KissMeData/060260/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	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	11	2	1.25	111415131	125233	57.61	885	903	881	1146	618	882	889.65	2.13	0	-1125	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	371	-12.40	1.94	12	0.30	-72.00	461.00	1445	20220811	-38.20	740	20230103	20.68	1260	-29.13	20230717	740	20.68	20230103	1445	-38.20	20220811	740	20.68	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
3	20230731	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	889	7	2	0.79	107724030	121083	55.70	885	903	881	1146	618	882	889.67	2.13	0	-1214	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	369	-12.35	1.93	12	0.29	-72.00	461.00	1445	20220811	-38.48	740	20230103	20.14	1260	-29.44	20230717	740	20.14	20230103	1445	-38.48	20220811	740	20.14	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
4	20230731	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	8	2	0.91	92775588	104303	47.98	885	903	881	1146	618	882	889.48	2.13	0	2287	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	370	-12.36	1.93	12	0.25	-72.00	461.00	1445	20220811	-38.41	740	20230103	20.27	1260	-29.37	20230717	740	20.27	20230103	1445	-38.41	20220811	740	20.27	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
5	20230731	130552	57	100.00	KOSDAQ		화학	N	N	N	N		N	902	20	2	2.27	79150668	89099	40.99	885	903	881	1146	618	882	888.35	2.13	0	2561	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	375	-12.53	1.96	12	0.21	-72.00	461.00	1445	20220811	-37.58	740	20230103	21.89	1260	-28.41	20230717	740	21.89	20230103	1445	-37.58	20220811	740	21.89	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
6	20230731	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	19	2	2.15	77172574	86904	39.98	885	903	881	1146	618	882	888.02	2.13	0	2944	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	374	-12.51	1.95	12	0.21	-72.00	461.00	1445	20220811	-37.65	740	20230103	21.76	1260	-28.49	20230717	740	21.76	20230103	1445	-37.65	20220811	740	21.76	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
7	20230731	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	4	2	0.45	61111501	68927	31.71	885	896	881	1146	618	882	886.61	2.13	0	-4656	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	368	-12.31	1.92	12	0.17	-72.00	461.00	1445	20220811	-38.69	740	20230103	19.73	1260	-29.68	20230717	740	19.73	20230103	1445	-38.69	20220811	740	19.73	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
8	20230731	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	10	2	1.13	42065850	47564	21.88	885	892	881	1146	618	882	884.41	2.13	0	-4109	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	371	-12.39	1.93	12	0.11	-72.00	461.00	1445	20220811	-38.27	740	20230103	20.54	1260	-29.21	20230717	740	20.54	20230103	1445	-38.27	20220811	740	20.54	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
9	20230731	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	3	2	0.34	3463296	3913	1.80	885	887	885	1146	618	882	885.07	2.13	0	-798	910	896	873	859	836	903	866	208	264	500	590	1	1	41560045	368	-12.29	1.92	12	0.01	-72.00	461.00	1445	20220811	-38.75	740	20230103	19.59	1260	-29.76	20230717	740	19.59	20230103	1445	-38.75	20220811	740	19.59	20230103	0.23	N	060260	500	207 억		883475	N	N	0	N	00	N
10	20230728	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	36	2	4.26	188791829	217309	100.71	855	887	850	1099	593	846	868.55	2.08	0	14897	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	367	-12.25	1.91	12	0.52	-72.00	461.00	1445	20220811	-38.96	740	20230103	19.19	1260	-30.00	20230717	740	19.19	20230103	1445	-38.96	20220811	740	19.19	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
11	20230728	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	884	38	2	4.49	179275505	206530	95.71	855	886	850	1099	593	846	868.04	2.08	0	15453	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	367	-12.28	1.92	12	0.50	-72.00	461.00	1445	20220811	-38.82	740	20230103	19.46	1260	-29.84	20230717	740	19.46	20230103	1445	-38.82	20220811	740	19.46	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
12	20230728	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	877	31	2	3.66	164976598	190305	88.19	855	885	850	1099	593	846	866.91	2.08	0	19757	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	364	-12.18	1.90	12	0.46	-72.00	461.00	1445	20220811	-39.31	740	20230103	18.51	1260	-30.40	20230717	740	18.51	20230103	1445	-39.31	20220811	740	18.51	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
13	20230728	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	27	2	3.19	140178402	162056	75.10	855	885	850	1099	593	846	865.00	2.08	0	13856	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	363	-12.12	1.89	12	0.39	-72.00	461.00	1445	20220811	-39.58	740	20230103	17.97	1260	-30.71	20230717	740	17.97	20230103	1445	-39.58	20220811	740	17.97	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
14	20230728	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	871	25	2	2.96	135438849	156618	72.58	855	885	850	1099	593	846	864.77	2.08	0	13403	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	362	-12.10	1.89	12	0.38	-72.00	461.00	1445	20220811	-39.72	740	20230103	17.70	1260	-30.87	20230717	740	17.70	20230103	1445	-39.72	20220811	740	17.70	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
15	20230728	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	24	2	2.84	129061808	149280	69.18	855	885	850	1099	593	846	864.56	2.08	0	8288	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	362	-12.08	1.89	12	0.36	-72.00	461.00	1445	20220811	-39.79	740	20230103	17.57	1260	-30.95	20230717	740	17.57	20230103	1445	-39.79	20220811	740	17.57	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
16	20230728	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	22	2	2.60	109761913	127051	58.88	855	885	850	1099	593	846	863.92	2.08	0	6770	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	361	-12.06	1.88	12	0.31	-72.00	461.00	1445	20220811	-39.93	740	20230103	17.30	1260	-31.11	20230717	740	17.30	20230103	1445	-39.93	20220811	740	17.30	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
17	20230728	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	855	9	2	1.06	22239004	25918	12.01	855	860	854	1099	593	846	858.05	2.08	0	-3119	898	871	836	809	774	854	792	208	253	500	570	1	1	41560045	355	-11.88	1.85	12	0.06	-72.00	461.00	1445	20220811	-40.83	740	20230103	15.54	1260	-32.14	20230717	740	15.54	20230103	1445	-40.83	20220811	740	15.54	20230103	0.23	N	060260	500	207 억		862701	N	N	0	N	00	N
18	20230727	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-4	5	-0.47	181229038	214710	36.83	850	863	801	1105	595	850	844.06	2.09	51925	-8386	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	352	-11.75	1.84	12	0.52	-72.00	461.00	1445	20220811	-41.45	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1445	-41.45	20220811	740	14.32	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
19	20230727	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-1	5	-0.12	174490732	206739	35.46	850	863	801	1105	595	850	844.01	2.09	51925	-9186	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	353	-11.79	1.84	12	0.50	-72.00	461.00	1445	20220811	-41.25	740	20230103	14.73	1260	-32.62	20230717	740	14.73	20230103	1445	-41.25	20220811	740	14.73	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
