KissMeData/352480/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	161150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43500	500	2	1.16	3224460400	74023	100.84	43900	44500	42750	55900	30100	43000	43560.28	2.35	0	-14157	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4356	26.46	3.24	12	0.74	1644.00	13444.00	53400	20230629	-18.54	17250	20220829	152.17	53400	-18.54	20230629	26650	63.23	20230105	53400	-18.54	20230629	17250	152.17	20220829	1.08	N	352480	100	10 억		235411	N	N	123	N	00	N
3	20230731	151148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43350	350	2	0.81	3125792400	71754	97.75	43900	44500	42750	55900	30100	43000	43562.62	2.35	0	-13516	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4341	26.37	3.22	12	0.72	1644.00	13444.00	53400	20230629	-18.82	17250	20220829	151.30	53400	-18.82	20230629	26650	62.66	20230105	53400	-18.82	20230629	17250	151.30	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
4	20230731	141155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43200	200	2	0.47	2658748400	60991	83.08	43900	44500	42750	55900	30100	43000	43592.47	2.35	0	-10205	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4326	26.28	3.21	12	0.61	1644.00	13444.00	53400	20230629	-19.10	17250	20220829	150.43	53400	-19.10	20230629	26650	62.10	20230105	53400	-19.10	20230629	17250	150.43	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
5	20230731	131159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43300	300	2	0.70	2266494250	51863	70.65	43900	44500	43150	55900	30100	43000	43701.56	2.35	0	-10620	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4336	26.34	3.22	12	0.52	1644.00	13444.00	53400	20230629	-18.91	17250	20220829	151.01	53400	-18.91	20230629	26650	62.48	20230105	53400	-18.91	20230629	17250	151.01	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
6	20230731	121206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43550	550	2	1.28	1878192750	42903	58.44	43900	44500	43200	55900	30100	43000	43777.66	2.35	0	-8893	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4361	26.49	3.24	12	0.43	1644.00	13444.00	53400	20230629	-18.45	17250	20220829	152.46	53400	-18.45	20230629	26650	63.41	20230105	53400	-18.45	20230629	17250	152.46	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
7	20230731	111207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43600	600	2	1.40	1458279950	33272	45.32	43900	44500	43200	55900	30100	43000	43829.04	2.35	0	-6075	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4366	26.52	3.24	12	0.33	1644.00	13444.00	53400	20230629	-18.35	17250	20220829	152.75	53400	-18.35	20230629	26650	63.60	20230105	53400	-18.35	20230629	17250	152.75	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
8	20230731	101205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43250	250	2	0.58	949871600	21665	29.51	43900	44500	43250	55900	30100	43000	43843.60	2.35	0	-3602	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4331	26.31	3.22	12	0.22	1644.00	13444.00	53400	20230629	-19.01	17250	20220829	150.72	53400	-19.01	20230629	26650	62.29	20230105	53400	-19.01	20230629	17250	150.72	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
9	20230731	091152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43500	500	2	1.16	16925050	387	0.53	43900	43900	43450	55900	30100	43000	43733.98	2.35	0	157	45233	44116	42833	41716	40433	43475	41075	10	12900	100	31820	50	1	10013941	4356	26.46	3.24	12	0.00	1644.00	13444.00	53400	20230629	-18.54	17250	20220829	152.17	53400	-18.54	20230629	26650	63.23	20230105	53400	-18.54	20230629	17250	152.17	20220829	1.08	N	352480	100	10 억		235411	N	N	61	N	00	N
10	20230728	161154	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	200	2	0.47	3153727350	73374	56.45	43050	43950	41550	55600	30000	42800	42981.54	2.67	0	-12808	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4306	26.16	3.20	12	0.73	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.20	N	352480	100	10 억		267639	N	N	61	N	00	N
11	20230728	151152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43050	250	2	0.58	3101772900	72166	55.52	43050	43950	41550	55600	30000	42800	42981.08	2.67	0	-12729	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4311	26.19	3.20	12	0.72	1644.00	13444.00	53400	20230629	-19.38	17250	20220829	149.57	53400	-19.38	20230629	26650	61.54	20230105	53400	-19.38	20230629	17250	149.57	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
12	20230728	141150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	50	2	0.12	1918061850	44735	34.42	43050	43950	41550	55600	30000	42800	42876.09	2.67	0	-1032	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4291	26.06	3.19	12	0.45	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
13	20230728	131154	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42650	-150	5	-0.35	1607313450	37470	28.83	43050	43950	41550	55600	30000	42800	42896.01	2.67	0	-725	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4271	25.94	3.17	12	0.37	1644.00	13444.00	53400	20230629	-20.13	17250	20220829	147.25	53400	-20.13	20230629	26650	60.04	20230105	53400	-20.13	20230629	17250	147.25	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
14	20230728	121152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	50	2	0.12	1348532200	31423	24.17	43050	43950	41550	55600	30000	42800	42915.45	2.67	0	1137	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4291	26.06	3.19	12	0.31	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
15	20230728	111157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42950	150	2	0.35	1166569800	27188	20.92	43050	43950	41550	55600	30000	42800	42907.53	2.67	0	2195	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4301	26.13	3.19	12	0.27	1644.00	13444.00	53400	20230629	-19.57	17250	20220829	148.99	53400	-19.57	20230629	26650	61.16	20230105	53400	-19.57	20230629	17250	148.99	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
16	20230728	101149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43050	250	2	0.58	605607250	14256	10.97	43050	43300	41550	55600	30000	42800	42480.87	2.67	0	2371	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4311	26.19	3.20	12	0.14	1644.00	13444.00	53400	20230629	-19.38	17250	20220829	149.57	53400	-19.38	20230629	26650	61.54	20230105	53400	-19.38	20230629	17250	149.57	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
17	20230728	091157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42150	-650	5	-1.52	201514300	4779	3.68	43050	43050	41550	55600	30000	42800	42166.62	2.67	0	-451	45266	44032	42166	40932	39066	44650	41550	10	12800	100	31670	50	1	10013941	4221	25.64	3.14	12	0.05	1644.00	13444.00	53400	20230629	-21.07	17250	20220829	144.35	53400	-21.07	20230629	26650	58.16	20230105	53400	-21.07	20230629	17250	144.35	20220829	1.20	N	352480	100	10 억		267639	N	N	297	N	00	N
18	20230727	161148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42800	2500	2	6.20	5554046650	129822	59.60	40300	43400	40300	52300	28250	40300	42782.01	3.15	19826	-7352	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4286	26.03	3.18	12	1.30	1644.00	13444.00	53400	20230629	-19.85	17250	20220829	148.12	53400	-19.85	20230629	26650	60.60	20230105	53400	-19.85	20230629	17250	148.12	20220829	1.19	N	352480	100	10 억		315929	N	N	297	N	00	N
19	20230727	151149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	2550	2	6.33	5296386400	123810	56.84	40300	43400	40300	52300	28250	40300	42778.34	3.15	19826	-6850	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4291	26.06	3.19	12	1.24	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
20	20230727	141143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	2700	2	6.70	4357473000	101893	46.78	40300	43400	40300	52300	28250	40300	42765.19	3.15	19826	-3557	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4306	26.16	3.20	12	1.02	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
21	20230727	131141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	2700	2	6.70	3804259950	89051	40.88	40300	43400	40300	52300	28250	40300	42720.01	3.15	19826	-2148	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4306	26.16	3.20	12	0.89	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
22	20230727	121145	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42700	2400	2	5.96	3180034800	74489	34.20	40300	43400	40300	52300	28250	40300	42691.33	3.15	19826	1172	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4276	25.97	3.18	12	0.74	1644.00	13444.00	53400	20230629	-20.04	17250	20220829	147.54	53400	-20.04	20230629	26650	60.23	20230105	53400	-20.04	20230629	17250	147.54	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
23	20230727	111147	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42750	2450	2	6.08	2724450800	63876	29.32	40300	43400	40300	52300	28250	40300	42652.18	3.15	19826	2853	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4281	26.00	3.18	12	0.64	1644.00	13444.00	53400	20230629	-19.94	17250	20220829	147.83	53400	-19.94	20230629	26650	60.41	20230105	53400	-19.94	20230629	17250	147.83	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
