KissMeData/357550/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	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	6700	2	12.23	24761120500	407742	323.99	55900	63200	55000	71200	38400	54800	60726.76	2.67	0	42082	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3355	78.14	10.93	12	7.47	787.00	5629.00	80900	20230621	-23.98	16600	20220728	270.48	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	17700	247.46	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
3	20230731	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	60900	6100	2	11.13	24149277300	397776	316.07	55900	63200	55000	71200	38400	54800	60710.83	2.67	0	40803	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3322	77.38	10.82	12	7.29	787.00	5629.00	80900	20230621	-24.72	16600	20220728	266.87	80900	-24.72	20230621	23250	161.94	20230102	80900	-24.72	20230621	17700	244.07	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
4	20230731	141202	57	100.00	KOSDAQ		화학	N	N	N	N		N	62500	7700	2	14.05	21925494400	361617	287.34	55900	63200	55000	71200	38400	54800	60631.91	2.67	0	32890	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3409	79.42	11.10	12	6.63	787.00	5629.00	80900	20230621	-22.74	16600	20220728	276.51	80900	-22.74	20230621	23250	168.82	20230102	80900	-22.74	20230621	17700	253.11	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
5	20230731	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	61400	6600	2	12.04	19695504700	325464	258.61	55900	63200	55000	71200	38400	54800	60515.26	2.67	0	22575	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3349	78.02	10.91	12	5.97	787.00	5629.00	80900	20230621	-24.10	16600	20220728	269.88	80900	-24.10	20230621	23250	164.09	20230102	80900	-24.10	20230621	17700	246.89	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
6	20230731	121212	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	6700	2	12.23	18031193200	298426	237.13	55900	63200	55000	71200	38400	54800	60421.10	2.67	0	15760	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3355	78.14	10.93	12	5.47	787.00	5629.00	80900	20230621	-23.98	16600	20220728	270.48	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	17700	247.46	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
7	20230731	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	61900	7100	2	12.96	15391439200	255957	203.38	55900	63200	55000	71200	38400	54800	60133.03	2.67	0	12816	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3377	78.65	11.00	12	4.69	787.00	5629.00	80900	20230621	-23.49	16600	20220728	272.89	80900	-23.49	20230621	23250	166.24	20230102	80900	-23.49	20230621	17700	249.72	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
8	20230731	101211	57	100.00	KOSDAQ		화학	N	N	N	N		N	59500	4700	2	8.58	5856764100	100921	80.19	55900	59700	55000	71200	38400	54800	58033.35	2.67	0	12813	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3246	75.60	10.57	12	1.85	787.00	5629.00	80900	20230621	-26.45	16600	20220728	258.43	80900	-26.45	20230621	23250	155.91	20230102	80900	-26.45	20230621	17700	236.16	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
9	20230731	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	900	2	1.64	246856100	4421	3.51	55900	56400	55000	71200	38400	54800	55838.57	2.67	0	757	58200	56500	54300	52600	50400	57350	53450	27	16400	500	33970	100	1	5455000	3038	70.78	9.90	12	0.08	787.00	5629.00	80900	20230621	-31.15	16600	20220728	235.54	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	17700	214.69	20220823	4.32	N	357550	500	27 억		145614	N	N	0	N	00	N
10	20230728	161200	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	1200	2	2.24	6736555800	123089	51.50	52100	56000	52100	69600	37600	53600	54729.04	2.29	0	21405	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	2989	69.63	9.74	12	2.26	787.00	5629.00	80900	20230621	-32.26	16400	20220727	234.15	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	16600	230.12	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
11	20230728	151157	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1400	2	2.61	6339708800	115861	48.48	52100	56000	52100	69600	37600	53600	54718.23	2.29	0	20526	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	3000	69.89	9.77	12	2.12	787.00	5629.00	80900	20230621	-32.01	16400	20220727	235.37	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16600	231.33	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
12	20230728	141156	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	1700	2	3.17	5488786300	100405	42.01	52100	56000	52100	69600	37600	53600	54666.46	2.29	0	20538	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	3017	70.27	9.82	12	1.84	787.00	5629.00	80900	20230621	-31.64	16400	20220727	237.20	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	16600	233.13	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
13	20230728	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	2400	2	4.48	4911789000	89992	37.65	52100	56000	52100	69600	37600	53600	54580.28	2.29	0	18754	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	3055	71.16	9.95	12	1.65	787.00	5629.00	80900	20230621	-30.78	16400	20220727	241.46	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	16600	237.35	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
14	20230728	121158	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1400	2	2.61	3982955500	73254	30.65	52100	55700	52100	69600	37600	53600	54371.85	2.29	0	16852	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	3000	69.89	9.77	12	1.34	787.00	5629.00	80900	20230621	-32.01	16400	20220727	235.37	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16600	231.33	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
15	20230728	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	800	2	1.49	3431268900	63198	26.44	52100	55700	52100	69600	37600	53600	54293.95	2.29	0	11576	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	2968	69.12	9.66	12	1.16	787.00	5629.00	80900	20230621	-32.76	16400	20220727	231.71	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	16600	227.71	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
16	20230728	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	700	2	1.31	2748217200	50737	21.23	52100	55700	52100	69600	37600	53600	54165.94	2.29	0	6006	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	2962	69.00	9.65	12	0.93	787.00	5629.00	80900	20230621	-32.88	16400	20220727	231.10	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16600	227.11	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
17	20230728	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	700	2	1.31	867736500	16425	6.87	52100	54300	52100	69600	37600	53600	52830.23	2.29	0	2152	60600	57100	54400	50900	48200	55750	49550	27	16000	500	33230	100	1	5455000	2962	69.00	9.65	12	0.30	787.00	5629.00	80900	20230621	-32.88	16400	20220727	231.10	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16600	227.11	20220728	5.25	N	357550	500	27 억		124872	N	N	0	N	00	N
18	20230727	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-700	5	-1.29	13102606100	237554	23.97	54700	57900	51700	70500	38100	54300	55158.44	2.21	15129	4167	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2924	68.11	9.52	12	4.35	787.00	5629.00	80900	20230621	-33.75	16400	20220727	226.83	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16400	226.83	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
19	20230727	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-800	5	-1.47	12715614200	230314	23.24	54700	57900	51700	70500	38100	54300	55209.91	2.21	15129	4777	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2918	67.98	9.50	12	4.22	787.00	5629.00	80900	20230621	-33.87	16400	20220727	226.22	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	16400	226.22	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
20	20230727	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	0	3	0.00	11266634300	203342	20.52	54700	57900	51700	70500	38100	54300	55407.32	2.21	15129	10932	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2962	69.00	9.65	12	3.73	787.00	5629.00	80900	20230621	-32.88	16400	20220727	231.10	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16400	231.10	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
21	20230727	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	100	2	0.18	10294684600	185458	18.71	54700	57900	51700	70500	38100	54300	55509.52	2.21	15129	13579	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2968	69.12	9.66	12	3.40	787.00	5629.00	80900	20230621	-32.76	16400	20220727	231.71	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	16400	231.71	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
22	20230727	121151	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	600	2	1.10	9098638200	163694	16.52	54700	57900	51700	70500	38100	54300	55583.21	2.21	15129	12638	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2995	69.76	9.75	12	3.00	787.00	5629.00	80900	20230621	-32.14	16400	20220727	234.76	80900	-32.14	20230621	23250	136.13	20230102	80900	-32.14	20230621	16400	234.76	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