20	20230727	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-4	5	-0.47	152885047	181255	31.09	850	863	801	1105	595	850	843.48	2.09	51925	-4908	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	352	-11.75	1.84	12	0.44	-72.00	461.00	1445	20220811	-41.45	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1445	-41.45	20220811	740	14.32	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
21	20230727	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	0	3	0.00	131858987	156353	26.82	850	863	801	1105	595	850	843.34	2.09	51925	-3917	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	353	-11.81	1.84	12	0.38	-72.00	461.00	1445	20220811	-41.18	740	20230103	14.86	1260	-32.54	20230717	740	14.86	20230103	1445	-41.18	20220811	740	14.86	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
22	20230727	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	853	3	2	0.35	114543119	135924	23.32	850	863	801	1105	595	850	842.70	2.09	51925	2836	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	355	-11.85	1.85	12	0.33	-72.00	461.00	1445	20220811	-40.97	740	20230103	15.27	1260	-32.30	20230717	740	15.27	20230103	1445	-40.97	20220811	740	15.27	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
23	20230727	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	860	10	2	1.18	90832321	108065	18.54	850	861	801	1105	595	850	840.53	2.09	51925	9940	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	357	-11.94	1.87	12	0.26	-72.00	461.00	1445	20220811	-40.48	740	20230103	16.22	1260	-31.75	20230717	740	16.22	20230103	1445	-40.48	20220811	740	16.22	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
24	20230727	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-4	5	-0.47	68476322	81933	14.05	850	858	801	1105	595	850	835.75	2.09	51925	4552	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	352	-11.75	1.84	12	0.20	-72.00	461.00	1445	20220811	-41.45	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1445	-41.45	20220811	740	14.32	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
25	20230727	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	855	5	2	0.59	6560190	7718	1.32	850	858	849	1105	595	850	849.99	2.09	51925	3650	944	896	858	810	772	878	792	208	255	500	570	1	1	41560045	355	-11.88	1.85	12	0.02	-72.00	461.00	1445	20220811	-40.83	740	20230103	15.54	1260	-32.14	20230717	740	15.54	20230103	1445	-40.83	20220811	740	15.54	20230103	0.23	N	060260	500	207 억		869597	N	N	0	N	00	N
26	20230726	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	-54	5	-5.97	493479344	582680	164.86	905	906	820	1175	633	904	846.85	1.97	0	52714	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	353	-11.81	1.84	12	1.40	-72.00	461.00	1445	20220811	-41.18	740	20230103	14.86	1260	-32.54	20230717	740	14.86	20230103	1445	-41.18	20220811	740	14.86	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
27	20230726	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-70	5	-7.74	480854190	567597	160.59	905	906	820	1175	633	904	847.11	1.97	0	53988	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	347	-11.58	1.81	12	1.37	-72.00	461.00	1445	20220811	-42.28	740	20230103	12.70	1260	-33.81	20230717	740	12.70	20230103	1445	-42.28	20220811	740	12.70	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
28	20230726	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	833	-71	5	-7.85	434853798	512625	145.04	905	906	820	1175	633	904	848.22	1.97	0	36900	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	346	-11.57	1.81	12	1.23	-72.00	461.00	1445	20220811	-42.35	740	20230103	12.57	1260	-33.89	20230717	740	12.57	20230103	1445	-42.35	20220811	740	12.57	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
29	20230726	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	-73	5	-8.08	350535130	411036	116.29	905	906	829	1175	633	904	852.73	1.97	0	27201	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	345	-11.54	1.80	12	0.99	-72.00	461.00	1445	20220811	-42.49	740	20230103	12.30	1260	-34.05	20230717	740	12.30	20230103	1445	-42.49	20220811	740	12.30	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
30	20230726	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	842	-62	5	-6.86	332449675	389413	110.18	905	906	829	1175	633	904	853.63	1.97	0	38439	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	350	-11.69	1.83	12	0.94	-72.00	461.00	1445	20220811	-41.73	740	20230103	13.78	1260	-33.17	20230717	740	13.78	20230103	1445	-41.73	20220811	740	13.78	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
31	20230726	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	-53	5	-5.86	291110297	340524	96.34	905	906	829	1175	633	904	854.79	1.97	0	35728	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	354	-11.82	1.85	12	0.82	-72.00	461.00	1445	20220811	-41.11	740	20230103	15.00	1260	-32.46	20230717	740	15.00	20230103	1445	-41.11	20220811	740	15.00	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
32	20230726	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-58	5	-6.42	201446873	234197	66.26	905	906	842	1175	633	904	860.03	1.97	0	47906	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	352	-11.75	1.84	12	0.56	-72.00	461.00	1445	20220811	-41.45	740	20230103	14.32	1260	-32.86	20230717	740	14.32	20230103	1445	-41.45	20220811	740	14.32	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
33	20230726	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-16	5	-1.77	24427689	27137	7.68	905	906	878	1175	633	904	900.06	1.97	0	-9592	955	929	916	890	877	923	884	208	271	500	610	1	1	41560045	369	-12.33	1.93	12	0.07	-72.00	461.00	1445	20220811	-38.55	740	20230103	20.00	1260	-29.52	20230717	740	20.00	20230103	1445	-38.55	20220811	740	20.00	20230103	0.23	N	060260	500	207 억		817672	N	N	0	N	00	N
34	20230725	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	-45	5	-4.74	318187587	347975	70.25	930	942	903	1233	665	949	914.42	1.86	0	42935	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	376	-12.56	1.96	12	0.84	-72.00	461.00	1445	20220811	-37.44	740	20230103	22.16	1260	-28.25	20230717	740	22.16	20230103	1445	-37.44	20220811	740	22.16	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
35	20230725	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	-42	5	-4.43	274365135	299547	60.48	930	942	903	1233	665	949	915.93	1.86	0	43754	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	377	-12.60	1.97	12	0.72	-72.00	461.00	1445	20220811	-37.23	740	20230103	22.57	1260	-28.02	20230717	740	22.57	20230103	1445	-37.23	20220811	740	22.57	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
36	20230725	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-29	5	-3.06	250022605	272795	55.08	930	942	903	1233	665	949	916.52	1.86	0	50337	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	382	-12.78	2.00	12	0.66	-72.00	461.00	1445	20220811	-36.33	740	20230103	24.32	1260	-26.98	20230717	740	24.32	20230103	1445	-36.33	20220811	740	24.32	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