24	20230727	101144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42950	2650	2	6.58	1961388750	46152	21.19	40300	43350	40300	52300	28250	40300	42498.46	3.15	19826	3037	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4301	26.13	3.19	12	0.46	1644.00	13444.00	53400	20230629	-19.57	17250	20220829	148.99	53400	-19.57	20230629	26650	61.16	20230105	53400	-19.57	20230629	17250	148.99	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
25	20230727	091142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40900	600	2	1.49	100209050	2445	1.12	40300	41350	40300	52300	28250	40300	40985.30	3.15	19826	168	44566	42432	40666	38532	36766	41550	37650	10	12025	100	29820	50	1	10013941	4096	24.88	3.04	12	0.02	1644.00	13444.00	53400	20230629	-23.41	17250	20220829	137.10	53400	-23.41	20230629	26650	53.47	20230105	53400	-23.41	20230629	17250	137.10	20220829	1.19	N	352480	100	10 억		315929	N	N	74	N	00	N
26	20230726	161141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40300	-2300	5	-5.40	8780423150	217612	296.43	42600	42800	38900	55300	29850	42600	40349.01	2.96	0	6865	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4036	24.51	3.00	12	2.17	1644.00	13444.00	53400	20230629	-24.53	17250	20220829	133.62	53400	-24.53	20230629	26650	51.22	20230105	53400	-24.53	20230629	17250	133.62	20220829	1.24	N	352480	100	10 억		296103	N	N	74	N	00	N
27	20230726	151147	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40350	-2250	5	-5.28	8613165200	213493	290.81	42600	42800	38900	55300	29850	42600	40344.02	2.96	0	8207	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4041	24.54	3.00	12	2.13	1644.00	13444.00	53400	20230629	-24.44	17250	20220829	133.91	53400	-24.44	20230629	26650	51.41	20230105	53400	-24.44	20230629	17250	133.91	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
28	20230726	141137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39850	-2750	5	-6.46	6733709000	167255	227.83	42600	42800	38900	55300	29850	42600	40260.14	2.96	0	26874	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	3991	24.24	2.96	12	1.67	1644.00	13444.00	53400	20230629	-25.37	17250	20220829	131.01	53400	-25.37	20230629	26650	49.53	20230105	53400	-25.37	20230629	17250	131.01	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
29	20230726	131133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39500	-3100	5	-7.28	5063590650	124965	170.22	42600	42800	39400	55300	29850	42600	40520.07	2.96	0	25774	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	3956	24.03	2.94	12	1.25	1644.00	13444.00	53400	20230629	-26.03	17250	20220829	128.99	53400	-26.03	20230629	26650	48.22	20230105	53400	-26.03	20230629	17250	128.99	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
30	20230726	121138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40250	-2350	5	-5.52	3591596150	87997	119.87	42600	42800	40000	55300	29850	42600	40814.98	2.96	0	16897	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4031	24.48	2.99	12	0.88	1644.00	13444.00	53400	20230629	-24.63	17250	20220829	133.33	53400	-24.63	20230629	26650	51.03	20230105	53400	-24.63	20230629	17250	133.33	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
31	20230726	111133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40850	-1750	5	-4.11	2206752550	53672	73.11	42600	42800	40500	55300	29850	42600	41115.53	2.96	0	11126	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4091	24.85	3.04	12	0.54	1644.00	13444.00	53400	20230629	-23.50	17250	20220829	136.81	53400	-23.50	20230629	26650	53.28	20230105	53400	-23.50	20230629	17250	136.81	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
32	20230726	101141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40800	-1800	5	-4.23	1074657450	25975	35.38	42600	42800	40550	55300	29850	42600	41372.76	2.96	0	2924	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4086	24.82	3.03	12	0.26	1644.00	13444.00	53400	20230629	-23.60	17250	20220829	136.52	53400	-23.60	20230629	26650	53.10	20230105	53400	-23.60	20230629	17250	136.52	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
33	20230726	091135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	41950	-650	5	-1.53	178810750	4261	5.80	42600	42800	41600	55300	29850	42600	41964.50	2.96	0	-514	44600	43600	42900	41900	41200	43250	41550	10	12725	100	31520	50	1	10013941	4201	25.52	3.12	12	0.04	1644.00	13444.00	53400	20230629	-21.44	17250	20220829	143.19	53400	-21.44	20230629	26650	57.41	20230105	53400	-21.44	20230629	17250	143.19	20220829	1.24	N	352480	100	10 억		296103	N	N	131	N	00	N
34	20230725	161132	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42600	-150	5	-0.35	3150999650	72923	85.49	42950	43900	42200	55500	29950	42750	43210.46	3.15	0	-20814	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4266	25.91	3.17	12	0.73	1644.00	13444.00	53400	20230629	-20.22	17250	20220829	146.96	53400	-20.22	20230629	26650	59.85	20230105	53400	-20.22	20230629	17250	146.96	20220829	1.23	N	352480	100	10 억		315093	N	N	131	N	00	N
35	20230725	151120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42900	150	2	0.35	2965077150	68565	80.38	42950	43900	42200	55500	29950	42750	43244.76	3.15	0	-21512	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4296	26.09	3.19	12	0.68	1644.00	13444.00	53400	20230629	-19.66	17250	20220829	148.70	53400	-19.66	20230629	26650	60.98	20230105	53400	-19.66	20230629	17250	148.70	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
36	20230725	141118	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43050	300	2	0.70	2557955450	59104	69.29	42950	43900	42200	55500	29950	42750	43278.89	3.15	0	-17064	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4311	26.19	3.20	12	0.59	1644.00	13444.00	53400	20230629	-19.38	17250	20220829	149.57	53400	-19.38	20230629	26650	61.54	20230105	53400	-19.38	20230629	17250	149.57	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
37	20230725	131129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43350	600	2	1.40	2144707900	49537	58.07	42950	43900	42200	55500	29950	42750	43295.07	3.15	0	-12247	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4341	26.37	3.22	12	0.49	1644.00	13444.00	53400	20230629	-18.82	17250	20220829	151.30	53400	-18.82	20230629	26650	62.66	20230105	53400	-18.82	20230629	17250	151.30	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
38	20230725	121128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43700	950	2	2.22	1778560450	41111	48.20	42950	43900	42200	55500	29950	42750	43262.40	3.15	0	-7912	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4376	26.58	3.25	12	0.41	1644.00	13444.00	53400	20230629	-18.16	17250	20220829	153.33	53400	-18.16	20230629	26650	63.98	20230105	53400	-18.16	20230629	17250	153.33	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
39	20230725	111125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43350	600	2	1.40	1425315500	32973	38.65	42950	43900	42200	55500	29950	42750	43226.75	3.15	0	-5009	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4341	26.37	3.22	12	0.33	1644.00	13444.00	53400	20230629	-18.82	17250	20220829	151.30	53400	-18.82	20230629	26650	62.66	20230105	53400	-18.82	20230629	17250	151.30	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
40	20230725	101126	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43300	550	2	1.29	610927500	14275	16.73	42950	43450	42200	55500	29950	42750	42797.02	3.15	0	-1881	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4336	26.34	3.22	12	0.14	1644.00	13444.00	53400	20230629	-18.91	17250	20220829	151.01	53400	-18.91	20230629	26650	62.48	20230105	53400	-18.91	20230629	17250	151.01	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
41	20230725	091123	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42800	50	2	0.12	164221550	3826	4.49	42950	43450	42500	55500	29950	42750	42922.52	3.15	0	-1832	44483	43616	42533	41666	40583	44050	42100	10	12775	100	31630	50	1	10013941	4286	26.03	3.18	12	0.04	1644.00	13444.00	53400	20230629	-19.85	17250	20220829	148.12	53400	-19.85	20230629	26650	60.60	20230105	53400	-19.85	20230629	17250	148.12	20220829	1.23	N	352480	100	10 억		315093	N	N	161	N	00	N
42	20230724	161125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42750	50	2	0.12	3628670900	85102	170.42	42350	43400	41450	55500	29900	42700	42638.95	3.25	0	-11886	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4281	26.00	3.18	12	0.85	1644.00	13444.00	53400	20230629	-19.94	17250	20220829	147.83	53400	-19.94	20230629	26650	60.41	20230105	53400	-19.94	20230629	17250	147.83	20220829	1.21	N	352480	100	10 억		325779	N	N	161	N	00	N
43	20230724	151120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	300	2	0.70	3511297000	82362	164.93	42350	43400	41450	55500	29900	42700	42632.49	3.25	0	-11203	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4306	26.16	3.20	12	0.82	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
44	20230724	141118	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42900	200	2	0.47	3175016800	74537	149.26	42350	43400	41450	55500	29900	42700	42596.52	3.25	0	-6525	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4296	26.09	3.19	12	0.74	1644.00	13444.00	53400	20230629	-19.66	17250	20220829	148.70	53400	-19.66	20230629	26650	60.98	20230105	53400	-19.66	20230629	17250	148.70	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