23	20230727	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	1300	2	2.39	7677553800	138092	13.93	54700	57900	51700	70500	38100	54300	55597.38	2.21	15129	6186	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	3033	70.65	9.88	12	2.53	787.00	5629.00	80900	20230621	-31.27	16400	20220727	239.02	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	16400	239.02	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
24	20230727	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	57400	3100	2	5.71	5827996000	105492	10.65	54700	57900	51700	70500	38100	54300	55245.86	2.21	15129	-2674	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	3131	72.94	10.20	12	1.93	787.00	5629.00	80900	20230621	-29.05	16400	20220727	250.00	80900	-29.05	20230621	23250	146.88	20230102	80900	-29.05	20230621	16400	250.00	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
25	20230727	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-400	5	-0.74	1830089000	33941	3.42	54700	55500	51700	70500	38100	54300	53919.71	2.21	15129	-4666	72233	63266	58233	49266	44233	60750	46750	27	16200	500	33660	100	1	5455000	2940	68.49	9.58	12	0.62	787.00	5629.00	80900	20230621	-33.37	16400	20220727	228.66	80900	-33.37	20230621	23250	131.83	20230102	80900	-33.37	20230621	16400	228.66	20220727	4.36	N	357550	500	27 억		120462	N	N	0	N	00	N
26	20230726	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-5500	5	-9.20	59994883600	988061	93.66	59800	67200	53200	77700	41900	59800	60727.78	1.93	0	10699	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	2962	69.00	9.65	12	18.11	787.00	5629.00	80900	20230621	-32.88	16400	20220727	231.10	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16400	231.10	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
27	20230726	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-6000	5	-10.03	59335838600	975931	92.51	59800	67200	53200	77700	41900	59800	60799.69	1.93	0	8689	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	2935	68.36	9.56	12	17.89	787.00	5629.00	80900	20230621	-33.50	16400	20220727	228.05	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16400	228.05	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
28	20230726	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-5100	5	-8.53	55021694000	897029	85.03	59800	67200	53200	77700	41900	59800	61338.50	1.93	0	23099	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	2984	69.50	9.72	12	16.44	787.00	5629.00	80900	20230621	-32.39	16400	20220727	233.54	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	16400	233.54	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
29	20230726	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	62500	2700	2	4.52	41369316500	661254	62.68	59800	67200	57100	77700	41900	59800	62563.86	1.93	0	-7530	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	3409	79.42	11.10	12	12.12	787.00	5629.00	80900	20230621	-22.74	16400	20220727	281.10	80900	-22.74	20230621	23250	168.82	20230102	80900	-22.74	20230621	16400	281.10	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
30	20230726	121145	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	300	2	0.50	16435379100	274440	26.01	59800	61900	57100	77700	41900	59800	59887.11	1.93	0	-5755	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	3278	76.37	10.68	12	5.03	787.00	5629.00	80900	20230621	-25.71	16400	20220727	266.46	80900	-25.71	20230621	23250	158.49	20230102	80900	-25.71	20230621	16400	266.46	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
31	20230726	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	60400	600	2	1.00	13383747500	224096	21.24	59800	61900	57100	77700	41900	59800	59723.12	1.93	0	-2919	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	3295	76.75	10.73	12	4.11	787.00	5629.00	80900	20230621	-25.34	16400	20220727	268.29	80900	-25.34	20230621	23250	159.78	20230102	80900	-25.34	20230621	16400	268.29	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
32	20230726	101147	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	-2600	5	-4.35	10418820400	173523	16.45	59800	61900	57100	77700	41900	59800	60043.53	1.93	0	-8884	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	3120	72.68	10.16	12	3.18	787.00	5629.00	80900	20230621	-29.30	16400	20220727	248.78	80900	-29.30	20230621	23250	146.02	20230102	80900	-29.30	20230621	16400	248.78	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
33	20230726	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	200	2	0.33	3898606500	64021	6.07	59800	61900	59400	77700	41900	59800	60903.78	1.93	0	-13560	72066	65932	60366	54232	48666	69000	57300	27	17900	500	37070	100	1	5455000	3273	76.24	10.66	12	1.17	787.00	5629.00	80900	20230621	-25.83	16400	20220727	265.85	80900	-25.83	20230621	23250	158.06	20230102	80900	-25.83	20230621	16400	265.85	20220727	4.32	N	357550	500	27 억		105333	N	N	0	N	00	N
34	20230725	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	6100	2	11.36	65108329100	1049459	554.76	54900	66500	54800	69800	37600	53700	62041.39	1.93	0	1702	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3262	75.98	10.62	12	19.24	787.00	5629.00	80900	20230621	-26.08	16400	20220727	264.63	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	16400	264.63	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
35	20230725	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	6100	2	11.36	63782694300	1027268	543.03	54900	66500	54800	69800	37600	53700	62089.77	1.93	0	-4550	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3262	75.98	10.62	12	18.83	787.00	5629.00	80900	20230621	-26.08	16400	20220727	264.63	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	16400	264.63	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
36	20230725	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	61200	7500	2	13.97	60213743700	967920	511.66	54900	66500	54800	69800	37600	53700	62209.57	1.93	0	-12009	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3338	77.76	10.87	12	17.74	787.00	5629.00	80900	20230621	-24.35	16400	20220727	273.17	80900	-24.35	20230621	23250	163.23	20230102	80900	-24.35	20230621	16400	273.17	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
37	20230725	131135	57	100.00	KOSDAQ		화학	N	N	N	N		N	61000	7300	2	13.59	58430779700	938573	496.15	54900	66500	54800	69800	37600	53700	62255.07	1.93	0	-12474	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3328	77.51	10.84	12	17.21	787.00	5629.00	80900	20230621	-24.60	16400	20220727	271.95	80900	-24.60	20230621	23250	162.37	20230102	80900	-24.60	20230621	16400	271.95	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
38	20230725	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	62000	8300	2	15.46	55755665100	894921	473.07	54900	66500	54800	69800	37600	53700	62302.50	1.93	0	-8699	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3382	78.78	11.01	12	16.41	787.00	5629.00	80900	20230621	-23.36	16400	20220727	278.05	80900	-23.36	20230621	23250	166.67	20230102	80900	-23.36	20230621	16400	278.05	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
39	20230725	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	61100	7400	2	13.78	51754957600	830027	438.77	54900	66500	54800	69800	37600	53700	62353.52	1.93	0	-6658	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3333	77.64	10.85	12	15.22	787.00	5629.00	80900	20230621	-24.47	16400	20220727	272.56	80900	-24.47	20230621	23250	162.80	20230102	80900	-24.47	20230621	16400	272.56	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
40	20230725	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	63000	9300	2	17.32	46212663200	740189	391.28	54900	66500	54800	69800	37600	53700	62433.80	1.93	0	-1568	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3437	80.05	11.19	12	13.57	787.00	5629.00	80900	20230621	-22.13	16400	20220727	284.15	80900	-22.13	20230621	23250	170.97	20230102	80900	-22.13	20230621	16400	284.15	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
41	20230725	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	62100	8400	2	15.64	12029356600	199066	105.23	54900	63400	54800	69800	37600	53700	60429.56	1.93	0	-15124	57100	55400	54100	52400	51100	54750	51750	27	16100	500	33290	100	1	5455000	3388	78.91	11.03	12	3.65	787.00	5629.00	80900	20230621	-23.24	16400	20220727	278.66	80900	-23.24	20230621	23250	167.10	20230102	80900	-23.24	20230621	16400	278.66	20220727	4.36	N	357550	500	27 억		105060	N	N	0	N	00	N
42	20230724	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-3000	5	-5.29	10039539300	186910	55.45	54700	55800	52800	73700	39700	56700	53713.14	2.13	0	-13495	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2929	68.23	9.54	12	3.43	787.00	5629.00	80900	20230621	-33.62	16400	20220727	227.44	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	16400	227.44	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