37	20230725	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	-36	5	-3.79	223393107	243648	49.19	930	942	903	1233	665	949	916.87	1.86	0	58437	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	379	-12.68	1.98	12	0.59	-72.00	461.00	1445	20220811	-36.82	740	20230103	23.38	1260	-27.54	20230717	740	23.38	20230103	1445	-36.82	20220811	740	23.38	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
38	20230725	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	-32	5	-3.37	212935150	232213	46.88	930	942	903	1233	665	949	916.98	1.86	0	58645	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	381	-12.74	1.99	12	0.56	-72.00	461.00	1445	20220811	-36.54	740	20230103	23.92	1260	-27.22	20230717	740	23.92	20230103	1445	-36.54	20220811	740	23.92	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
39	20230725	110539	57	100.00	KOSDAQ		화학	N	N	N	N		N	915	-34	5	-3.58	190893189	208081	42.01	930	942	903	1233	665	949	917.40	1.86	0	51952	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	380	-12.71	1.98	12	0.50	-72.00	461.00	1445	20220811	-36.68	740	20230103	23.65	1260	-27.38	20230717	740	23.65	20230103	1445	-36.68	20220811	740	23.65	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
40	20230725	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-26	5	-2.74	140904890	153609	31.01	930	942	903	1233	665	949	917.30	1.86	0	57628	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	384	-12.82	2.00	12	0.37	-72.00	461.00	1445	20220811	-36.12	740	20230103	24.73	1260	-26.75	20230717	740	24.73	20230103	1445	-36.12	20220811	740	24.73	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
41	20230725	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-25	5	-2.63	10103418	10858	2.19	930	942	924	1233	665	949	930.50	1.86	0	623	1033	991	970	928	907	980	917	208	284	500	640	1	1	41560045	384	-12.83	2.00	12	0.03	-72.00	461.00	1445	20220811	-36.06	740	20230103	24.86	1260	-26.67	20230717	740	24.86	20230103	1445	-36.06	20220811	740	24.86	20230103	0.23	N	060260	500	207 억		773197	N	N	0	N	00	N
42	20230724	160542	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-46	5	-4.62	478529095	494150	118.07	997	1012	949	1293	697	995	968.13	1.89	0	-17491	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	394	-13.18	2.06	12	1.19	-72.00	461.00	1445	20220811	-34.33	740	20230103	28.24	1260	-24.68	20230717	740	28.24	20230103	1445	-34.33	20220811	740	28.24	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
43	20230724	150537	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-22	5	-2.21	412710871	425113	101.58	997	1012	952	1293	697	995	970.54	1.89	0	-28080	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	404	-13.51	2.11	12	1.02	-72.00	461.00	1445	20220811	-32.66	740	20230103	31.49	1260	-22.78	20230717	740	31.49	20230103	1445	-32.66	20220811	740	31.49	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
44	20230724	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-35	5	-3.52	393820368	405610	96.92	997	1012	952	1293	697	995	970.63	1.89	0	-29939	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	399	-13.33	2.08	12	0.98	-72.00	461.00	1445	20220811	-33.56	740	20230103	29.73	1260	-23.81	20230717	740	29.73	20230103	1445	-33.56	20220811	740	29.73	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
45	20230724	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-32	5	-3.22	351984836	362030	86.50	997	1012	952	1293	697	995	971.93	1.89	0	-33835	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	400	-13.38	2.09	12	0.87	-72.00	461.00	1445	20220811	-33.36	740	20230103	30.14	1260	-23.57	20230717	740	30.14	20230103	1445	-33.36	20220811	740	30.14	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
46	20230724	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-34	5	-3.42	297255896	304769	72.82	997	1012	959	1293	697	995	975.02	1.89	0	-36296	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	399	-13.35	2.08	12	0.73	-72.00	461.00	1445	20220811	-33.49	740	20230103	29.86	1260	-23.73	20230717	740	29.86	20230103	1445	-33.49	20220811	740	29.86	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
47	20230724	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	-26	5	-2.61	222769467	227509	54.36	997	1012	965	1293	697	995	978.81	1.89	0	-26022	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	403	-13.46	2.10	12	0.55	-72.00	461.00	1445	20220811	-32.94	740	20230103	30.95	1260	-23.10	20230717	740	30.95	20230103	1445	-32.94	20220811	740	30.95	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
48	20230724	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	-22	5	-2.21	164941902	167879	40.11	997	1012	965	1293	697	995	982.12	1.89	0	-46514	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	404	-13.51	2.11	12	0.40	-72.00	461.00	1445	20220811	-32.66	740	20230103	31.49	1260	-22.78	20230717	740	31.49	20230103	1445	-32.66	20220811	740	31.49	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
49	20230724	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-3	5	-0.30	39290999	39457	9.43	997	1012	992	1293	697	995	995.91	1.89	0	-18848	1016	1005	1000	989	984	1003	987	208	298	500	670	1	1	41560045	412	-13.78	2.15	12	0.09	-72.00	461.00	1445	20220811	-31.35	740	20230103	34.05	1260	-21.27	20230717	740	34.05	20230103	1445	-31.35	20220811	740	34.05	20230103	0.23	N	060260	500	207 억		783951	N	N	0	N	00	N
50	20230721	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-31	5	-3.02	406442503	405922	100.21	1000	1011	995	1333	719	1026	1001.29	1.83	0	28710	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	414	-13.82	2.16	12	0.98	-72.00	461.00	1445	20220811	-31.14	740	20230103	34.46	1260	-21.03	20230717	740	34.46	20230103	1445	-31.14	20220811	740	34.46	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
51	20230721	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-27	5	-2.63	370131307	369468	91.21	1000	1011	995	1333	719	1026	1001.80	1.83	0	32951	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	415	-13.88	2.17	12	0.89	-72.00	461.00	1445	20220811	-30.87	740	20230103	35.00	1260	-20.71	20230717	740	35.00	20230103	1445	-30.87	20220811	740	35.00	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
52	20230721	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-24	5	-2.34	282792882	282023	69.62	1000	1011	998	1333	719	1026	1002.73	1.83	0	50455	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	416	-13.92	2.17	12	0.68	-72.00	461.00	1445	20220811	-30.66	740	20230103	35.41	1260	-20.48	20230717	740	35.41	20230103	1445	-30.66	20220811	740	35.41	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
53	20230721	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-25	5	-2.44	231449251	230724	56.96	1000	1011	998	1333	719	1026	1003.14	1.83	0	60996	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	416	-13.90	2.17	12	0.56	-72.00	461.00	1445	20220811	-30.73	740	20230103	35.27	1260	-20.56	20230717	740	35.27	20230103	1445	-30.73	20220811	740	35.27	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
54	20230721	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-21	5	-2.05	201765258	201134	49.65	1000	1011	998	1333	719	1026	1003.14	1.83	0	64821	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	418	-13.96	2.18	12	0.48	-72.00	461.00	1445	20220811	-30.45	740	20230103	35.81	1260	-20.24	20230717	740	35.81	20230103	1445	-30.45	20220811	740	35.81	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