45	20230724	131120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43100	400	2	0.94	2811193700	66046	132.26	42350	43400	41450	55500	29900	42700	42564.18	3.25	0	-2470	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4316	26.22	3.21	12	0.66	1644.00	13444.00	53400	20230629	-19.29	17250	20220829	149.86	53400	-19.29	20230629	26650	61.73	20230105	53400	-19.29	20230629	17250	149.86	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
46	20230724	121122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	150	2	0.35	2386623400	56130	112.40	42350	43400	41450	55500	29900	42700	42519.57	3.25	0	1099	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4291	26.06	3.19	12	0.56	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
47	20230724	111125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	300	2	0.70	2072598500	48813	97.75	42350	43400	41450	55500	29900	42700	42459.97	3.25	0	4384	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4306	26.16	3.20	12	0.49	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
48	20230724	101114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42200	-500	5	-1.17	1309028850	31002	62.08	42350	42900	41450	55500	29900	42700	42224.01	3.25	0	1635	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4226	25.67	3.14	12	0.31	1644.00	13444.00	53400	20230629	-20.97	17250	20220829	144.64	53400	-20.97	20230629	26650	58.35	20230105	53400	-20.97	20230629	17250	144.64	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
49	20230724	091122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	41800	-900	5	-2.11	219346350	5219	10.45	42350	42350	41600	55500	29900	42700	42028.42	3.25	0	-2020	44033	43366	42733	42066	41433	43350	42050	10	12800	100	31590	50	1	10013941	4186	25.43	3.11	12	0.05	1644.00	13444.00	53400	20230629	-21.72	17250	20220829	142.32	53400	-21.72	20230629	26650	56.85	20230105	53400	-21.72	20230629	17250	142.32	20220829	1.21	N	352480	100	10 억		325779	N	N	123	N	00	N
50	20230721	161109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42700	-300	5	-0.70	2124778400	49780	53.02	42700	43400	42100	55900	30100	43000	42682.95	3.29	0	-6069	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4276	25.97	3.18	12	0.50	1644.00	13444.00	53400	20230629	-20.04	17250	20220829	147.54	53400	-20.04	20230629	26650	60.23	20230105	53400	-20.04	20230629	17250	147.54	20220829	1.31	N	352480	100	10 억		329947	N	N	123	N	00	N
51	20230721	151112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	-150	5	-0.35	2027664050	47508	50.60	42700	43400	42100	55900	30100	43000	42680.03	3.29	0	-5762	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4291	26.06	3.19	12	0.47	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
52	20230721	141107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42850	-150	5	-0.35	1568714650	36773	39.17	42700	43400	42100	55900	30100	43000	42658.80	3.29	0	-3024	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4291	26.06	3.19	12	0.37	1644.00	13444.00	53400	20230629	-19.76	17250	20220829	148.41	53400	-19.76	20230629	26650	60.79	20230105	53400	-19.76	20230629	17250	148.41	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
53	20230721	131112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42600	-400	5	-0.93	1335695050	31294	33.33	42700	43400	42100	55900	30100	43000	42681.47	3.29	0	-2894	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4266	25.91	3.17	12	0.31	1644.00	13444.00	53400	20230629	-20.22	17250	20220829	146.96	53400	-20.22	20230629	26650	59.85	20230105	53400	-20.22	20230629	17250	146.96	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
54	20230721	121125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42600	-400	5	-0.93	1151257100	26969	28.72	42700	43400	42100	55900	30100	43000	42687.40	3.29	0	-2598	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4266	25.91	3.17	12	0.27	1644.00	13444.00	53400	20230629	-20.22	17250	20220829	146.96	53400	-20.22	20230629	26650	59.85	20230105	53400	-20.22	20230629	17250	146.96	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
55	20230721	111122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42950	-50	5	-0.12	939212750	22009	23.44	42700	43400	42100	55900	30100	43000	42673.05	3.29	0	-1809	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4301	26.13	3.19	12	0.22	1644.00	13444.00	53400	20230629	-19.57	17250	20220829	148.99	53400	-19.57	20230629	26650	61.16	20230105	53400	-19.57	20230629	17250	148.99	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
56	20230721	101121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42400	-600	5	-1.40	649877200	15245	16.24	42700	43400	42100	55900	30100	43000	42627.26	3.29	0	-2295	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4246	25.79	3.15	12	0.15	1644.00	13444.00	53400	20230629	-20.60	17250	20220829	145.80	53400	-20.60	20230629	26650	59.10	20230105	53400	-20.60	20230629	17250	145.80	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
57	20230721	091117	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	42950	-50	5	-0.12	154348550	3612	3.85	42700	43400	42100	55900	30100	43000	42727.17	3.29	0	-305	45266	44132	43416	42282	41566	43775	41925	10	12900	100	31820	50	1	10013941	4301	26.13	3.19	12	0.04	1644.00	13444.00	53400	20230629	-19.57	17250	20220829	148.99	53400	-19.57	20230629	26650	61.16	20230105	53400	-19.57	20230629	17250	148.99	20220829	1.31	N	352480	100	10 억		329947	N	N	0	N	00	N
58	20230720	161106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	-950	5	-2.16	4021316650	93174	53.81	44550	44550	42700	57100	30800	43950	43159.28	3.12	0	18621	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4306	26.16	3.20	12	0.93	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
59	20230720	151106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43000	-950	5	-2.16	3803644800	88114	50.89	44550	44550	42700	57100	30800	43950	43167.16	3.12	0	17878	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4306	26.16	3.20	12	0.88	1644.00	13444.00	53400	20230629	-19.48	17250	20220829	149.28	53400	-19.48	20230629	26650	61.35	20230105	53400	-19.48	20230629	17250	149.28	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
60	20230720	141104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43200	-750	5	-1.71	3143174250	72802	42.04	44550	44550	42700	57100	30800	43950	43174.09	3.12	0	16432	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4326	26.28	3.21	12	0.73	1644.00	13444.00	53400	20230629	-19.10	17250	20220829	150.43	53400	-19.10	20230629	26650	62.10	20230105	53400	-19.10	20230629	17250	150.43	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
61	20230720	131106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43150	-800	5	-1.82	2672300950	61899	35.75	44550	44550	42700	57100	30800	43950	43171.73	3.12	0	14496	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4321	26.25	3.21	12	0.62	1644.00	13444.00	53400	20230629	-19.19	17250	20220829	150.14	53400	-19.19	20230629	26650	61.91	20230105	53400	-19.19	20230629	17250	150.14	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
62	20230720	121115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43100	-850	5	-1.93	2309375150	53486	30.89	44550	44550	42700	57100	30800	43950	43176.93	3.12	0	12208	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4316	26.22	3.21	12	0.53	1644.00	13444.00	53400	20230629	-19.29	17250	20220829	149.86	53400	-19.29	20230629	26650	61.73	20230105	53400	-19.29	20230629	17250	149.86	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
63	20230720	111111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43250	-700	5	-1.59	1875974200	43418	25.07	44550	44550	42700	57100	30800	43950	43206.98	3.12	0	10019	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4331	26.31	3.22	12	0.43	1644.00	13444.00	53400	20230629	-19.01	17250	20220829	150.72	53400	-19.01	20230629	26650	62.29	20230105	53400	-19.01	20230629	17250	150.72	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
64	20230720	101058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43450	-500	5	-1.14	1279943800	29609	17.10	44550	44550	42700	57100	30800	43950	43227.76	3.12	0	4690	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4351	26.43	3.23	12	0.30	1644.00	13444.00	53400	20230629	-18.63	17250	20220829	151.88	53400	-18.63	20230629	26650	63.04	20230105	53400	-18.63	20230629	17250	151.88	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
65	20230720	091102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44000	50	2	0.11	202216450	4623	2.67	44550	44550	43200	57100	30800	43950	43740.58	3.12	0	-948	49050	46500	45050	42500	41050	45775	41775	10	13150	100	32520	50	1	10013941	4406	26.76	3.27	12	0.05	1644.00	13444.00	53400	20230629	-17.60	17250	20220829	155.07	53400	-17.60	20230629	26650	65.10	20230105	53400	-17.60	20230629	17250	155.07	20220829	1.26	N	352480	100	10 억		312410	N	N	140	N	00	N
66	20230719	161121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	43950	-3050	5	-6.49	7711577650	172101	79.76	47600	47600	43600	61100	32900	47000	44810.94	3.54	0	-40897	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4401	26.73	3.27	12	1.72	1644.00	13444.00	53400	20230629	-17.70	17250	20220829	154.78	53400	-17.70	20230629	26650	64.92	20230105	53400	-17.70	20230629	17250	154.78	20220829	1.28	N	352480	100	10 억		354226	N	N	140	N	00	N