43	20230724	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	-3500	5	-6.17	9491558800	176649	52.40	54700	55800	52800	73700	39700	56700	53730.86	2.13	0	-11498	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2902	67.60	9.45	12	3.24	787.00	5629.00	80900	20230621	-34.24	16400	20220727	224.39	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	16400	224.39	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
44	20230724	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-3100	5	-5.47	8514320600	158415	46.99	54700	55800	52800	73700	39700	56700	53746.58	2.13	0	-13215	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2924	68.11	9.52	12	2.90	787.00	5629.00	80900	20230621	-33.75	16400	20220727	226.83	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16400	226.83	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
45	20230724	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-3000	5	-5.29	7364219200	136918	40.62	54700	55800	52800	73700	39700	56700	53785.21	2.13	0	-15312	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2929	68.23	9.54	12	2.51	787.00	5629.00	80900	20230621	-33.62	16400	20220727	227.44	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	16400	227.44	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
46	20230724	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	-3600	5	-6.35	6775881600	125861	37.34	54700	55800	52800	73700	39700	56700	53835.80	2.13	0	-16699	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2897	67.47	9.43	12	2.31	787.00	5629.00	80900	20230621	-34.36	16400	20220727	223.78	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	16400	223.78	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
47	20230724	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-3200	5	-5.64	5758028300	106778	31.67	54700	55800	52800	73700	39700	56700	53924.74	2.13	0	-16244	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2918	67.98	9.50	12	1.96	787.00	5629.00	80900	20230621	-33.87	16400	20220727	226.22	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	16400	226.22	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
48	20230724	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-3100	5	-5.47	4602178300	85243	25.29	54700	55800	52800	73700	39700	56700	53988.32	2.13	0	-13592	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2924	68.11	9.52	12	1.56	787.00	5629.00	80900	20230621	-33.75	16400	20220727	226.83	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16400	226.83	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
49	20230724	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-3000	5	-5.29	2064650700	37859	11.23	54700	55800	53600	73700	39700	56700	54534.18	2.13	0	-6560	61966	59332	54666	52032	47366	60650	53350	27	17000	500	35150	100	1	5455000	2929	68.23	9.54	12	0.69	787.00	5629.00	80900	20230621	-33.62	16400	20220727	227.44	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	16400	227.44	20220727	4.41	N	357550	500	27 억		116438	N	N	0	N	00	N
50	20230721	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	5700	2	11.18	18100108400	330575	486.63	50300	57300	50000	66300	35700	51000	54716.49	2.20	0	-2718	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	3093	72.05	10.07	12	6.06	787.00	5629.00	80900	20230621	-29.91	16400	20220727	245.73	80900	-29.91	20230621	23250	143.87	20230102	80900	-29.91	20230621	16400	245.73	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
51	20230721	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	3600	2	7.06	14737800300	270575	398.31	50300	57300	50000	66300	35700	51000	54470.96	2.20	0	-7017	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2978	69.38	9.70	12	4.96	787.00	5629.00	80900	20230621	-32.51	16400	20220727	232.93	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	16400	232.93	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
52	20230721	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	3700	2	7.25	7211827200	134880	198.55	50300	55300	50000	66300	35700	51000	53472.06	2.20	0	3717	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2984	69.50	9.72	12	2.47	787.00	5629.00	80900	20230621	-32.39	16400	20220727	233.54	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	16400	233.54	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
53	20230721	131117	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	3900	2	7.65	6252391700	117201	172.53	50300	55300	50000	66300	35700	51000	53351.53	2.20	0	3469	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2995	69.76	9.75	12	2.15	787.00	5629.00	80900	20230621	-32.14	16400	20220727	234.76	80900	-32.14	20230621	23250	136.13	20230102	80900	-32.14	20230621	16400	234.76	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
54	20230721	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	2700	2	5.29	3582581300	68416	100.71	50300	54000	50000	66300	35700	51000	52368.59	2.20	0	5639	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2929	68.23	9.54	12	1.25	787.00	5629.00	80900	20230621	-33.62	16400	20220727	227.44	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	16400	227.44	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
55	20230721	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	1600	2	3.14	2652362000	50964	75.02	50300	53400	50000	66300	35700	51000	52047.86	2.20	0	-1074	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2869	66.84	9.34	12	0.93	787.00	5629.00	80900	20230621	-34.98	16400	20220727	220.73	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	16400	220.73	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
56	20230721	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	1100	2	2.16	1391390200	27075	39.86	50300	52500	50000	66300	35700	51000	51393.07	2.20	0	364	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2842	66.20	9.26	12	0.50	787.00	5629.00	80900	20230621	-35.60	16400	20220727	217.68	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	16400	217.68	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
57	20230721	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-300	5	-0.59	242961200	4835	7.12	50300	50800	50000	66300	35700	51000	50218.84	2.20	0	1197	53000	52000	50800	49800	48600	52500	50300	27	15300	500	31620	100	1	5455000	2766	64.42	9.01	12	0.09	787.00	5629.00	80900	20230621	-37.33	16400	20220727	209.15	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	16400	209.15	20220727	4.49	N	357550	500	27 억		119841	N	N	0	N	00	N
58	20230720	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	700	2	1.39	3417213700	67021	46.60	49600	51800	49600	65300	35300	50300	50989.79	1.90	0	16154	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2782	64.80	9.06	12	1.23	787.00	5629.00	80900	20230621	-36.96	16400	20220727	210.98	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	16400	210.98	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
59	20230720	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	800	2	1.59	3293990100	64606	44.92	49600	51800	49600	65300	35300	50300	50988.50	1.90	0	15689	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2788	64.93	9.08	12	1.18	787.00	5629.00	80900	20230621	-36.84	16400	20220727	211.59	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	16400	211.59	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
60	20230720	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	900	2	1.79	3021986800	59285	41.22	49600	51800	49600	65300	35300	50300	50976.75	1.90	0	13078	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2793	65.06	9.10	12	1.09	787.00	5629.00	80900	20230621	-36.71	16400	20220727	212.20	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	16400	212.20	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
61	20230720	131112	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	1100	2	2.19	2803557700	55020	38.26	49600	51800	49600	65300	35300	50300	50958.25	1.90	0	10730	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2804	65.31	9.13	12	1.01	787.00	5629.00	80900	20230621	-36.46	16400	20220727	213.41	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	16400	213.41	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
62	20230720	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	1300	2	2.58	2532485000	49766	34.61	49600	51800	49600	65300	35300	50300	50890.84	1.90	0	8272	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2815	65.57	9.17	12	0.91	787.00	5629.00	80900	20230621	-36.22	16400	20220727	214.63	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	16400	214.63	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
63	20230720	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	50800	500	2	0.99	2209498300	43468	30.23	49600	51800	49600	65300	35300	50300	50833.54	1.90	0	5036	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2771	64.55	9.02	12	0.80	787.00	5629.00	80900	20230621	-37.21	16400	20220727	209.76	80900	-37.21	20230621	23250	118.49	20230102	80900	-37.21	20230621	16400	209.76	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