55	20230721	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-19	5	-1.85	153286846	152878	37.74	1000	1011	998	1333	719	1026	1002.67	1.83	0	62651	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	419	-13.99	2.18	12	0.37	-72.00	461.00	1445	20220811	-30.31	740	20230103	36.08	1260	-20.08	20230717	740	36.08	20230103	1445	-30.31	20220811	740	36.08	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
56	20230721	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-23	5	-2.24	114112240	113926	28.12	1000	1009	998	1333	719	1026	1001.63	1.83	0	36368	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	417	-13.93	2.18	12	0.27	-72.00	461.00	1445	20220811	-30.59	740	20230103	35.54	1260	-20.40	20230717	740	35.54	20230103	1445	-30.59	20220811	740	35.54	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
57	20230721	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-17	5	-1.66	25709448	25702	6.34	1000	1009	998	1333	719	1026	1000.29	1.83	0	10278	1052	1039	1017	1004	982	1045	1010	208	307	500	690	1	1	41560045	419	-14.01	2.19	12	0.06	-72.00	461.00	1445	20220811	-30.17	740	20230103	36.35	1260	-19.92	20230717	740	36.35	20230103	1445	-30.17	20220811	740	36.35	20230103	0.23	N	060260	500	207 억		758635	N	N	0	N	00	N
58	20230720	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1026	29	2	2.91	409872232	402934	47.21	996	1030	995	1296	698	997	1017.22	1.65	0	70520	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	426	-14.25	2.23	12	0.97	-72.00	461.00	1445	20220811	-29.00	740	20230103	38.65	1260	-18.57	20230717	740	38.65	20230103	1445	-29.00	20220811	740	38.65	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
59	20230720	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	23	2	2.31	380534619	374289	43.86	996	1030	995	1296	698	997	1016.69	1.65	0	70229	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	424	-14.17	2.21	12	0.90	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1260	-19.05	20230717	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
60	20230720	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	23	2	2.31	357472522	351620	41.20	996	1030	995	1296	698	997	1016.65	1.65	0	70296	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	424	-14.17	2.21	12	0.85	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1260	-19.05	20230717	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
61	20230720	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	28	2	2.81	318896065	313713	36.76	996	1030	995	1296	698	997	1016.53	1.65	0	70008	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	426	-14.24	2.22	12	0.75	-72.00	461.00	1445	20220811	-29.07	740	20230103	38.51	1260	-18.65	20230717	740	38.51	20230103	1445	-29.07	20220811	740	38.51	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
62	20230720	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	18	2	1.81	284891737	280442	32.86	996	1030	995	1296	698	997	1015.87	1.65	0	54306	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	422	-14.10	2.20	12	0.67	-72.00	461.00	1445	20220811	-29.76	740	20230103	37.16	1260	-19.44	20230717	740	37.16	20230103	1445	-29.76	20220811	740	37.16	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
63	20230720	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	26	2	2.61	248589366	244768	28.68	996	1030	995	1296	698	997	1015.62	1.65	0	53596	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	425	-14.21	2.22	12	0.59	-72.00	461.00	1445	20220811	-29.20	740	20230103	38.24	1260	-18.81	20230717	740	38.24	20230103	1445	-29.20	20220811	740	38.24	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
64	20230720	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	32	2	3.21	180168699	177606	20.81	996	1030	995	1296	698	997	1014.44	1.65	0	38258	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	428	-14.29	2.23	12	0.43	-72.00	461.00	1445	20220811	-28.79	740	20230103	39.05	1260	-18.33	20230717	740	39.05	20230103	1445	-28.79	20220811	740	39.05	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
65	20230720	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	3	2	0.30	30343356	30386	3.56	996	1008	995	1296	698	997	998.60	1.65	0	8771	1086	1041	1019	974	952	1030	963	208	299	500	670	1	1	41560045	416	-13.89	2.17	12	0.07	-72.00	461.00	1445	20220811	-30.80	740	20230103	35.14	1260	-20.63	20230717	740	35.14	20230103	1445	-30.80	20220811	740	35.14	20230103	0.23	N	060260	500	207 억		687807	N	N	0	N	00	N
66	20230719	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-88	5	-8.11	860539457	847181	106.29	1060	1064	997	1410	760	1085	1015.78	1.68	0	-11625	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	414	-13.85	2.16	12	2.04	-72.00	461.00	1445	20220811	-31.00	740	20230103	34.73	1260	-20.87	20230717	740	34.73	20230103	1445	-31.00	20220811	740	34.73	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
67	20230719	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-85	5	-7.83	796871776	783455	98.30	1060	1064	1000	1410	760	1085	1017.13	1.68	0	-5554	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	416	-13.89	2.17	12	1.89	-72.00	461.00	1445	20220811	-30.80	740	20230103	35.14	1260	-20.63	20230717	740	35.14	20230103	1445	-30.80	20220811	740	35.14	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
68	20230719	140540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-81	5	-7.47	710492485	697316	87.49	1060	1064	1000	1410	760	1085	1018.90	1.68	0	9046	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	417	-13.94	2.18	12	1.68	-72.00	461.00	1445	20220811	-30.52	740	20230103	35.68	1260	-20.32	20230717	740	35.68	20230103	1445	-30.52	20220811	740	35.68	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
69	20230719	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-80	5	-7.37	608198232	595574	74.72	1060	1064	1004	1410	760	1085	1021.20	1.68	0	17299	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	418	-13.96	2.18	12	1.43	-72.00	461.00	1445	20220811	-30.45	740	20230103	35.81	1260	-20.24	20230717	740	35.81	20230103	1445	-30.45	20220811	740	35.81	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
70	20230719	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-69	5	-6.36	497297025	485815	60.95	1060	1064	1012	1410	760	1085	1023.63	1.68	0	15019	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	422	-14.11	2.20	12	1.17	-72.00	461.00	1445	20220811	-29.69	740	20230103	37.30	1260	-19.37	20230717	740	37.30	20230103	1445	-29.69	20220811	740	37.30	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
71	20230719	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-63	5	-5.81	438592383	428203	53.72	1060	1064	1012	1410	760	1085	1024.26	1.68	0	33622	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	425	-14.19	2.22	12	1.03	-72.00	461.00	1445	20220811	-29.27	740	20230103	38.11	1260	-18.89	20230717	740	38.11	20230103	1445	-29.27	20220811	740	38.11	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
72	20230719	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-65	5	-5.99	376959818	367950	46.16	1060	1064	1012	1410	760	1085	1024.49	1.68	0	30882	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	424	-14.17	2.21	12	0.89	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1260	-19.05	20230717	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
