042.48	3.89	0	-14303	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3584	35.41	1.78	12	0.26	560.00	11170.00	24450	20230510	-18.90	12150	20221026	63.21	24450	-18.90	20230510	15250	30.03	20230102	24450	-18.90	20230510	12150	63.21	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
167	20230703	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-320	5	-1.58	544413110	27045	103.19	20350	20600	19900	26350	14250	20300	20129.90	3.89	0	-7688	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	10	1	18071353	3611	35.68	1.79	12	0.15	560.00	11170.00	24450	20230510	-18.28	12150	20221026	64.44	24450	-18.28	20230510	15250	31.02	20230102	24450	-18.28	20230510	12150	64.44	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
168	20230703	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-150	5	-0.74	297823300	14705	56.11	20350	20600	20000	26350	14250	20300	20253.20	3.89	0	-3190	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	50	1	18071353	3641	35.98	1.80	12	0.08	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N
169	20230703	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	100	2	0.49	16507400	809	3.09	20350	20600	20300	26350	14250	20300	20404.70	3.89	0	-245	20900	20600	20450	20150	20000	20525	20075	90	6050	500	14610	50	1	18071353	3687	36.43	1.83	12	0.00	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.52	N	237880	500	90 억		703494	N	N	1	N	00	N