64	20230720	101104	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	1000	2	1.99	1710908000	33698	23.43	49600	51800	49600	65300	35300	50300	50775.34	1.90	0	1511	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2798	65.18	9.11	12	0.62	787.00	5629.00	80900	20230621	-36.59	16400	20220727	212.80	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	16400	212.80	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
65	20230720	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-300	5	-0.60	496675500	9962	6.93	49600	50500	49600	65300	35300	50300	49845.56	1.90	0	3195	56033	53166	51633	48766	47233	52400	48000	27	15000	500	31180	100	1	5455000	2728	63.53	8.88	12	0.18	787.00	5629.00	80900	20230621	-38.20	16400	20220727	204.88	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	16400	204.88	20220727	4.53	N	357550	500	27 억		103687	N	N	0	N	00	N
66	20230719	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	50300	-2900	5	-5.45	7293235900	141324	150.47	54200	54500	50100	69100	37300	53200	51609.71	2.14	0	-12119	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2744	63.91	8.94	12	2.59	787.00	5629.00	80900	20230621	-37.82	16400	20220727	206.71	80900	-37.82	20230621	23250	116.34	20230102	80900	-37.82	20230621	16400	206.71	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
67	20230719	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-2800	5	-5.26	6918839200	133887	142.55	54200	54500	50100	69100	37300	53200	51676.71	2.14	0	-13292	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2749	64.04	8.95	12	2.45	787.00	5629.00	80900	20230621	-37.70	16400	20220727	207.32	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	16400	207.32	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
68	20230719	141130	57	100.00	KOSDAQ		화학	N	N	N	N		N	50600	-2600	5	-4.89	6374369900	123093	131.06	54200	54500	50100	69100	37300	53200	51784.99	2.14	0	-14342	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2760	64.29	8.99	12	2.26	787.00	5629.00	80900	20230621	-37.45	16400	20220727	208.54	80900	-37.45	20230621	23250	117.63	20230102	80900	-37.45	20230621	16400	208.54	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
69	20230719	131115	57	100.00	KOSDAQ		화학	N	N	N	N		N	50400	-2800	5	-5.26	5755019600	110795	117.96	54200	54500	50200	69100	37300	53200	51942.95	2.14	0	-15042	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2749	64.04	8.95	12	2.03	787.00	5629.00	80900	20230621	-37.70	16400	20220727	207.32	80900	-37.70	20230621	23250	116.77	20230102	80900	-37.70	20230621	16400	207.32	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
70	20230719	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	51100	-2100	5	-3.95	4592615700	87863	93.55	54200	54500	51000	69100	37300	53200	52270.19	2.14	0	-10989	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2788	64.93	9.08	12	1.61	787.00	5629.00	80900	20230621	-36.84	16400	20220727	211.59	80900	-36.84	20230621	23250	119.78	20230102	80900	-36.84	20230621	16400	211.59	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
71	20230719	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-1900	5	-3.57	4086500300	77968	83.01	54200	54500	51000	69100	37300	53200	52412.53	2.14	0	-9844	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2798	65.18	9.11	12	1.43	787.00	5629.00	80900	20230621	-36.59	16400	20220727	212.80	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	16400	212.80	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
72	20230719	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-1800	5	-3.38	3447453200	65530	69.77	54200	54500	51000	69100	37300	53200	52608.78	2.14	0	-10482	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2804	65.31	9.13	12	1.20	787.00	5629.00	80900	20230621	-36.46	16400	20220727	213.41	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	16400	213.41	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
73	20230719	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	200	2	0.38	1042932100	19276	20.52	54200	54500	53400	69100	37300	53200	54105.21	2.14	0	-29	55066	54132	52966	52032	50866	54600	52500	27	15900	500	32980	100	1	5455000	2913	67.85	9.49	12	0.35	787.00	5629.00	80900	20230621	-33.99	16400	20220727	225.61	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	16400	225.61	20220727	4.51	N	357550	500	27 억		116707	N	N	0	N	00	N
74	20230718	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	600	2	1.14	4854758400	92176	70.46	52600	53900	51800	68300	36900	52600	52667.85	1.98	0	7807	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2902	67.60	9.45	12	1.69	787.00	5629.00	80900	20230621	-34.24	16050	20220715	231.46	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	16400	224.39	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
75	20230718	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	600	2	1.14	4541730900	86288	65.96	52600	53900	51800	68300	36900	52600	52634.56	1.98	0	8645	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2902	67.60	9.45	12	1.58	787.00	5629.00	80900	20230621	-34.24	16050	20220715	231.46	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	16400	224.39	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
76	20230718	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-400	5	-0.76	4022038200	76432	58.43	52600	53900	51800	68300	36900	52600	52622.44	1.98	0	7174	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2848	66.33	9.27	12	1.40	787.00	5629.00	80900	20230621	-35.48	16050	20220715	225.23	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	16400	218.29	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
77	20230718	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	-500	5	-0.95	3726798500	70776	54.10	52600	53900	51800	68300	36900	52600	52656.25	1.98	0	7501	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2842	66.20	9.26	12	1.30	787.00	5629.00	80900	20230621	-35.60	16050	20220715	224.61	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	16400	217.68	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
78	20230718	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-100	5	-0.19	3250029600	61625	47.11	52600	53900	51800	68300	36900	52600	52738.82	1.98	0	11179	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2864	66.71	9.33	12	1.13	787.00	5629.00	80900	20230621	-35.11	16050	20220715	227.10	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	16400	220.12	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
79	20230718	111122	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-400	5	-0.76	2737080300	51879	39.66	52600	53900	51800	68300	36900	52600	52758.93	1.98	0	12103	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2848	66.33	9.27	12	0.95	787.00	5629.00	80900	20230621	-35.48	16050	20220715	225.23	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	16400	218.29	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
80	20230718	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-100	5	-0.19	1879573600	35434	27.09	52600	53900	52000	68300	36900	52600	53044.35	1.98	0	6857	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2864	66.71	9.33	12	0.65	787.00	5629.00	80900	20230621	-35.11	16050	20220715	227.10	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	16400	220.12	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
81	20230718	091110	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	700	2	1.33	428512100	8096	6.19	52600	53600	52200	68300	36900	52600	52928.87	1.98	0	1881	56733	54666	52933	50866	49133	53800	50000	27	15700	500	32610	100	1	5455000	2908	67.73	9.47	12	0.15	787.00	5629.00	80900	20230621	-34.12	16050	20220715	232.09	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	16400	225.00	20220727	4.47	N	357550	500	27 억		108130	N	N	0	N	00	N
82	20230717	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	-3000	5	-5.40	6813019600	129987	111.36	55000	55000	51200	72200	39000	55600	52411.63	2.06	0	-4850	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2869	66.84	9.34	12	2.38	787.00	5629.00	80900	20230621	-34.98	16050	20220715	227.73	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	16400	220.73	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
83	20230717	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	-2800	5	-5.04	6497564400	123995	106.23	55000	55000	51200	72200	39000	55600	52401.59	2.06	0	-7312	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2880	67.09	9.38	12	2.27	787.00	5629.00	80900	20230621	-34.73	16050	20220715	228.97	80900	-34.73	20230621	23250	127.10	20230102	80900	-34.73	20230621	16400	221.95	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
84	20230717	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-3200	5	-5.76	5779955800	110463	94.63	55000	55000	51200	72200	39000	55600	52324.55	2.06	0	-8700	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2858	66.58	9.31	12	2.02	787.00	5629.00	80900	20230621	-35.23	16050	20220715	226.48	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	16400	219.51	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