67	20230719	151120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44000	-3000	5	-6.38	7275216050	162175	75.16	47600	47600	43600	61100	32900	47000	44860.28	3.54	0	-39370	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4406	26.76	3.27	12	1.62	1644.00	13444.00	53400	20230629	-17.60	17250	20220829	155.07	53400	-17.60	20230629	26650	65.10	20230105	53400	-17.60	20230629	17250	155.07	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
68	20230719	141125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44300	-2700	5	-5.74	6025765350	133811	62.02	47600	47600	44250	61100	32900	47000	45031.91	3.54	0	-27935	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4436	26.95	3.30	12	1.34	1644.00	13444.00	53400	20230629	-17.04	17250	20220829	156.81	53400	-17.04	20230629	26650	66.23	20230105	53400	-17.04	20230629	17250	156.81	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
69	20230719	131109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44300	-2700	5	-5.74	4692992950	103977	48.19	47600	47600	44300	61100	32900	47000	45134.91	3.54	0	-20335	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4436	26.95	3.30	12	1.04	1644.00	13444.00	53400	20230629	-17.04	17250	20220829	156.81	53400	-17.04	20230629	26650	66.23	20230105	53400	-17.04	20230629	17250	156.81	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
70	20230719	121127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44550	-2450	5	-5.21	4132552900	91356	42.34	47600	47600	44450	61100	32900	47000	45235.70	3.54	0	-15848	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4461	27.10	3.31	12	0.91	1644.00	13444.00	53400	20230629	-16.57	17250	20220829	158.26	53400	-16.57	20230629	26650	67.17	20230105	53400	-16.57	20230629	17250	158.26	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
71	20230719	111124	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44750	-2250	5	-4.79	3406448250	75083	34.80	47600	47600	44700	61100	32900	47000	45369.10	3.54	0	-11384	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4481	27.22	3.33	12	0.75	1644.00	13444.00	53400	20230629	-16.20	17250	20220829	159.42	53400	-16.20	20230629	26650	67.92	20230105	53400	-16.20	20230629	17250	159.42	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
72	20230719	101115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	45050	-1950	5	-4.15	2057471300	45085	20.89	47600	47600	44950	61100	32900	47000	45635.38	3.54	0	4293	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4511	27.40	3.35	12	0.45	1644.00	13444.00	53400	20230629	-15.64	17250	20220829	161.16	53400	-15.64	20230629	26650	69.04	20230105	53400	-15.64	20230629	17250	161.16	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
73	20230719	091113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	45650	-1350	5	-2.87	321804200	6919	3.21	47600	47600	45600	61100	32900	47000	46510.22	3.54	0	-3228	49366	48182	46766	45582	44166	48775	46175	10	14100	100	34780	50	1	10013941	4571	27.77	3.40	12	0.07	1644.00	13444.00	53400	20230629	-14.51	17250	20220829	164.64	53400	-14.51	20230629	26650	71.29	20230105	53400	-14.51	20230629	17250	164.64	20220829	1.28	N	352480	100	10 억		354226	N	N	165	N	00	N
74	20230718	161113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47000	2200	2	4.91	10142912300	215105	138.45	45350	47950	45350	58200	31400	44800	47153.47	3.74	0	-17534	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4707	28.59	3.50	12	2.15	1644.00	13444.00	53400	20230629	-11.99	17250	20220829	172.46	53400	-11.99	20230629	26650	76.36	20230105	53400	-11.99	20230629	17250	172.46	20220829	1.20	N	352480	100	10 억		374116	N	N	165	N	00	N
75	20230718	151112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	46950	2150	2	4.80	9788923950	207572	133.61	45350	47950	45350	58200	31400	44800	47159.17	3.74	0	-20678	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4702	28.56	3.49	12	2.07	1644.00	13444.00	53400	20230629	-12.08	17250	20220829	172.17	53400	-12.08	20230629	26650	76.17	20230105	53400	-12.08	20230629	17250	172.17	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
76	20230718	141107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47050	2250	2	5.02	8553603950	181187	116.62	45350	47950	45350	58200	31400	44800	47208.71	3.74	0	-16899	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4712	28.62	3.50	12	1.81	1644.00	13444.00	53400	20230629	-11.89	17250	20220829	172.75	53400	-11.89	20230629	26650	76.55	20230105	53400	-11.89	20230629	17250	172.75	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
77	20230718	131107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47100	2300	2	5.13	7349226700	155602	100.15	45350	47950	45350	58200	31400	44800	47230.93	3.74	0	-8101	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4717	28.65	3.50	12	1.55	1644.00	13444.00	53400	20230629	-11.80	17250	20220829	173.04	53400	-11.80	20230629	26650	76.74	20230105	53400	-11.80	20230629	17250	173.04	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
78	20230718	121119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47450	2650	2	5.92	6149552750	130277	83.85	45350	47900	45350	58200	31400	44800	47203.67	3.74	0	-5668	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4752	28.86	3.53	12	1.30	1644.00	13444.00	53400	20230629	-11.14	17250	20220829	175.07	53400	-11.14	20230629	26650	78.05	20230105	53400	-11.14	20230629	17250	175.07	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
79	20230718	111116	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47600	2800	2	6.25	5140340250	109115	70.23	45350	47900	45350	58200	31400	44800	47109.38	3.74	0	-550	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4767	28.95	3.54	12	1.09	1644.00	13444.00	53400	20230629	-10.86	17250	20220829	175.94	53400	-10.86	20230629	26650	78.61	20230105	53400	-10.86	20230629	17250	175.94	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
80	20230718	101109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47250	2450	2	5.47	3933762000	83718	53.89	45350	47900	45350	58200	31400	44800	46988.25	3.74	0	-334	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4732	28.74	3.51	12	0.84	1644.00	13444.00	53400	20230629	-11.52	17250	20220829	173.91	53400	-11.52	20230629	26650	77.30	20230105	53400	-11.52	20230629	17250	173.91	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
81	20230718	091104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	47100	2300	2	5.13	1432539400	30814	19.83	45350	47200	45350	58200	31400	44800	46489.89	3.74	0	4663	47000	45900	44250	43150	41500	45075	42325	10	13400	100	33150	50	1	10013941	4717	28.65	3.50	12	0.31	1644.00	13444.00	53400	20230629	-11.80	17250	20220829	173.04	53400	-11.80	20230629	26650	76.74	20230105	53400	-11.80	20230629	17250	173.04	20220829	1.20	N	352480	100	10 억		374116	N	N	233	N	00	N
82	20230717	161108	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44800	-250	5	-0.55	6845122850	154979	59.60	45000	45350	42600	58500	31550	45050	44167.40	3.57	0	20301	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4486	27.25	3.33	12	1.55	1644.00	13444.00	53400	20230629	-16.10	17250	20220829	159.71	53400	-16.10	20230629	26650	68.11	20230105	53400	-16.10	20230629	17250	159.71	20220829	1.21	N	352480	100	10 억		357238	N	N	233	N	00	N
83	20230717	151102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44650	-400	5	-0.89	6725545650	152307	58.58	45000	45350	42600	58500	31550	45050	44157.80	3.57	0	21514	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4471	27.16	3.32	12	1.52	1644.00	13444.00	53400	20230629	-16.39	17250	20220829	158.84	53400	-16.39	20230629	26650	67.54	20230105	53400	-16.39	20230629	17250	158.84	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
84	20230717	141106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44750	-300	5	-0.67	6150365900	139438	53.63	45000	45350	42600	58500	31550	45050	44108.22	3.57	0	28232	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4481	27.22	3.33	12	1.39	1644.00	13444.00	53400	20230629	-16.20	17250	20220829	159.42	53400	-16.20	20230629	26650	67.92	20230105	53400	-16.20	20230629	17250	159.42	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
85	20230717	131056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44850	-200	5	-0.44	5623872250	127674	49.10	45000	45350	42600	58500	31550	45050	44048.66	3.57	0	33363	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4491	27.28	3.34	12	1.27	1644.00	13444.00	53400	20230629	-16.01	17250	20220829	160.00	53400	-16.01	20230629	26650	68.29	20230105	53400	-16.01	20230629	17250	160.00	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
86	20230717	121107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44600	-450	5	-1.00	5181512300	117795	45.30	45000	45350	42600	58500	31550	45050	43987.50	3.57	0	35370	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4466	27.13	3.32	12	1.18	1644.00	13444.00	53400	20230629	-16.48	17250	20220829	158.55	53400	-16.48	20230629	26650	67.35	20230105	53400	-16.48	20230629	17250	158.55	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