73	20230719	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	-57	5	-5.25	121557609	117261	14.71	1060	1064	1020	1410	760	1085	1036.64	1.68	0	-41	1161	1122	1087	1048	1013	1105	1031	208	325	500	730	1	1	41560045	427	-14.28	2.23	12	0.28	-72.00	461.00	1445	20220811	-28.86	740	20230103	38.92	1260	-18.41	20230717	740	38.92	20230103	1445	-28.86	20220811	740	38.92	20230103	0.24	N	060260	500	207 억		699563	N	N	0	N	00	N
74	20230718	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	-12	5	-1.09	853100058	792654	10.20	1097	1126	1052	1426	768	1097	1076.09	1.69	0	-3922	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	451	-15.07	2.35	12	1.91	-72.00	461.00	1445	20220811	-24.91	740	20230103	46.62	1260	-13.89	20230717	740	46.62	20230103	1445	-24.91	20220811	740	46.62	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
75	20230718	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-37	5	-3.37	776797277	721554	9.28	1097	1126	1054	1426	768	1097	1076.48	1.69	0	11316	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	441	-14.72	2.30	12	1.74	-72.00	461.00	1445	20220811	-26.64	740	20230103	43.24	1260	-15.87	20230717	740	43.24	20230103	1445	-26.64	20220811	740	43.24	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
76	20230718	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1066	-31	5	-2.83	701445533	650333	8.37	1097	1126	1057	1426	768	1097	1078.51	1.69	0	26468	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	443	-14.81	2.31	12	1.56	-72.00	461.00	1445	20220811	-26.23	740	20230103	44.05	1260	-15.40	20230717	740	44.05	20230103	1445	-26.23	20220811	740	44.05	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
77	20230718	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-28	5	-2.55	621904702	575387	7.40	1097	1126	1057	1426	768	1097	1080.76	1.69	0	28536	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	444	-14.85	2.32	12	1.38	-72.00	461.00	1445	20220811	-26.02	740	20230103	44.46	1260	-15.16	20230717	740	44.46	20230103	1445	-26.02	20220811	740	44.46	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
78	20230718	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1069	-28	5	-2.55	600957510	555720	7.15	1097	1126	1057	1426	768	1097	1081.32	1.69	0	30898	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	444	-14.85	2.32	12	1.34	-72.00	461.00	1445	20220811	-26.02	740	20230103	44.46	1260	-15.16	20230717	740	44.46	20230103	1445	-26.02	20220811	740	44.46	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
79	20230718	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-24	5	-2.19	566662368	523700	6.74	1097	1126	1057	1426	768	1097	1081.95	1.69	0	41914	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	446	-14.90	2.33	12	1.26	-72.00	461.00	1445	20220811	-25.74	740	20230103	45.00	1260	-14.84	20230717	740	45.00	20230103	1445	-25.74	20220811	740	45.00	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
80	20230718	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-27	5	-2.46	404020838	370945	4.77	1097	1126	1067	1426	768	1097	1089.10	1.69	0	45528	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	445	-14.86	2.32	12	0.89	-72.00	461.00	1445	20220811	-25.95	740	20230103	44.59	1260	-15.08	20230717	740	44.59	20230103	1445	-25.95	20220811	740	44.59	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
81	20230718	090531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	26	2	2.37	96750838	87459	1.13	1097	1126	1090	1426	768	1097	1106.57	1.69	0	10028	1325	1210	1145	1030	965	1178	998	208	329	500	740	1	1	41560045	467	-15.60	2.44	12	0.21	-72.00	461.00	1445	20220811	-22.28	740	20230103	51.76	1260	-10.87	20230717	740	51.76	20230103	1445	-22.28	20220811	740	51.76	20230103	0.24	N	060260	500	207 억		703609	N	N	0	N	00	N
82	20230717	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	33	2	3.10	9126699100	7753497	597.22	1150	1260	1080	1383	745	1064	1177.20	2.20	0	-212034	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	456	-15.24	2.38	12	18.66	-72.00	461.00	1445	20220811	-24.08	740	20230103	48.24	1260	-12.94	20230717	740	48.24	20230103	1445	-24.08	20220811	740	48.24	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
83	20230717	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1105	41	2	3.85	8862520002	7512387	578.65	1150	1260	1098	1383	745	1064	1179.75	2.20	0	-182618	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	459	-15.35	2.40	12	18.08	-72.00	461.00	1445	20220811	-23.53	740	20230103	49.32	1260	-12.30	20230717	740	49.32	20230103	1445	-23.53	20220811	740	49.32	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
84	20230717	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1114	50	2	4.70	8614575129	7290371	561.55	1150	1260	1098	1383	745	1064	1181.67	2.20	0	-184644	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	463	-15.47	2.42	12	17.54	-72.00	461.00	1445	20220811	-22.91	740	20230103	50.54	1260	-11.59	20230717	740	50.54	20230103	1445	-22.91	20220811	740	50.54	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
85	20230717	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1123	59	2	5.55	8452512376	7145755	550.41	1150	1260	1098	1383	745	1064	1182.90	2.20	0	-181651	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	467	-15.60	2.44	12	17.19	-72.00	461.00	1445	20220811	-22.28	740	20230103	51.76	1260	-10.87	20230717	740	51.76	20230103	1445	-22.28	20220811	740	51.76	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
86	20230717	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1129	65	2	6.11	8267092006	6979859	537.63	1150	1260	1098	1383	745	1064	1184.45	2.20	0	-134852	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	469	-15.68	2.45	12	16.79	-72.00	461.00	1445	20220811	-21.87	740	20230103	52.57	1260	-10.40	20230717	740	52.57	20230103	1445	-21.87	20220811	740	52.57	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
87	20230717	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1126	62	2	5.83	8001790084	6744881	519.53	1150	1260	1098	1383	745	1064	1186.38	2.20	0	-100310	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	468	-15.64	2.44	12	16.23	-72.00	461.00	1445	20220811	-22.08	740	20230103	52.16	1260	-10.63	20230717	740	52.16	20230103	1445	-22.08	20220811	740	52.16	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
88	20230717	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1158	94	2	8.83	7009673277	5869636	452.11	1150	1260	1098	1383	745	1064	1194.27	2.20	0	-143229	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	481	-16.08	2.51	12	14.12	-72.00	461.00	1445	20220811	-19.86	740	20230103	56.49	1260	-8.10	20230717	740	56.49	20230103	1445	-19.86	20220811	740	56.49	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
89	20230717	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1119	55	2	5.17	357272906	317430	24.45	1150	1150	1098	1383	745	1064	1125.87	2.20	0	-58393	1197	1130	1090	1023	983	1110	1003	208	319	500	720	1	1	41560045	465	-15.54	2.43	12	0.76	-72.00	461.00	1445	20220811	-22.56	740	20230103	51.22	1200	-6.75	20230629	740	51.22	20230103	1445	-22.56	20220811	740	51.22	20230103	0.24	N	060260	500	207 억		915327	N	N	0	N	00	N