85	20230717	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-3100	5	-5.58	5424692700	103676	88.82	55000	55000	51200	72200	39000	55600	52323.23	2.06	0	-8663	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2864	66.71	9.33	12	1.90	787.00	5629.00	80900	20230621	-35.11	16050	20220715	227.10	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	16400	220.12	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
86	20230717	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-3200	5	-5.76	5060841400	96753	82.89	55000	55000	51200	72200	39000	55600	52306.51	2.06	0	-9036	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2858	66.58	9.31	12	1.77	787.00	5629.00	80900	20230621	-35.23	16050	20220715	226.48	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	16400	219.51	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
87	20230717	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	-3400	5	-6.12	4765192500	91109	78.05	55000	55000	51200	72200	39000	55600	52301.78	2.06	0	-8538	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2848	66.33	9.27	12	1.67	787.00	5629.00	80900	20230621	-35.48	16050	20220715	225.23	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	16400	218.29	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
88	20230717	101103	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-3800	5	-6.83	3960721800	75551	64.72	55000	55000	51200	72200	39000	55600	52424.10	2.06	0	-6621	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2826	65.82	9.20	12	1.38	787.00	5629.00	80900	20230621	-35.97	16050	20220715	222.74	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	16400	215.85	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
89	20230717	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	-2800	5	-5.04	1079149600	20176	17.28	55000	55000	52500	72200	39000	55600	53485.85	2.06	0	-1647	59333	57466	55833	53966	52333	58400	54900	27	16600	500	34470	100	1	5455000	2880	67.09	9.38	12	0.37	787.00	5629.00	80900	20230621	-34.73	16050	20220715	228.97	80900	-34.73	20230621	23250	127.10	20230102	80900	-34.73	20230621	16400	221.95	20220727	4.53	N	357550	500	27 억		112489	N	N	0	N	00	N
90	20230714	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	1600	2	2.96	6444846900	115638	101.89	54400	57700	54200	70200	37800	54000	55733.46	2.14	0	-3222	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3033	70.65	9.88	12	2.12	787.00	5629.00	80900	20230621	-31.27	16050	20220715	246.42	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	16050	246.42	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
91	20230714	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	1500	2	2.78	6189038800	111037	97.84	54400	57700	54200	70200	37800	54000	55738.73	2.14	0	-3413	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3028	70.52	9.86	12	2.04	787.00	5629.00	80900	20230621	-31.40	16050	20220715	245.79	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	16050	245.79	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
92	20230714	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	1300	2	2.41	5848222900	104850	92.39	54400	57700	54200	70200	37800	54000	55777.26	2.14	0	-4530	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3017	70.27	9.82	12	1.92	787.00	5629.00	80900	20230621	-31.64	16050	20220715	244.55	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	16050	244.55	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
93	20230714	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	1900	2	3.52	5490644700	98417	86.72	54400	57700	54200	70200	37800	54000	55789.83	2.14	0	-5141	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3049	71.03	9.93	12	1.80	787.00	5629.00	80900	20230621	-30.90	16050	20220715	248.29	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	16050	248.29	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
94	20230714	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	1200	2	2.22	5085944400	91135	80.30	54400	57700	54200	70200	37800	54000	55806.97	2.14	0	-3430	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3011	70.14	9.81	12	1.67	787.00	5629.00	80900	20230621	-31.77	16050	20220715	243.93	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	16050	243.93	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
95	20230714	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	800	2	1.48	4789641900	85737	75.55	54400	57700	54200	70200	37800	54000	55864.63	2.14	0	-2469	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	2989	69.63	9.74	12	1.57	787.00	5629.00	80900	20230621	-32.26	16050	20220715	241.43	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	16050	241.43	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
96	20230714	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1000	2	1.85	4120806600	73531	64.79	54400	57700	54200	70200	37800	54000	56042.12	2.14	0	-437	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3000	69.89	9.77	12	1.35	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
97	20230714	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	1800	2	3.33	942529300	17015	14.99	54400	56300	54200	70200	37800	54000	55395.09	2.14	0	-266	57000	55500	54400	52900	51800	54950	52350	27	16200	500	33480	100	1	5455000	3044	70.90	9.91	12	0.31	787.00	5629.00	80900	20230621	-31.03	16050	20220715	247.66	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	16050	247.66	20220715	4.52	N	357550	500	27 억		116867	N	N	0	N	00	N
98	20230713	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-1900	5	-3.40	6116355500	112295	185.67	55900	55900	53300	72600	39200	55900	54472.17	2.07	0	3874	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	2946	68.61	9.59	12	2.06	787.00	5629.00	80900	20230621	-33.25	16050	20220715	236.45	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	16050	236.45	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
99	20230713	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-2100	5	-3.76	5767517300	105836	174.99	55900	55900	53300	72600	39200	55900	54494.75	2.07	0	3859	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	2935	68.36	9.56	12	1.94	787.00	5629.00	80900	20230621	-33.50	16050	20220715	235.20	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16050	235.20	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
100	20230713	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-1100	5	-1.97	3439690300	62575	103.46	55900	55900	54200	72600	39200	55900	54968.96	2.07	0	1853	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	2989	69.63	9.74	12	1.15	787.00	5629.00	80900	20230621	-32.26	16050	20220715	241.43	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	16050	241.43	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
101	20230713	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-1100	5	-1.97	2895849100	52654	87.06	55900	55900	54200	72600	39200	55900	54997.57	2.07	0	2150	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	2989	69.63	9.74	12	0.97	787.00	5629.00	80900	20230621	-32.26	16050	20220715	241.43	80900	-32.26	20230621	23250	135.70	20230102	80900	-32.26	20230621	16050	241.43	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
102	20230713	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-900	5	-1.61	2503202100	45499	75.23	55900	55900	54200	72600	39200	55900	55016.48	2.07	0	1465	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	3000	69.89	9.77	12	0.83	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
103	20230713	111057	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-700	5	-1.25	2131485600	38727	64.03	55900	55900	54200	72600	39200	55900	55038.57	2.07	0	2543	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	3011	70.14	9.81	12	0.71	787.00	5629.00	80900	20230621	-31.77	16050	20220715	243.93	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	16050	243.93	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
104	20230713	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-500	5	-0.89	1553391000	28239	46.69	55900	55900	54200	72600	39200	55900	55008.46	2.07	0	946	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	3022	70.39	9.84	12	0.52	787.00	5629.00	80900	20230621	-31.52	16050	20220715	245.17	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	16050	245.17	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
105	20230713	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-1200	5	-2.15	662634200	12096	20.00	55900	55900	54200	72600	39200	55900	54780.53	2.07	0	-1580	58166	57032	55666	54532	53166	56350	53850	27	16700	500	34650	100	1	5455000	2984	69.50	9.72	12	0.22	787.00	5629.00	80900	20230621	-32.39	16050	20220715	240.81	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	16050	240.81	20220715	4.54	N	357550	500	27 억		113068	N	N	0	N	00	N
106	20230712	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	-300	5	-0.53	3313955400	59677	55.26	56400	56800	54300	73000	39400	56200	55531.41	2.15	0	-4001	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3049	71.03	9.93	12	1.09	787.00	5629.00	80900	20230621	-30.90	16050	20220715	248.29	80900	-30.90	20230621	23250	140.43	20230102	80900	-30.90	20230621	16050	248.29	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