87	20230717	111057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44450	-600	5	-1.33	4425060150	100783	38.76	45000	45350	42600	58500	31550	45050	43906.77	3.57	0	33017	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4451	27.04	3.31	12	1.01	1644.00	13444.00	53400	20230629	-16.76	17250	20220829	157.68	53400	-16.76	20230629	26650	66.79	20230105	53400	-16.76	20230629	17250	157.68	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
88	20230717	101057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44150	-900	5	-2.00	3191279750	73027	28.09	45000	45350	42600	58500	31550	45050	43699.92	3.57	0	27981	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4421	26.86	3.28	12	0.73	1644.00	13444.00	53400	20230629	-17.32	17250	20220829	155.94	53400	-17.32	20230629	26650	65.67	20230105	53400	-17.32	20230629	17250	155.94	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
89	20230717	091057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	44600	-450	5	-1.00	119442200	2664	1.02	45000	45150	44450	58500	31550	45050	44835.34	3.57	0	-955	49550	47300	45050	42800	40550	46175	41675	10	13475	100	33330	50	1	10013941	4466	27.13	3.32	12	0.03	1644.00	13444.00	53400	20230629	-16.48	17250	20220829	158.55	53400	-16.48	20230629	26650	67.35	20230105	53400	-16.48	20230629	17250	158.55	20220829	1.21	N	352480	100	10 억		357238	N	N	804	N	00	N
90	20230714	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-1450	5	-3.12	11450583200	259782	245.49	47300	47300	42800	60400	32550	46500	44076.00	3.64	0	4189	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4511	27.40	3.35	12	2.59	1644.00	13444.00	53400	20230629	-15.64	17250	20220829	161.16	53400	-15.64	20230629	26650	69.04	20230105	53400	-15.64	20230629	17250	161.16	20220829	1.15	N	352480	100	10 억		364783	N	N	804	N	00	N
91	20230714	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	44500	-2000	5	-4.30	10433134250	237032	224.00	47300	47300	42800	60400	32550	46500	44015.72	3.64	0	19276	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4456	27.07	3.31	12	2.37	1644.00	13444.00	53400	20230629	-16.67	17250	20220829	157.97	53400	-16.67	20230629	26650	66.98	20230105	53400	-16.67	20230629	17250	157.97	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
92	20230714	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	44150	-2350	5	-5.05	8524708700	193664	183.01	47300	47300	42800	60400	32550	46500	44018.03	3.64	0	15798	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4421	26.86	3.28	12	1.93	1644.00	13444.00	53400	20230629	-17.32	17250	20220829	155.94	53400	-17.32	20230629	26650	65.67	20230105	53400	-17.32	20230629	17250	155.94	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
93	20230714	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	44800	-1700	5	-3.66	7250374350	165005	155.93	47300	47300	42800	60400	32550	46500	43940.33	3.64	0	14142	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4486	27.25	3.33	12	1.65	1644.00	13444.00	53400	20230629	-16.10	17250	20220829	159.71	53400	-16.10	20230629	26650	68.11	20230105	53400	-16.10	20230629	17250	159.71	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
94	20230714	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	44000	-2500	5	-5.38	6055332500	137939	130.35	47300	47300	42800	60400	32550	46500	43898.63	3.64	0	7959	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4406	26.76	3.27	12	1.38	1644.00	13444.00	53400	20230629	-17.60	17250	20220829	155.07	53400	-17.60	20230629	26650	65.10	20230105	53400	-17.60	20230629	17250	155.07	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
95	20230714	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	43100	-3400	5	-7.31	4745919550	107900	101.97	47300	47300	42800	60400	32550	46500	43984.43	3.64	0	-6068	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4316	26.22	3.21	12	1.08	1644.00	13444.00	53400	20230629	-19.29	17250	20220829	149.86	53400	-19.29	20230629	26650	61.73	20230105	53400	-19.29	20230629	17250	149.86	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
96	20230714	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	43750	-2750	5	-5.91	1877266550	41745	39.45	47300	47300	43650	60400	32550	46500	44969.85	3.64	0	-10079	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4381	26.61	3.25	12	0.42	1644.00	13444.00	53400	20230629	-18.07	17250	20220829	153.62	53400	-18.07	20230629	26650	64.17	20230105	53400	-18.07	20230629	17250	153.62	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
97	20230714	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	45600	-900	5	-1.94	274187900	5930	5.60	47300	47300	45500	60400	32550	46500	46237.42	3.64	0	-4144	48600	47550	46250	45200	43900	48075	45725	10	13925	100	34410	50	1	10013941	4566	27.74	3.39	12	0.06	1644.00	13444.00	53400	20230629	-14.61	17250	20220829	164.35	53400	-14.61	20230629	26650	71.11	20230105	53400	-14.61	20230629	17250	164.35	20220829	1.15	N	352480	100	10 억		364783	N	N	42	N	00	N
98	20230713	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	46500	1250	2	2.76	4883533850	105772	113.56	45800	47300	44950	58800	31700	45250	46169.32	3.72	0	-233	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4656	28.28	3.46	12	1.06	1644.00	13444.00	53400	20230629	-12.92	17250	20220829	169.57	53400	-12.92	20230629	26650	74.48	20230105	53400	-12.92	20230629	17250	169.57	20220829	1.09	N	352480	100	10 억		372583	N	N	42	N	00	N
99	20230713	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	1300	2	2.87	4766641400	103259	110.86	45800	47300	44950	58800	31700	45250	46162.01	3.72	0	540	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4661	28.32	3.46	12	1.03	1644.00	13444.00	53400	20230629	-12.83	17250	20220829	169.86	53400	-12.83	20230629	26650	74.67	20230105	53400	-12.83	20230629	17250	169.86	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
100	20230713	141049	57	100.00	KOSDAQ		화학	N	N	N	N		N	46450	1200	2	2.65	4145132600	89825	96.44	45800	47300	44950	58800	31700	45250	46146.78	3.72	0	1939	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4651	28.25	3.46	12	0.90	1644.00	13444.00	53400	20230629	-13.01	17250	20220829	169.28	53400	-13.01	20230629	26650	74.30	20230105	53400	-13.01	20230629	17250	169.28	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
101	20230713	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	1300	2	2.87	3279275650	71232	76.48	45800	46850	44950	58800	31700	45250	46036.57	3.72	0	1430	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4661	28.32	3.46	12	0.71	1644.00	13444.00	53400	20230629	-12.83	17250	20220829	169.86	53400	-12.83	20230629	26650	74.67	20230105	53400	-12.83	20230629	17250	169.86	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
102	20230713	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	46300	1050	2	2.32	2545305250	55321	59.39	45800	46850	44950	58800	31700	45250	46009.78	3.72	0	-94	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4636	28.16	3.44	12	0.55	1644.00	13444.00	53400	20230629	-13.30	17250	20220829	168.41	53400	-13.30	20230629	26650	73.73	20230105	53400	-13.30	20230629	17250	168.41	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
103	20230713	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	750	2	1.66	1838484250	40067	43.02	45800	46400	44950	58800	31700	45250	45885.28	3.72	0	-938	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4606	27.98	3.42	12	0.40	1644.00	13444.00	53400	20230629	-13.86	17250	20220829	166.67	53400	-13.86	20230629	26650	72.61	20230105	53400	-13.86	20230629	17250	166.67	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
104	20230713	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	600	2	1.33	1015438650	22204	23.84	45800	46350	44950	58800	31700	45250	45732.28	3.72	0	-1587	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4591	27.89	3.41	12	0.22	1644.00	13444.00	53400	20230629	-14.14	17250	20220829	165.80	53400	-14.14	20230629	26650	72.05	20230105	53400	-14.14	20230629	17250	165.80	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
105	20230713	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	600	2	1.33	210621350	4577	4.91	45800	46350	45700	58800	31700	45250	46017.67	3.72	0	-304	48516	46882	45766	44132	43016	46325	43575	10	13550	100	33480	50	1	10013941	4591	27.89	3.41	12	0.05	1644.00	13444.00	53400	20230629	-14.14	17250	20220829	165.80	53400	-14.14	20230629	26650	72.05	20230105	53400	-14.14	20230629	17250	165.80	20220829	1.09	N	352480	100	10 억		372583	N	N	0	N	00	N
106	20230712	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	45250	300	2	0.67	4207897650	92723	74.95	46050	47400	44650	58400	31500	44950	45381.83	3.57	0	23842	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4531	27.52	3.37	12	0.93	1644.00	13444.00	53400	20230629	-15.26	17050	20220711	165.40	53400	-15.26	20230629	26650	69.79	20230105	53400	-15.26	20230629	17250	162.32	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
107	20230712	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	45400	450	2	1.00	4002069550	88178	71.28	46050	47400	44650	58400	31500	44950	45386.26	3.57	0	23858	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4546	27.62	3.38	12	0.88	1644.00	13444.00	53400	20230629	-14.98	17050	20220711	166.28	53400	-14.98	20230629	26650	70.36	20230105	53400	-14.98	20230629	17250	163.19	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