90	20230714	160527	54	100.00	KOSDAQ		화학	N	N	N	N		N	1064	-131	5	-10.96	1412907517	1294935	79.86	1138	1157	1050	1553	837	1195	1090.79	2.93	0	-294095	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	442	-14.78	2.31	12	3.12	-72.00	461.00	1445	20220811	-26.37	740	20230103	43.78	1200	-11.33	20230629	740	43.78	20230103	1445	-26.37	20220811	740	43.78	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
91	20230714	150530	54	100.00	KOSDAQ		화학	N	N	N	N		N	1060	-135	5	-11.30	1369231047	1253804	77.32	1138	1157	1050	1553	837	1195	1091.71	2.93	0	-288915	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	441	-14.72	2.30	12	3.02	-72.00	461.00	1445	20220811	-26.64	740	20230103	43.24	1200	-11.67	20230629	740	43.24	20230103	1445	-26.64	20220811	740	43.24	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
92	20230714	140532	54	100.00	KOSDAQ		화학	N	N	N	N		N	1067	-128	5	-10.71	1169804232	1065455	65.71	1138	1157	1056	1553	837	1195	1097.55	2.93	0	-265317	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	443	-14.82	2.31	12	2.56	-72.00	461.00	1445	20220811	-26.16	740	20230103	44.19	1200	-11.08	20230629	740	44.19	20230103	1445	-26.16	20220811	740	44.19	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
93	20230714	130525	54	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-125	5	-10.46	1061234498	963745	59.44	1138	1157	1056	1553	837	1195	1100.74	2.93	0	-248094	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	445	-14.86	2.32	12	2.32	-72.00	461.00	1445	20220811	-25.95	740	20230103	44.59	1200	-10.83	20230629	740	44.59	20230103	1445	-25.95	20220811	740	44.59	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
94	20230714	120526	54	100.00	KOSDAQ		화학	N	N	N	N		N	1084	-111	5	-9.29	948556902	858498	52.94	1138	1157	1056	1553	837	1195	1104.46	2.93	0	-207469	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	451	-15.06	2.35	12	2.07	-72.00	461.00	1445	20220811	-24.98	740	20230103	46.49	1200	-9.67	20230629	740	46.49	20230103	1445	-24.98	20220811	740	46.49	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
95	20230714	110529	54	100.00	KOSDAQ		화학	N	N	N	N		N	1091	-104	5	-8.70	746597113	671467	41.41	1138	1157	1072	1553	837	1195	1111.36	2.93	0	-133420	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	453	-15.15	2.37	12	1.62	-72.00	461.00	1445	20220811	-24.50	740	20230103	47.43	1200	-9.08	20230629	740	47.43	20230103	1445	-24.50	20220811	740	47.43	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
96	20230714	100532	54	100.00	KOSDAQ		화학	N	N	N	N		N	1102	-93	5	-7.78	585758154	523736	32.30	1138	1157	1072	1553	837	1195	1117.80	2.93	0	-81605	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	458	-15.31	2.39	12	1.26	-72.00	461.00	1445	20220811	-23.74	740	20230103	48.92	1200	-8.17	20230629	740	48.92	20230103	1445	-23.74	20220811	740	48.92	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
97	20230714	090528	54	100.00	KOSDAQ		화학	N	N	N	N		N	1142	-53	5	-4.44	174407950	153402	9.46	1138	1157	1109	1553	837	1195	1135.29	2.93	0	8091	1270	1232	1157	1119	1044	1251	1138	208	358	500	810	1	1	41560045	475	-15.86	2.48	12	0.37	-72.00	461.00	1445	20220811	-20.97	740	20230103	54.32	1200	-4.83	20230629	740	54.32	20230103	1445	-20.97	20220811	740	54.32	20230103	0.24	N	060260	500	207 억		1217843	N	N	0	N	01	N
98	20230713	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	89	2	8.05	1765034303	1536419	135.60	1106	1195	1082	1437	775	1106	1147.63	2.41	0	203386	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	497	-16.60	2.59	12	3.70	-72.00	461.00	1445	20220811	-17.30	740	20230103	61.49	1200	-0.42	20230629	740	61.49	20230103	1445	-17.30	20220811	740	61.49	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
99	20230713	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1156	50	2	4.52	1299573718	1142121	100.80	1106	1167	1082	1437	775	1106	1137.87	2.41	0	190318	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	480	-16.06	2.51	12	2.75	-72.00	461.00	1445	20220811	-20.00	740	20230103	56.22	1200	-3.67	20230629	740	56.22	20230103	1445	-20.00	20220811	740	56.22	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
100	20230713	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1142	36	2	3.25	1150074096	1012160	89.33	1106	1167	1082	1437	775	1106	1136.27	2.41	0	183466	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	475	-15.86	2.48	12	2.44	-72.00	461.00	1445	20220811	-20.97	740	20230103	54.32	1200	-4.83	20230629	740	54.32	20230103	1445	-20.97	20220811	740	54.32	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
101	20230713	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1139	33	2	2.98	1095127186	963923	85.07	1106	1167	1082	1437	775	1106	1136.13	2.41	0	175135	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	473	-15.82	2.47	12	2.32	-72.00	461.00	1445	20220811	-21.18	740	20230103	53.92	1200	-5.08	20230629	740	53.92	20230103	1445	-21.18	20220811	740	53.92	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
102	20230713	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1144	38	2	3.44	1038350928	914054	80.67	1106	1167	1082	1437	775	1106	1136.00	2.41	0	166731	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	475	-15.89	2.48	12	2.20	-72.00	461.00	1445	20220811	-20.83	740	20230103	54.59	1200	-4.67	20230629	740	54.59	20230103	1445	-20.83	20220811	740	54.59	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
103	20230713	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1145	39	2	3.53	744859481	659575	58.21	1106	1157	1082	1437	775	1106	1129.32	2.41	0	120659	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	476	-15.90	2.48	12	1.59	-72.00	461.00	1445	20220811	-20.76	740	20230103	54.73	1200	-4.58	20230629	740	54.73	20230103	1445	-20.76	20220811	740	54.73	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
104	20230713	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1134	28	2	2.53	355602817	318484	28.11	1106	1146	1082	1437	775	1106	1116.56	2.41	0	54121	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	471	-15.75	2.46	12	0.77	-72.00	461.00	1445	20220811	-21.52	740	20230103	53.24	1200	-5.50	20230629	740	53.24	20230103	1445	-21.52	20220811	740	53.24	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
105	20230713	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	0	3	0.00	32608982	29407	2.60	1106	1129	1102	1437	775	1106	1108.93	2.41	0	-2110	1172	1138	1095	1061	1018	1117	1040	208	331	500	750	1	1	41560045	460	-15.36	2.40	12	0.07	-72.00	461.00	1445	20220811	-23.46	740	20230103	49.46	1200	-7.83	20230629	740	49.46	20230103	1445	-23.46	20220811	740	49.46	20230103	0.24	N	060260	500	207 억		1002120	N	N	0	N	00	N
106	20230712	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	24	2	2.22	1218419114	1115609	91.07	1127	1129	1052	1406	758	1082	1092.15	2.35	0	22960	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	460	-15.36	2.40	12	2.68	-72.00	461.00	1445	20220811	-23.46	740	20230103	49.46	1200	-7.83	20230629	740	49.46	20230103	1445	-23.46	20220811	740	49.46	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
107	20230712	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1104	22	2	2.03	1166621292	1068726	87.24	1127	1129	1052	1406	758	1082	1091.62	2.35	0	14779	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	459	-15.33	2.39	12	2.57	-72.00	461.00	1445	20220811	-23.60	740	20230103	49.19	1200	-8.00	20230629	740	49.19	20230103	1445	-23.60	20220811	740	49.19	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