107	20230712	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-200	5	-0.36	3211940600	57852	53.57	56400	56800	54300	73000	39400	56200	55519.96	2.15	0	-4210	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3055	71.16	9.95	12	1.06	787.00	5629.00	80900	20230621	-30.78	16050	20220715	248.91	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	16050	248.91	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
108	20230712	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-700	5	-1.25	2971378600	53539	49.57	56400	56800	54300	73000	39400	56200	55499.33	2.15	0	-4243	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3028	70.52	9.86	12	0.98	787.00	5629.00	80900	20230621	-31.40	16050	20220715	245.79	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	16050	245.79	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
109	20230712	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-200	5	-0.36	2454793400	44327	41.04	56400	56800	54300	73000	39400	56200	55379.19	2.15	0	-2157	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3055	71.16	9.95	12	0.81	787.00	5629.00	80900	20230621	-30.78	16050	20220715	248.91	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	16050	248.91	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
110	20230712	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-800	5	-1.42	2159711900	39052	36.16	56400	56800	54300	73000	39400	56200	55303.49	2.15	0	-2170	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3022	70.39	9.84	12	0.72	787.00	5629.00	80900	20230621	-31.52	16050	20220715	245.17	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	16050	245.17	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
111	20230712	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-1000	5	-1.78	1856670400	33574	31.09	56400	56800	54300	73000	39400	56200	55300.84	2.15	0	-1075	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3011	70.14	9.81	12	0.62	787.00	5629.00	80900	20230621	-31.77	16050	20220715	243.93	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	16050	243.93	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
112	20230712	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-1200	5	-2.14	1348092500	24384	22.58	56400	56800	54300	73000	39400	56200	55285.95	2.15	0	-3184	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3000	69.89	9.77	12	0.45	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
113	20230712	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-900	5	-1.60	487802600	8717	8.07	56400	56800	55200	73000	39400	56200	55959.92	2.15	0	-2432	58400	57300	55400	54300	52400	57850	54850	27	16800	500	34840	100	1	5455000	3017	70.27	9.82	12	0.16	787.00	5629.00	80900	20230621	-31.64	16050	20220715	244.55	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	16050	244.55	20220715	4.49	N	357550	500	27 억		117429	N	N	0	N	00	N
114	20230711	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	2600	2	4.85	5904954600	106436	122.51	53500	56500	53500	69600	37600	53600	55475.81	1.97	0	10256	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3066	71.41	9.98	12	1.95	787.00	5629.00	80900	20230621	-30.53	16050	20220715	250.16	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	16050	250.16	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
115	20230711	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	2400	2	4.48	5574293200	100551	115.74	53500	56500	53500	69600	37600	53600	55437.95	1.97	0	10600	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3055	71.16	9.95	12	1.84	787.00	5629.00	80900	20230621	-30.78	16050	20220715	248.91	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	16050	248.91	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
116	20230711	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	1800	2	3.36	4953163200	89359	102.86	53500	56500	53500	69600	37600	53600	55430.46	1.97	0	6455	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3022	70.39	9.84	12	1.64	787.00	5629.00	80900	20230621	-31.52	16050	20220715	245.17	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	16050	245.17	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
117	20230711	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	2200	2	4.10	4590429500	82815	95.32	53500	56500	53500	69600	37600	53600	55430.50	1.97	0	6064	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3044	70.90	9.91	12	1.52	787.00	5629.00	80900	20230621	-31.03	16050	20220715	247.66	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	16050	247.66	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
118	20230711	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	2200	2	4.10	3616067300	65438	75.32	53500	56300	53500	69600	37600	53600	55260.10	1.97	0	8510	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3044	70.90	9.91	12	1.20	787.00	5629.00	80900	20230621	-31.03	16050	20220715	247.66	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	16050	247.66	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
119	20230711	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	1900	2	3.54	3195879700	57874	66.62	53500	56300	53500	69600	37600	53600	55222.07	1.97	0	7950	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3028	70.52	9.86	12	1.06	787.00	5629.00	80900	20230621	-31.40	16050	20220715	245.79	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	16050	245.79	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
120	20230711	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	1900	2	3.54	2055116800	37392	43.04	53500	55700	53500	69600	37600	53600	54962.35	1.97	0	6899	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	3028	70.52	9.86	12	0.69	787.00	5629.00	80900	20230621	-31.40	16050	20220715	245.79	80900	-31.40	20230621	23250	138.71	20230102	80900	-31.40	20230621	16050	245.79	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
121	20230711	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	1300	2	2.43	744276200	13677	15.74	53500	55200	53500	69600	37600	53600	54419.65	1.97	0	1611	56466	55032	53866	52432	51266	54450	51850	27	16000	500	33230	100	1	5455000	2995	69.76	9.75	12	0.25	787.00	5629.00	80900	20230621	-32.14	16050	20220715	242.06	80900	-32.14	20230621	23250	136.13	20230102	80900	-32.14	20230621	16050	242.06	20220715	4.48	N	357550	500	27 억		107275	N	N	0	N	00	N
122	20230710	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-1400	5	-2.55	4560346100	84484	123.69	54000	55300	52700	71500	38500	55000	53979.24	1.77	0	10749	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2924	68.11	9.52	12	1.55	787.00	5629.00	80900	20230621	-33.75	16050	20220715	233.96	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16050	233.96	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
123	20230710	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1500	5	-2.73	4120530600	76263	111.66	54000	55300	52700	71500	38500	55000	54030.44	1.77	0	8282	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2918	67.98	9.50	12	1.40	787.00	5629.00	80900	20230621	-33.87	16050	20220715	233.33	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	16050	233.33	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
124	20230710	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	-900	5	-1.64	3407090700	62998	92.24	54000	55300	52700	71500	38500	55000	54082.42	1.77	0	6516	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2951	68.74	9.61	12	1.15	787.00	5629.00	80900	20230621	-33.13	16050	20220715	237.07	80900	-33.13	20230621	23250	132.69	20230102	80900	-33.13	20230621	16050	237.07	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
125	20230710	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	0	3	0.00	2876220100	53322	78.07	54000	55300	52700	71500	38500	55000	53940.45	1.77	0	7039	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	3000	69.89	9.77	12	0.98	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
126	20230710	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-700	5	-1.27	2567352600	47666	69.79	54000	55300	52700	71500	38500	55000	53861.13	1.77	0	6460	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2962	69.00	9.65	12	0.87	787.00	5629.00	80900	20230621	-32.88	16050	20220715	238.32	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16050	238.32	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
127	20230710	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-400	5	-0.73	2047537500	38136	55.84	54000	54700	52700	71500	38500	55000	53690.17	1.77	0	4279	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2978	69.38	9.70	12	0.70	787.00	5629.00	80900	20230621	-32.51	16050	20220715	240.19	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	16050	240.19	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
128	20230710	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-1400	5	-2.55	1508950800	28160	41.23	54000	54700	52700	71500	38500	55000	53584.55	1.77	0	3150	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2924	68.11	9.52	12	0.52	787.00	5629.00	80900	20230621	-33.75	16050	20220715	233.96	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16050	233.96	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