108	20230712	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	45350	400	2	0.89	3581302650	78909	63.78	46050	47400	44650	58400	31500	44950	45385.22	3.57	0	20192	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4541	27.59	3.37	12	0.79	1644.00	13444.00	53400	20230629	-15.07	17050	20220711	165.98	53400	-15.07	20230629	26650	70.17	20230105	53400	-15.07	20230629	17250	162.90	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
109	20230712	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	100	2	0.22	3087220750	67993	54.96	46050	47400	44650	58400	31500	44950	45404.98	3.57	0	14219	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4511	27.40	3.35	12	0.68	1644.00	13444.00	53400	20230629	-15.64	17050	20220711	164.22	53400	-15.64	20230629	26650	69.04	20230105	53400	-15.64	20230629	17250	161.16	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
110	20230712	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	44750	-200	5	-0.44	2540018250	55830	45.13	46050	47400	44650	58400	31500	44950	45495.58	3.57	0	7528	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4481	27.22	3.33	12	0.56	1644.00	13444.00	53400	20230629	-16.20	17050	20220711	162.46	53400	-16.20	20230629	26650	67.92	20230105	53400	-16.20	20230629	17250	159.42	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
111	20230712	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	44900	-50	5	-0.11	2043767050	44770	36.19	46050	47400	44650	58400	31500	44950	45650.37	3.57	0	1419	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4496	27.31	3.34	12	0.45	1644.00	13444.00	53400	20230629	-15.92	17050	20220711	163.34	53400	-15.92	20230629	26650	68.48	20230105	53400	-15.92	20230629	17250	160.29	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
112	20230712	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	45300	350	2	0.78	1150160900	24889	20.12	46050	47400	45200	58400	31500	44950	46211.62	3.57	0	-3693	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4536	27.55	3.37	12	0.25	1644.00	13444.00	53400	20230629	-15.17	17050	20220711	165.69	53400	-15.17	20230629	26650	69.98	20230105	53400	-15.17	20230629	17250	162.61	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
113	20230712	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	46200	1250	2	2.78	363724100	7833	6.33	46050	47400	46050	58400	31500	44950	46434.84	3.57	0	-1353	49250	47100	45750	43600	42250	46425	42925	10	13450	100	33260	50	1	10013941	4626	28.10	3.44	12	0.08	1644.00	13444.00	53400	20230629	-13.48	17050	20220711	170.97	53400	-13.48	20230629	26650	73.36	20230105	53400	-13.48	20230629	17250	167.83	20220829	1.07	N	352480	100	10 억		357317	N	N	3	N	00	N
114	20230711	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	44950	-1150	5	-2.49	5616366050	123224	118.18	47900	47900	44400	59900	32300	46100	45579.97	3.43	0	3988	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4501	27.34	3.34	12	1.23	1644.00	13444.00	53400	20230629	-15.82	17050	20220711	163.64	53400	-15.82	20230629	26650	68.67	20230105	53400	-15.82	20230629	17050	163.64	20220711	1.07	N	352480	100	10 억		343360	N	N	3	N	00	N
115	20230711	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	45050	-1050	5	-2.28	5206230550	114101	109.43	47900	47900	44400	59900	32300	46100	45628.26	3.43	0	571	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4511	27.40	3.35	12	1.14	1644.00	13444.00	53400	20230629	-15.64	17050	20220711	164.22	53400	-15.64	20230629	26650	69.04	20230105	53400	-15.64	20230629	17050	164.22	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
116	20230711	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-650	5	-1.41	4264123850	93218	89.40	47900	47900	44400	59900	32300	46100	45743.57	3.43	0	-8965	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4551	27.65	3.38	12	0.93	1644.00	13444.00	53400	20230629	-14.89	17050	20220711	166.57	53400	-14.89	20230629	26650	70.54	20230105	53400	-14.89	20230629	17050	166.57	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
117	20230711	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	45500	-600	5	-1.30	3809534800	83240	79.83	47900	47900	44400	59900	32300	46100	45765.68	3.43	0	-8251	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4556	27.68	3.38	12	0.83	1644.00	13444.00	53400	20230629	-14.79	17050	20220711	166.86	53400	-14.79	20230629	26650	70.73	20230105	53400	-14.79	20230629	17050	166.86	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
118	20230711	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	45650	-450	5	-0.98	3335718400	72869	69.89	47900	47900	44400	59900	32300	46100	45776.92	3.43	0	-7881	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4571	27.77	3.40	12	0.73	1644.00	13444.00	53400	20230629	-14.51	17050	20220711	167.74	53400	-14.51	20230629	26650	71.29	20230105	53400	-14.51	20230629	17050	167.74	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
119	20230711	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	700	2	1.52	2432048400	53579	51.39	47900	47900	44400	59900	32300	46100	45391.82	3.43	0	-2488	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4687	28.47	3.48	12	0.54	1644.00	13444.00	53400	20230629	-12.36	17050	20220711	174.49	53400	-12.36	20230629	26650	75.61	20230105	53400	-12.36	20230629	17050	174.49	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
120	20230711	101030	57	100.00	KOSDAQ		화학	N	N	N	N		N	44550	-1550	5	-3.36	1301270600	28826	27.65	47900	47900	44550	59900	32300	46100	45142.25	3.43	0	-584	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4461	27.10	3.31	12	0.29	1644.00	13444.00	53400	20230629	-16.57	17050	20220711	161.29	53400	-16.57	20230629	26650	67.17	20230105	53400	-16.57	20230629	17050	161.29	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
121	20230711	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	45150	-950	5	-2.06	436204150	9572	9.18	47900	47900	44550	59900	32300	46100	45570.85	3.43	0	691	50233	48166	46833	44766	43433	47500	44100	10	13800	100	34110	50	1	10013941	4521	27.46	3.36	12	0.10	1644.00	13444.00	53400	20230629	-15.45	17050	20220711	164.81	53400	-15.45	20230629	26650	69.42	20230105	53400	-15.45	20230629	17050	164.81	20220711	1.07	N	352480	100	10 억		343360	N	N	289	N	00	N
122	20230710	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	46100	-2600	5	-5.34	4848548400	104129	145.47	48700	48900	45500	63300	34100	48700	46563.31	3.19	0	15643	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4616	28.04	3.43	12	1.04	1644.00	13444.00	53400	20230629	-13.67	17050	20220707	170.38	53400	-13.67	20230629	26650	72.98	20230105	53400	-13.67	20230629	17050	170.38	20220711	1.04	N	352480	100	10 억		319036	N	N	289	N	00	N
123	20230710	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	46350	-2350	5	-4.83	4713471100	101204	141.38	48700	48900	45500	63300	34100	48700	46573.96	3.19	0	14993	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4641	28.19	3.45	12	1.01	1644.00	13444.00	53400	20230629	-13.20	17050	20220707	171.85	53400	-13.20	20230629	26650	73.92	20230105	53400	-13.20	20230629	17050	171.85	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
124	20230710	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	46700	-2000	5	-4.11	3988637000	85638	119.63	48700	48900	45500	63300	34100	48700	46575.55	3.19	0	14426	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4677	28.41	3.47	12	0.86	1644.00	13444.00	53400	20230629	-12.55	17050	20220707	173.90	53400	-12.55	20230629	26650	75.23	20230105	53400	-12.55	20230629	17050	173.90	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
125	20230710	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	47050	-1650	5	-3.39	3692716850	79323	110.81	48700	48900	45500	63300	34100	48700	46552.91	3.19	0	13557	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4712	28.62	3.50	12	0.79	1644.00	13444.00	53400	20230629	-11.89	17050	20220707	175.95	53400	-11.89	20230629	26650	76.55	20230105	53400	-11.89	20230629	17050	175.95	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
126	20230710	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	47350	-1350	5	-2.77	3286145850	70706	98.77	48700	48900	45500	63300	34100	48700	46476.20	3.19	0	15261	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4742	28.80	3.52	12	0.71	1644.00	13444.00	53400	20230629	-11.33	17050	20220707	177.71	53400	-11.33	20230629	26650	77.67	20230105	53400	-11.33	20230629	17050	177.71	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
127	20230710	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	47650	-1050	5	-2.16	2809608750	60629	84.70	48700	48900	45500	63300	34100	48700	46341.00	3.19	0	12329	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4772	28.98	3.54	12	0.61	1644.00	13444.00	53400	20230629	-10.77	17050	20220707	179.47	53400	-10.77	20230629	26650	78.80	20230105	53400	-10.77	20230629	17050	179.47	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