108	20230712	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1089	7	2	0.65	1021871969	937316	76.52	1127	1129	1052	1406	758	1082	1090.23	2.35	0	16795	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	453	-15.12	2.36	12	2.26	-72.00	461.00	1445	20220811	-24.64	740	20230103	47.16	1200	-9.25	20230629	740	47.16	20230103	1445	-24.64	20220811	740	47.16	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
109	20230712	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	9	2	0.83	799901679	731259	59.69	1127	1129	1063	1406	758	1082	1093.90	2.35	0	-19723	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	453	-15.15	2.37	12	1.76	-72.00	461.00	1445	20220811	-24.50	740	20230103	47.43	1200	-9.08	20230629	740	47.43	20230103	1445	-24.50	20220811	740	47.43	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
110	20230712	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	-1	5	-0.09	749845014	685126	55.93	1127	1129	1063	1406	758	1082	1094.50	2.35	0	-36453	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	449	-15.01	2.34	12	1.65	-72.00	461.00	1445	20220811	-25.19	740	20230103	46.08	1200	-9.92	20230629	740	46.08	20230103	1445	-25.19	20220811	740	46.08	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
111	20230712	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	3	2	0.28	710924437	649321	53.01	1127	1129	1063	1406	758	1082	1094.91	2.35	0	-36211	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	451	-15.07	2.35	12	1.56	-72.00	461.00	1445	20220811	-24.91	740	20230103	46.62	1200	-9.58	20230629	740	46.62	20230103	1445	-24.91	20220811	740	46.62	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
112	20230712	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-8	5	-0.74	588598195	535067	43.68	1127	1129	1073	1406	758	1082	1100.11	2.35	0	-36613	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	446	-14.92	2.33	12	1.29	-72.00	461.00	1445	20220811	-25.67	740	20230103	45.14	1200	-10.50	20230629	740	45.14	20230103	1445	-25.67	20220811	740	45.14	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
113	20230712	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	8	2	0.74	296691960	267901	21.87	1127	1129	1075	1406	758	1082	1107.64	2.35	0	-61862	1156	1118	1061	1023	966	1138	1043	208	324	500	730	1	1	41560045	453	-15.14	2.36	12	0.64	-72.00	461.00	1445	20220811	-24.57	740	20230103	47.30	1200	-9.17	20230629	740	47.30	20230103	1445	-24.57	20220811	740	47.30	20230103	0.24	N	060260	500	207 억		976290	N	N	0	N	00	N
114	20230711	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	78	2	7.77	1196923597	1128993	282.92	1004	1099	1004	1305	703	1004	1060.05	1.67	0	278999	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	450	-15.03	2.35	12	2.72	-72.00	461.00	1445	20220811	-25.12	740	20230103	46.22	1200	-9.83	20230629	740	46.22	20230103	1445	-25.12	20220811	740	46.22	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
115	20230711	150512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	59	2	5.88	1069500838	1010628	253.26	1004	1099	1004	1305	703	1004	1058.29	1.67	0	265476	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	442	-14.76	2.31	12	2.43	-72.00	461.00	1445	20220811	-26.44	740	20230103	43.65	1200	-11.42	20230629	740	43.65	20230103	1445	-26.44	20220811	740	43.65	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
116	20230711	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1060	56	2	5.58	984933306	930906	233.28	1004	1099	1004	1305	703	1004	1058.08	1.67	0	241223	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	441	-14.72	2.30	12	2.24	-72.00	461.00	1445	20220811	-26.64	740	20230103	43.24	1200	-11.67	20230629	740	43.24	20230103	1445	-26.64	20220811	740	43.24	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
117	20230711	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	49	2	4.88	942440335	890561	223.17	1004	1099	1004	1305	703	1004	1058.30	1.67	0	228208	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	438	-14.62	2.28	12	2.14	-72.00	461.00	1445	20220811	-27.13	740	20230103	42.30	1200	-12.25	20230629	740	42.30	20230103	1445	-27.13	20220811	740	42.30	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
118	20230711	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	58	2	5.78	853678739	806738	202.17	1004	1099	1004	1305	703	1004	1058.23	1.67	0	182620	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	441	-14.75	2.30	12	1.94	-72.00	461.00	1445	20220811	-26.51	740	20230103	43.51	1200	-11.50	20230629	740	43.51	20230103	1445	-26.51	20220811	740	43.51	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
119	20230711	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1059	55	2	5.48	374164710	359904	90.19	1004	1060	1004	1305	703	1004	1039.70	1.67	0	128018	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	440	-14.71	2.30	12	0.87	-72.00	461.00	1445	20220811	-26.71	740	20230103	43.11	1200	-11.75	20230629	740	43.11	20230103	1445	-26.71	20220811	740	43.11	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
120	20230711	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	34	2	3.39	171698238	166664	41.77	1004	1045	1004	1305	703	1004	1030.32	1.67	0	37295	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	431	-14.42	2.25	12	0.40	-72.00	461.00	1445	20220811	-28.17	740	20230103	40.27	1200	-13.50	20230629	740	40.27	20230103	1445	-28.17	20220811	740	40.27	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
121	20230711	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	21	2	2.09	26848597	26527	6.65	1004	1025	1004	1305	703	1004	1012.35	1.67	0	6630	1049	1026	1010	987	971	1038	999	208	301	500	680	1	1	41560045	426	-14.24	2.22	12	0.06	-72.00	461.00	1445	20220811	-29.07	740	20230103	38.51	1200	-14.58	20230629	740	38.51	20230103	1445	-29.07	20220811	740	38.51	20230103	0.24	N	060260	500	207 억		693752	N	N	0	N	00	N
122	20230710	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	24	2	2.45	402313650	395628	129.58	994	1033	994	1274	686	980	1016.90	1.52	0	61035	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	417	-13.94	2.18	12	0.95	-72.00	461.00	1445	20220811	-30.52	740	20230103	35.68	1200	-16.33	20230629	740	35.68	20230103	1445	-30.52	20220811	740	35.68	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
123	20230710	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	27	2	2.76	380806229	374245	122.58	994	1033	994	1274	686	980	1017.53	1.52	0	63209	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	419	-13.99	2.18	12	0.90	-72.00	461.00	1445	20220811	-30.31	740	20230103	36.08	1200	-16.08	20230629	740	36.08	20230103	1445	-30.31	20220811	740	36.08	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
124	20230710	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	28	2	2.86	354723251	348409	114.12	994	1033	994	1274	686	980	1018.12	1.52	0	58250	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	419	-14.00	2.19	12	0.84	-72.00	461.00	1445	20220811	-30.24	740	20230103	36.22	1200	-16.00	20230629	740	36.22	20230103	1445	-30.24	20220811	740	36.22	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