129	20230710	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-600	5	-1.09	395555300	7305	10.70	54000	54700	54000	71500	38500	55000	54147.75	1.77	0	-178	56866	55932	54166	53232	51466	56400	53700	27	16500	500	34100	100	1	5455000	2968	69.12	9.66	12	0.13	787.00	5629.00	80900	20230621	-32.76	16050	20220715	238.94	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	16050	238.94	20220715	4.56	N	357550	500	27 억		96650	N	N	0	N	00	N
130	20230707	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	1300	2	2.42	3586449800	66544	31.91	52500	55100	52400	69800	37600	53700	53895.08	1.70	0	3338	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	3000	69.89	9.77	12	1.22	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
131	20230707	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	600	2	1.12	3231496000	60073	28.80	52500	54700	52400	69800	37600	53700	53792.83	1.70	0	4279	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2962	69.00	9.65	12	1.10	787.00	5629.00	80900	20230621	-32.88	16050	20220715	238.32	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16050	238.32	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
132	20230707	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	300	2	0.56	2846065300	52977	25.40	52500	54500	52400	69800	37600	53700	53722.66	1.70	0	2497	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2946	68.61	9.59	12	0.97	787.00	5629.00	80900	20230621	-33.25	16050	20220715	236.45	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	16050	236.45	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
133	20230707	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	100	2	0.19	2596512500	48370	23.19	52500	54500	52400	69800	37600	53700	53680.22	1.70	0	1636	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2935	68.36	9.56	12	0.89	787.00	5629.00	80900	20230621	-33.50	16050	20220715	235.20	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16050	235.20	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
134	20230707	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	100	2	0.19	2192065400	40902	19.61	52500	54500	52400	69800	37600	53700	53593.08	1.70	0	2564	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2935	68.36	9.56	12	0.75	787.00	5629.00	80900	20230621	-33.50	16050	20220715	235.20	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16050	235.20	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
135	20230707	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	100	2	0.19	1871108500	34932	16.75	52500	54500	52400	69800	37600	53700	53564.27	1.70	0	1581	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2935	68.36	9.56	12	0.64	787.00	5629.00	80900	20230621	-33.50	16050	20220715	235.20	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16050	235.20	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
136	20230707	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	100	2	0.19	1452976400	27177	13.03	52500	54500	52400	69800	37600	53700	53463.37	1.70	0	2800	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2935	68.36	9.56	12	0.50	787.00	5629.00	80900	20230621	-33.50	16050	20220715	235.20	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	16050	235.20	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
137	20230707	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-200	5	-0.37	469953300	8892	4.26	52500	53700	52400	69800	37600	53700	52850.29	1.70	0	3333	59900	56800	55100	52000	50300	55950	51150	27	16100	500	33290	100	1	5455000	2918	67.98	9.50	12	0.16	787.00	5629.00	80900	20230621	-33.87	16050	20220715	233.33	80900	-33.87	20230621	23250	130.11	20230102	80900	-33.87	20230621	16050	233.33	20220715	4.48	N	357550	500	27 억		92984	N	N	0	N	00	N
138	20230706	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-4800	5	-8.21	11199459200	203629	99.16	58100	58200	53400	76000	41000	58500	54998.13	2.48	0	-42631	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2929	68.23	9.54	12	3.73	787.00	5629.00	80900	20230621	-33.62	16050	20220715	234.58	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	16050	234.58	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
139	20230706	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-4900	5	-8.38	10829164400	196734	95.80	58100	58200	53400	76000	41000	58500	55039.90	2.48	0	-43315	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2924	68.11	9.52	12	3.61	787.00	5629.00	80900	20230621	-33.75	16050	20220715	233.96	80900	-33.75	20230621	23250	130.54	20230102	80900	-33.75	20230621	16050	233.96	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
140	20230706	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-4100	5	-7.01	9575990100	173471	84.47	58100	58200	54000	76000	41000	58500	55197.06	2.48	0	-43841	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2968	69.12	9.66	12	3.18	787.00	5629.00	80900	20230621	-32.76	16050	20220715	238.94	80900	-32.76	20230621	23250	133.98	20230102	80900	-32.76	20230621	16050	238.94	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
141	20230706	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-4200	5	-7.18	8296137900	149857	72.97	58100	58200	54100	76000	41000	58500	55354.63	2.48	0	-40169	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2962	69.00	9.65	12	2.75	787.00	5629.00	80900	20230621	-32.88	16050	20220715	238.32	80900	-32.88	20230621	23250	133.55	20230102	80900	-32.88	20230621	16050	238.32	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
142	20230706	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-3500	5	-5.98	7344546300	132403	64.47	58100	58200	54100	76000	41000	58500	55464.89	2.48	0	-33238	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	3000	69.89	9.77	12	2.43	787.00	5629.00	80900	20230621	-32.01	16050	20220715	242.68	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	16050	242.68	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
143	20230706	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-3900	5	-6.67	6907197700	124427	60.59	58100	58200	54100	76000	41000	58500	55505.48	2.48	0	-32005	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2978	69.38	9.70	12	2.28	787.00	5629.00	80900	20230621	-32.51	16050	20220715	240.19	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	16050	240.19	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
144	20230706	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-3800	5	-6.50	5868663500	105489	51.37	58100	58200	54100	76000	41000	58500	55625.50	2.48	0	-27648	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	2984	69.50	9.72	12	1.93	787.00	5629.00	80900	20230621	-32.39	16050	20220715	240.81	80900	-32.39	20230621	23250	135.27	20230102	80900	-32.39	20230621	16050	240.81	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
145	20230706	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	-2100	5	-3.59	1285338200	22492	10.95	58100	58200	56300	76000	41000	58500	57129.83	2.48	0	-7724	61433	59966	58033	56566	54633	60700	57300	27	17500	500	36270	100	1	5455000	3077	71.66	10.02	12	0.41	787.00	5629.00	80900	20230621	-30.28	16050	20220715	251.40	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	16050	251.40	20220715	4.27	N	357550	500	27 억		135158	N	N	0	N	00	N
146	20230705	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	58500	2500	2	4.46	11720283000	201062	74.63	56100	59500	56100	72800	39200	56000	58292.24	2.54	0	-3108	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3191	74.33	10.39	12	3.69	787.00	5629.00	80900	20230621	-27.69	15900	20220704	267.92	80900	-27.69	20230621	23250	151.61	20230102	80900	-27.69	20230621	16050	264.49	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
147	20230705	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	2400	2	4.29	11299043600	193858	71.96	56100	59500	56100	72800	39200	56000	58286.13	2.54	0	-1387	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3186	74.21	10.37	12	3.55	787.00	5629.00	80900	20230621	-27.81	15900	20220704	267.30	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	16050	263.86	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
148	20230705	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	57600	1600	2	2.86	9408778900	161496	59.95	56100	59500	56100	72800	39200	56000	58261.30	2.54	0	5053	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3142	73.19	10.23	12	2.96	787.00	5629.00	80900	20230621	-28.80	15900	20220704	262.26	80900	-28.80	20230621	23250	147.74	20230102	80900	-28.80	20230621	16050	258.88	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
149	20230705	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	58300	2300	2	4.11	8661013200	148608	55.16	56100	59500	56100	72800	39200	56000	58282.21	2.54	0	8132	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3180	74.08	10.36	12	2.72	787.00	5629.00	80900	20230621	-27.94	15900	20220704	266.67	80900	-27.94	20230621	23250	150.75	20230102	80900	-27.94	20230621	16050	263.24	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