128	20230710	101022	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-2750	5	-5.65	1847468850	39786	55.58	48700	48900	45500	63300	34100	48700	46435.15	3.19	0	4045	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4601	27.95	3.42	12	0.40	1644.00	13444.00	53400	20230629	-13.95	17050	20220707	169.50	53400	-13.95	20230629	26650	72.42	20230105	53400	-13.95	20230629	17050	169.50	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
129	20230710	091013	57	100.00	KOSDAQ		화학	N	N	N	N		N	47700	-1000	5	-2.05	100432950	2084	2.91	48700	48900	47650	63300	34100	48700	48192.39	3.19	0	-104	50866	49782	48516	47432	46166	49150	46800	10	14600	100	36030	50	1	10013941	4777	29.01	3.55	12	0.02	1644.00	13444.00	53400	20230629	-10.67	17050	20220707	179.77	53400	-10.67	20230629	26650	78.99	20230105	53400	-10.67	20230629	17050	179.77	20220711	1.04	N	352480	100	10 억		319036	N	N	4	N	00	N
130	20230707	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	48700	-300	5	-0.61	3443077750	71399	107.39	49000	49600	47250	63700	34300	49000	48215.47	2.89	0	8225	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4877	29.62	3.62	12	0.71	1644.00	13444.00	53400	20230629	-8.80	16950	20220706	187.32	53400	-8.80	20230629	26650	82.74	20230105	53400	-8.80	20230629	17050	185.63	20220707	1.05	N	352480	100	10 억		289289	N	N	4	N	00	N
131	20230707	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	48700	-300	5	-0.61	3301217950	68489	103.02	49000	49600	47250	63700	34300	49000	48200.70	2.89	0	8372	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4877	29.62	3.62	12	0.68	1644.00	13444.00	53400	20230629	-8.80	16950	20220706	187.32	53400	-8.80	20230629	26650	82.74	20230105	53400	-8.80	20230629	17050	185.63	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
132	20230707	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	48350	-650	5	-1.33	2946061850	61168	92.00	49000	49600	47250	63700	34300	49000	48163.45	2.89	0	7483	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4842	29.41	3.60	12	0.61	1644.00	13444.00	53400	20230629	-9.46	16950	20220706	185.25	53400	-9.46	20230629	26650	81.43	20230105	53400	-9.46	20230629	17050	183.58	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
133	20230707	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	48250	-750	5	-1.53	2593878800	53913	81.09	49000	49600	47250	63700	34300	49000	48112.31	2.89	0	5619	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4832	29.35	3.59	12	0.54	1644.00	13444.00	53400	20230629	-9.64	16950	20220706	184.66	53400	-9.64	20230629	26650	81.05	20230105	53400	-9.64	20230629	17050	182.99	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
134	20230707	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	-700	5	-1.43	2320733400	48280	72.62	49000	49600	47250	63700	34300	49000	48068.21	2.89	0	4117	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4837	29.38	3.59	12	0.48	1644.00	13444.00	53400	20230629	-9.55	16950	20220706	184.96	53400	-9.55	20230629	26650	81.24	20230105	53400	-9.55	20230629	17050	183.28	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
135	20230707	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	47700	-1300	5	-2.65	1714353100	35607	53.56	49000	49600	47250	63700	34300	49000	48146.52	2.89	0	2618	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4777	29.01	3.55	12	0.36	1644.00	13444.00	53400	20230629	-10.67	16950	20220706	181.42	53400	-10.67	20230629	26650	78.99	20230105	53400	-10.67	20230629	17050	179.77	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
136	20230707	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	-700	5	-1.43	762594450	15675	23.58	49000	49600	48000	63700	34300	49000	48650.36	2.89	0	-47	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4837	29.38	3.59	12	0.16	1644.00	13444.00	53400	20230629	-9.55	16950	20220706	184.96	53400	-9.55	20230629	26650	81.24	20230105	53400	-9.55	20230629	17050	183.28	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
137	20230707	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	500	2	1.02	41377650	839	1.26	49000	49500	49000	63700	34300	49000	49317.82	2.89	0	332	51500	50250	49450	48200	47400	49850	47800	10	14700	100	36260	50	1	10013941	4957	30.11	3.68	12	0.01	1644.00	13444.00	53400	20230629	-7.30	16950	20220706	192.04	53400	-7.30	20230629	26650	85.74	20230105	53400	-7.30	20230629	17050	190.32	20220707	1.05	N	352480	100	10 억		289289	N	N	30	N	00	N
138	20230706	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-1700	5	-3.35	3267490000	66378	206.24	50700	50700	48650	65900	35500	50700	49225.58	2.88	0	55	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4907	29.81	3.64	12	0.66	1644.00	13444.00	53400	20230629	-8.24	16600	20220705	195.18	53400	-8.24	20230629	26650	83.86	20230105	53400	-8.24	20230629	16950	189.09	20220706	1.03	N	352480	100	10 억		288185	N	N	30	N	00	N
139	20230706	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-1450	5	-2.86	3068116250	62315	193.62	50700	50700	48650	65900	35500	50700	49235.60	2.88	0	1168	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4932	29.96	3.66	12	0.62	1644.00	13444.00	53400	20230629	-7.77	16600	20220705	196.69	53400	-7.77	20230629	26650	84.80	20230105	53400	-7.77	20230629	16950	190.56	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
140	20230706	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	-1500	5	-2.96	2706619100	54992	170.86	50700	50700	48650	65900	35500	50700	49218.42	2.88	0	2465	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4927	29.93	3.66	12	0.55	1644.00	13444.00	53400	20230629	-7.87	16600	20220705	196.39	53400	-7.87	20230629	26650	84.62	20230105	53400	-7.87	20230629	16950	190.27	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
141	20230706	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	48900	-1800	5	-3.55	2284507300	46363	144.05	50700	50700	48800	65900	35500	50700	49274.36	2.88	0	2049	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4897	29.74	3.64	12	0.46	1644.00	13444.00	53400	20230629	-8.43	16600	20220705	194.58	53400	-8.43	20230629	26650	83.49	20230105	53400	-8.43	20230629	16950	188.50	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
142	20230706	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-1400	5	-2.76	1840536400	37348	116.04	50700	50700	48900	65900	35500	50700	49280.72	2.88	0	592	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4937	29.99	3.67	12	0.37	1644.00	13444.00	53400	20230629	-7.68	16600	20220705	196.99	53400	-7.68	20230629	26650	84.99	20230105	53400	-7.68	20230629	16950	190.86	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
143	20230706	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	-1550	5	-3.06	1434980100	29076	90.34	50700	50700	48950	65900	35500	50700	49352.73	2.88	0	-399	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4922	29.90	3.66	12	0.29	1644.00	13444.00	53400	20230629	-7.96	16600	20220705	196.08	53400	-7.96	20230629	26650	84.43	20230105	53400	-7.96	20230629	16950	189.97	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
144	20230706	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	-1500	5	-2.96	732420500	14780	45.92	50700	50700	49200	65900	35500	50700	49554.84	2.88	0	-1039	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4927	29.93	3.66	12	0.15	1644.00	13444.00	53400	20230629	-7.87	16600	20220705	196.39	53400	-7.87	20230629	26650	84.62	20230105	53400	-7.87	20230629	16950	190.27	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
145	20230706	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	49800	-900	5	-1.78	141365250	2834	8.81	50700	50700	49500	65900	35500	50700	49881.88	2.88	0	-747	52233	51466	50733	49966	49233	51100	49600	10	15200	100	37510	50	1	10013941	4987	30.29	3.70	12	0.03	1644.00	13444.00	53400	20230629	-6.74	16600	20220705	200.00	53400	-6.74	20230629	26650	86.87	20230105	53400	-6.74	20230629	16950	193.81	20220706	1.03	N	352480	100	10 억		288185	N	N	0	N	00	N
146	20230705	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-100	5	-0.20	1626719200	32149	34.88	51200	51500	50000	66000	35600	50800	50599.32	2.89	0	856	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5077	30.84	3.77	12	0.32	1644.00	13444.00	53400	20230629	-5.06	16600	20220704	205.42	53400	-5.06	20230629	26650	90.24	20230105	53400	-5.06	20230629	16600	205.42	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
147	20230705	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	0	3	0.00	1571304400	31057	33.69	51200	51500	50000	66000	35600	50800	50594.21	2.89	0	1043	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5087	30.90	3.78	12	0.31	1644.00	13444.00	53400	20230629	-4.87	16600	20220704	206.02	53400	-4.87	20230629	26650	90.62	20230105	53400	-4.87	20230629	16600	206.02	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
148	20230705	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-100	5	-0.20	1358224800	26851	29.13	51200	51500	50000	66000	35600	50800	50583.77	2.89	0	1837	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5077	30.84	3.77	12	0.27	1644.00	13444.00	53400	20230629	-5.06	16600	20220704	205.42	53400	-5.06	20230629	26650	90.24	20230105	53400	-5.06	20230629	16600	205.42	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
149	20230705	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	50500	-300	5	-0.59	1168231000	23091	25.05	51200	51500	50000	66000	35600	50800	50592.48	2.89	0	1474	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5057	30.72	3.76	12	0.23	1644.00	13444.00	53400	20230629	-5.43	16600	20220704	204.22	53400	-5.43	20230629	26650	89.49	20230105	53400	-5.43	20230629	16600	204.22	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
150	20230705	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	50200	-600	5	-1.18	996511000	19671	21.34	51200	51500	50100	66000	35600	50800	50658.89	2.89	0	886	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5027	30.54	3.73	12	0.20	1644.00	13444.00	53400	20230629	-5.99	16600	20220704	202.41	53400	-5.99	20230629	26650	88.37	20230105	53400	-5.99	20230629	16600	202.41	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
151	20230705	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-400	5	-0.79	734862100	14470	15.70	51200	51500	50300	66000	35600	50800	50785.22	2.89	0	2445	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5047	30.66	3.75	12	0.14	1644.00	13444.00	53400	20230629	-5.62	16600	20220704	203.61	53400	-5.62	20230629	26650	89.12	20230105	53400	-5.62	20230629	16600	203.61	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
152	20230705	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	200	2	0.39	423935300	8341	9.05	51200	51500	50300	66000	35600	50800	50825.48	2.89	0	659	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5107	31.02	3.79	12	0.08	1644.00	13444.00	53400	20230629	-4.49	16600	20220704	207.23	53400	-4.49	20230629	26650	91.37	20230105	53400	-4.49	20230629	16600	207.23	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
153	20230705	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	0	3	0.00	64259700	1268	1.38	51200	51200	50500	66000	35600	50800	50678.00	2.89	0	45	52866	51832	51066	50032	49266	51450	49650	10	15200	100	37590	100	1	10013941	5087	30.90	3.78	12	0.01	1644.00	13444.00	53400	20230629	-4.87	16600	20220704	206.02	53400	-4.87	20230629	26650	90.62	20230105	53400	-4.87	20230629	16600	206.02	20220705	1.02	N	352480	100	10 억		289029	N	N	9	N	00	N
154	20230704	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	700	2	1.40	4690073300	91603	73.52	51000	52100	50300	65100	35100	50100	51200.23	2.65	0	24852	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5087	30.90	3.78	12	0.91	1644.00	13444.00	53400	20230629	-4.87	16600	20220704	206.02	53400	-4.87	20230629	26650	90.62	20230105	53400	-4.87	20230629	16600	206.02	20220704	1.01	N	352480	100	10 억		264890	N	N	9	N	00	N
155	20230704	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	300	2	0.60	4596305900	89757	72.03	51000	52100	50300	65100	35100	50100	51208.33	2.65	0	24409	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5047	30.66	3.75	12	0.90	1644.00	13444.00	53400	20230629	-5.62	16600	20220704	203.61	53400	-5.62	20230629	26650	89.12	20230105	53400	-5.62	20230629	16600	203.61	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
156	20230704	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	500	2	1.00	3938406700	76722	61.57	51000	52100	50300	65100	35100	50100	51333.47	2.65	0	19145	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5067	30.78	3.76	12	0.77	1644.00	13444.00	53400	20230629	-5.24	16600	20220704	204.82	53400	-5.24	20230629	26650	89.87	20230105	53400	-5.24	20230629	16600	204.82	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
157	20230704	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	800	2	1.60	3439538500	66895	53.69	51000	52100	50300	65100	35100	50100	51416.97	2.65	0	15093	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5097	30.96	3.79	12	0.67	1644.00	13444.00	53400	20230629	-4.68	16600	20220704	206.63	53400	-4.68	20230629	26650	90.99	20230105	53400	-4.68	20230629	16600	206.63	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
158	20230704	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	1300	2	2.59	2973962800	57779	46.37	51000	52100	50300	65100	35100	50100	51471.34	2.65	0	12254	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5147	31.27	3.82	12	0.58	1644.00	13444.00	53400	20230629	-3.75	16600	20220704	209.64	53400	-3.75	20230629	26650	92.87	20230105	53400	-3.75	20230629	16600	209.64	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
159	20230704	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	1600	2	3.19	2331229900	45362	36.40	51000	52100	50300	65100	35100	50100	51391.69	2.65	0	8969	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5177	31.45	3.85	12	0.45	1644.00	13444.00	53400	20230629	-3.18	16600	20220704	211.45	53400	-3.18	20230629	26650	94.00	20230105	53400	-3.18	20230629	16600	211.45	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
160	20230704	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	800	2	1.60	1403246100	27294	21.90	51000	52100	50300	65100	35100	50100	51412.26	2.65	0	2734	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5097	30.96	3.79	12	0.27	1644.00	13444.00	53400	20230629	-4.68	16600	20220704	206.63	53400	-4.68	20230629	26650	90.99	20230105	53400	-4.68	20230629	16600	206.63	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
161	20230704	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	1400	2	2.79	409856000	8039	6.45	51000	51600	50300	65100	35100	50100	50983.46	2.65	0	-507	53433	51766	50533	48866	47633	51150	48250	10	15000	100	37070	100	1	10013941	5157	31.33	3.83	12	0.08	1644.00	13444.00	53400	20230629	-3.56	16600	20220704	210.24	53400	-3.56	20230629	26650	93.25	20230105	53400	-3.56	20230629	16600	210.24	20220704	1.01	N	352480	100	10 억		264890	N	N	4	N	00	N
162	20230703	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	50100	-2100	5	-4.02	6213246700	124509	239.47	52200	52200	49300	67800	36600	52200	49901.68	2.83	0	-23876	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	100	1	10013941	5017	30.47	3.73	12	1.24	1644.00	13444.00	53400	20230629	-6.18	16600	20220704	201.81	53400	-6.18	20230629	26650	87.99	20230105	53400	-6.18	20230629	16600	201.81	20220704	1.02	N	352480	100	10 억		282914	N	N	4	N	00	N
163	20230703	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-1600	5	-3.07	5829867700	116910	224.86	52200	52200	49300	67800	36600	52200	49866.29	2.83	0	-19203	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	100	1	10013941	5067	30.78	3.76	12	1.17	1644.00	13444.00	53400	20230629	-5.24	16600	20220704	204.82	53400	-5.24	20230629	26650	89.87	20230105	53400	-5.24	20230629	16600	204.82	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
164	20230703	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	49550	-2650	5	-5.08	4651778900	93365	179.57	52200	52200	49300	67800	36600	52200	49823.58	2.83	0	-15584	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	50	1	10013941	4962	30.14	3.69	12	0.93	1644.00	13444.00	53400	20230629	-7.21	16600	20220704	198.49	53400	-7.21	20230629	26650	85.93	20230105	53400	-7.21	20230629	16600	198.49	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
165	20230703	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	-2900	5	-5.56	3816978500	76510	147.15	52200	52200	49300	67800	36600	52200	49888.62	2.83	0	-13020	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	50	1	10013941	4937	29.99	3.67	12	0.76	1644.00	13444.00	53400	20230629	-7.68	16600	20220704	196.99	53400	-7.68	20230629	26650	84.99	20230105	53400	-7.68	20230629	16600	196.99	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
166	20230703	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-2700	5	-5.17	3153397100	63082	121.33	52200	52200	49350	67800	36600	52200	49988.86	2.83	0	-11130	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	50	1	10013941	4957	30.11	3.68	12	0.63	1644.00	13444.00	53400	20230629	-7.30	16600	20220704	198.19	53400	-7.30	20230629	26650	85.74	20230105	53400	-7.30	20230629	16600	198.19	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
167	20230703	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	49850	-2350	5	-4.50	2478822350	49493	95.19	52200	52200	49350	67800	36600	52200	50084.30	2.83	0	-9891	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	50	1	10013941	4992	30.32	3.71	12	0.49	1644.00	13444.00	53400	20230629	-6.65	16600	20220704	200.30	53400	-6.65	20230629	26650	87.05	20230105	53400	-6.65	20230629	16600	200.30	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
168	20230703	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	49950	-2250	5	-4.31	1565723400	31137	59.89	52200	52200	49350	67800	36600	52200	50284.98	2.83	0	-9916	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	50	1	10013941	5002	30.38	3.72	12	0.31	1644.00	13444.00	53400	20230629	-6.46	16600	20220704	200.90	53400	-6.46	20230629	26650	87.43	20230105	53400	-6.46	20230629	16600	200.90	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N
169	20230703	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	-500	5	-0.96	94012600	1809	3.48	52200	52200	51700	67800	36600	52200	51969.38	2.83	0	-86	54400	53300	52200	51100	50000	52750	50550	10	15600	100	38620	100	1	10013941	5177	31.45	3.85	12	0.02	1644.00	13444.00	53400	20230629	-3.18	16600	20220704	211.45	53400	-3.18	20230629	26650	94.00	20230105	53400	-3.18	20230629	16600	211.45	20220704	1.02	N	352480	100	10 억		282914	N	N	2	N	00	N