150	20230705	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	58300	2300	2	4.11	8156164300	139940	51.95	56100	59500	56100	72800	39200	56000	58284.65	2.54	0	8785	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3180	74.08	10.36	12	2.57	787.00	5629.00	80900	20230621	-27.94	15900	20220704	266.67	80900	-27.94	20230621	23250	150.75	20230102	80900	-27.94	20230621	16050	263.24	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
151	20230705	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	59400	3400	2	6.07	6975069700	119773	44.46	56100	59500	56100	72800	39200	56000	58237.29	2.54	0	8050	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3240	75.48	10.55	12	2.20	787.00	5629.00	80900	20230621	-26.58	15900	20220704	273.58	80900	-26.58	20230621	23250	155.48	20230102	80900	-26.58	20230621	16050	270.09	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
152	20230705	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	58700	2700	2	4.82	4769981800	82320	30.56	56100	59000	56100	72800	39200	56000	57946.35	2.54	0	8965	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3202	74.59	10.43	12	1.51	787.00	5629.00	80900	20230621	-27.44	15900	20220704	269.18	80900	-27.44	20230621	23250	152.47	20230102	80900	-27.44	20230621	16050	265.73	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
153	20230705	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	57700	1700	2	3.04	843487300	14737	5.47	56100	58000	56100	72800	39200	56000	57243.03	2.54	0	3013	62066	59032	57466	54432	52866	58250	53650	27	16800	500	34720	100	1	5455000	3148	73.32	10.25	12	0.27	787.00	5629.00	80900	20230621	-28.68	15900	20220704	262.89	80900	-28.68	20230621	23250	148.17	20230102	80900	-28.68	20230621	16050	259.50	20220715	4.11	N	357550	500	27 억		138327	N	N	0	N	00	N
154	20230704	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-700	5	-1.23	15557303500	267993	109.74	57600	60500	55900	73700	39700	56700	58057.14	3.64	0	-60142	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3055	71.16	9.95	12	4.91	787.00	5629.00	80900	20230621	-30.78	15900	20220704	252.20	80900	-30.78	20230621	23250	140.86	20230102	80900	-30.78	20230621	15900	252.20	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
155	20230704	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	-400	5	-0.71	14900125500	256271	104.94	57600	60500	55900	73700	39700	56700	58142.07	3.64	0	-59898	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3071	71.54	10.00	12	4.70	787.00	5629.00	80900	20230621	-30.41	15900	20220704	254.09	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	15900	254.09	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
156	20230704	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	-400	5	-0.71	13986154000	240016	98.29	57600	60500	55900	73700	39700	56700	58271.76	3.64	0	-56749	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3071	71.54	10.00	12	4.40	787.00	5629.00	80900	20230621	-30.41	15900	20220704	254.09	80900	-30.41	20230621	23250	142.15	20230102	80900	-30.41	20230621	15900	254.09	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
157	20230704	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	200	2	0.35	13016940200	222851	91.26	57600	60500	56100	73700	39700	56700	58410.96	3.64	0	-54080	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3104	72.30	10.11	12	4.09	787.00	5629.00	80900	20230621	-29.67	15900	20220704	257.86	80900	-29.67	20230621	23250	144.73	20230102	80900	-29.67	20230621	15900	257.86	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
158	20230704	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	56500	-200	5	-0.35	12119331900	207064	84.79	57600	60500	56100	73700	39700	56700	58529.40	3.64	0	-48466	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3082	71.79	10.04	12	3.80	787.00	5629.00	80900	20230621	-30.16	15900	20220704	255.35	80900	-30.16	20230621	23250	143.01	20230102	80900	-30.16	20230621	15900	255.35	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
159	20230704	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	57600	900	2	1.59	10391935200	176761	72.38	57600	60500	57300	73700	39700	56700	58790.88	3.64	0	-36168	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3142	73.19	10.23	12	3.24	787.00	5629.00	80900	20230621	-28.80	15900	20220704	262.26	80900	-28.80	20230621	23250	147.74	20230102	80900	-28.80	20230621	15900	262.26	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
160	20230704	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	60300	3600	2	6.35	7137889300	121197	49.63	57600	60300	57600	73700	39700	56700	58894.93	3.64	0	-16797	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3289	76.62	10.71	12	2.22	787.00	5629.00	80900	20230621	-25.46	15900	20220704	279.25	80900	-25.46	20230621	23250	159.35	20230102	80900	-25.46	20230621	15900	279.25	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
161	20230704	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	59100	2400	2	4.23	3340330200	56629	23.19	57600	60000	57600	73700	39700	56700	58986.21	3.64	0	-7482	59766	58232	56866	55332	53966	59000	56100	27	17000	500	35150	100	1	5455000	3224	75.10	10.50	12	1.04	787.00	5629.00	80900	20230621	-26.95	15900	20220704	271.70	80900	-26.95	20230621	23250	154.19	20230102	80900	-26.95	20230621	15900	271.70	20220704	3.97	N	357550	500	27 억		198567	N	N	0	N	00	N
162	20230703	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	56700	1300	2	2.35	13775998100	241174	139.61	55500	58400	55500	72000	38800	55400	57125.85	4.70	0	-57344	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3093	72.05	10.07	12	4.42	787.00	5629.00	80900	20230621	-29.91	14550	20220630	289.69	80900	-29.91	20230621	23250	143.87	20230102	80900	-29.91	20230621	15900	256.60	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
163	20230703	150936	57	100.00	KOSDAQ		화학	N	N	N	N		N	57100	1700	2	3.07	12992520700	227375	131.62	55500	58400	55500	72000	38800	55400	57145.81	4.70	0	-57181	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3115	72.55	10.14	12	4.17	787.00	5629.00	80900	20230621	-29.42	14550	20220630	292.44	80900	-29.42	20230621	23250	145.59	20230102	80900	-29.42	20230621	15900	259.12	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
164	20230703	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	1800	2	3.25	11827965900	207012	119.84	55500	58400	55500	72000	38800	55400	57141.47	4.70	0	-51352	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3120	72.68	10.16	12	3.79	787.00	5629.00	80900	20230621	-29.30	14550	20220630	293.13	80900	-29.30	20230621	23250	146.02	20230102	80900	-29.30	20230621	15900	259.75	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
165	20230703	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	1900	2	3.43	11001568200	192531	111.45	55500	58400	55500	72000	38800	55400	57147.04	4.70	0	-47999	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3126	72.81	10.18	12	3.53	787.00	5629.00	80900	20230621	-29.17	14550	20220630	293.81	80900	-29.17	20230621	23250	146.45	20230102	80900	-29.17	20230621	15900	260.38	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
166	20230703	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	57800	2400	2	4.33	10263037400	179693	104.02	55500	58400	55500	72000	38800	55400	57119.81	4.70	0	-47497	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3153	73.44	10.27	12	3.29	787.00	5629.00	80900	20230621	-28.55	14550	20220630	297.25	80900	-28.55	20230621	23250	148.60	20230102	80900	-28.55	20230621	15900	263.52	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
167	20230703	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	1600	2	2.89	8371158400	146991	85.09	55500	58000	55500	72000	38800	55400	56956.25	4.70	0	-42444	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3109	72.43	10.13	12	2.69	787.00	5629.00	80900	20230621	-29.54	14550	20220630	291.75	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	15900	258.49	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
168	20230703	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	57900	2500	2	4.51	6892993000	121183	70.15	55500	58000	55500	72000	38800	55400	56887.94	4.70	0	-38168	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3158	73.57	10.29	12	2.22	787.00	5629.00	80900	20230621	-28.43	14550	20220630	297.94	80900	-28.43	20230621	23250	149.03	20230102	80900	-28.43	20230621	15900	264.15	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N
169	20230703	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	300	2	0.54	1319124300	23611	13.67	55500	56500	55500	72000	38800	55400	55880.81	4.70	0	-7218	58400	56900	55500	54000	52600	56200	53300	27	16600	500	34340	100	1	5455000	3038	70.78	9.90	12	0.43	787.00	5629.00	80900	20230621	-31.15	14550	20220630	282.82	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	15900	250.31	20220704	4.11	N	357550	500	27 억		256134	N	N	0	N	00	N