125	20230710	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	30	2	3.06	336960340	330852	108.37	994	1033	994	1274	686	980	1018.46	1.52	0	56934	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	420	-14.03	2.19	12	0.80	-72.00	461.00	1445	20220811	-30.10	740	20230103	36.49	1200	-15.83	20230629	740	36.49	20230103	1445	-30.10	20220811	740	36.49	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
126	20230710	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	24	2	2.45	314650295	308832	101.15	994	1033	994	1274	686	980	1018.84	1.52	0	53381	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	417	-13.94	2.18	12	0.74	-72.00	461.00	1445	20220811	-30.52	740	20230103	35.68	1200	-16.33	20230629	740	35.68	20230103	1445	-30.52	20220811	740	35.68	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
127	20230710	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	30	2	3.06	292842309	287179	94.06	994	1033	994	1274	686	980	1019.72	1.52	0	45848	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	420	-14.03	2.19	12	0.69	-72.00	461.00	1445	20220811	-30.10	740	20230103	36.49	1200	-15.83	20230629	740	36.49	20230103	1445	-30.10	20220811	740	36.49	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
128	20230710	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	40	2	4.08	273345606	267964	87.77	994	1033	994	1274	686	980	1020.08	1.52	0	44620	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	424	-14.17	2.21	12	0.64	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1200	-15.00	20230629	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
129	20230710	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	35	2	3.57	44569180	43792	14.34	994	1029	994	1274	686	980	1017.75	1.52	0	-18153	1071	1025	991	945	911	1048	968	208	294	500	660	1	1	41560045	422	-14.10	2.20	12	0.11	-72.00	461.00	1445	20220811	-29.76	740	20230103	37.16	1200	-15.42	20230629	740	37.16	20230103	1445	-29.76	20220811	740	37.16	20230103	0.24	N	060260	500	207 억		632717	N	N	0	N	00	N
130	20230707	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	13	2	1.34	301256881	305311	110.34	967	1037	957	1257	677	967	986.75	1.49	0	12147	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	407	-13.61	2.13	12	0.73	-72.00	461.00	1445	20220811	-32.18	740	20230103	32.43	1200	-18.33	20230629	740	32.43	20230103	1445	-32.18	20220811	740	32.43	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
131	20230707	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	23	2	2.38	285423994	289199	104.52	967	1037	957	1257	677	967	986.97	1.49	0	11659	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	411	-13.75	2.15	12	0.70	-72.00	461.00	1445	20220811	-31.49	740	20230103	33.78	1200	-17.50	20230629	740	33.78	20230103	1445	-31.49	20220811	740	33.78	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
132	20230707	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	12	2	1.24	242062813	244986	88.54	967	1037	957	1257	677	967	988.09	1.49	0	4300	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	407	-13.60	2.12	12	0.59	-72.00	461.00	1445	20220811	-32.25	740	20230103	32.30	1200	-18.42	20230629	740	32.30	20230103	1445	-32.25	20220811	740	32.30	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
133	20230707	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	6	2	0.62	194416358	196403	70.98	967	1037	957	1257	677	967	989.92	1.49	0	360	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	404	-13.51	2.11	12	0.47	-72.00	461.00	1445	20220811	-32.66	740	20230103	31.49	1200	-18.92	20230629	740	31.49	20230103	1445	-32.66	20220811	740	31.49	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
134	20230707	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	17	2	1.76	176742632	178409	64.48	967	1037	957	1257	677	967	990.70	1.49	0	-2316	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	409	-13.67	2.13	12	0.43	-72.00	461.00	1445	20220811	-31.90	740	20230103	32.97	1200	-18.00	20230629	740	32.97	20230103	1445	-31.90	20220811	740	32.97	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
135	20230707	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	11	2	1.14	73595616	75583	27.32	967	990	957	1257	677	967	973.73	1.49	0	1534	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	406	-13.58	2.12	12	0.18	-72.00	461.00	1445	20220811	-32.32	740	20230103	32.16	1200	-18.50	20230629	740	32.16	20230103	1445	-32.32	20220811	740	32.16	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
136	20230707	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	5	2	0.52	51592207	52998	19.15	967	990	957	1257	677	967	973.51	1.49	0	5910	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	404	-13.50	2.11	12	0.13	-72.00	461.00	1445	20220811	-32.73	740	20230103	31.35	1200	-19.00	20230629	740	31.35	20230103	1445	-32.73	20220811	740	31.35	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
137	20230707	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	-1	5	-0.10	9980837	10362	3.74	967	967	957	1257	677	967	963.10	1.49	0	-1075	1013	990	975	952	937	982	944	208	290	500	650	1	1	41560045	401	-13.42	2.10	12	0.02	-72.00	461.00	1445	20220811	-33.15	740	20230103	30.54	1200	-19.50	20230629	740	30.54	20230103	1445	-33.15	20220811	740	30.54	20230103	0.24	N	060260	500	207 억		619787	N	N	0	N	00	N
138	20230706	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-21	5	-2.13	269853826	276303	55.57	988	998	960	1284	692	988	976.66	1.45	0	16039	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	402	-13.43	2.10	12	0.66	-72.00	461.00	1445	20220811	-33.08	740	20230103	30.68	1200	-19.42	20230629	740	30.68	20230103	1445	-33.08	20220811	740	30.68	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
139	20230706	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-20	5	-2.02	262229100	268431	53.98	988	998	960	1284	692	988	976.90	1.45	0	16039	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	402	-13.44	2.10	12	0.65	-72.00	461.00	1445	20220811	-33.01	740	20230103	30.81	1200	-19.33	20230629	740	30.81	20230103	1445	-33.01	20220811	740	30.81	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
140	20230706	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	-18	5	-1.82	251254231	257107	51.71	988	998	960	1284	692	988	977.24	1.45	0	14558	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	403	-13.47	2.10	12	0.62	-72.00	461.00	1445	20220811	-32.87	740	20230103	31.08	1200	-19.17	20230629	740	31.08	20230103	1445	-32.87	20220811	740	31.08	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
141	20230706	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	-18	5	-1.82	210579846	214940	43.23	988	998	960	1284	692	988	979.71	1.45	0	1342	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	403	-13.47	2.10	12	0.52	-72.00	461.00	1445	20220811	-32.87	740	20230103	31.08	1200	-19.17	20230629	740	31.08	20230103	1445	-32.87	20220811	740	31.08	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
142	20230706	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	-7	5	-0.71	155106067	157914	31.76	988	998	960	1284	692	988	982.22	1.45	0	-10730	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	408	-13.62	2.13	12	0.38	-72.00	461.00	1445	20220811	-32.11	740	20230103	32.57	1200	-18.25	20230629	740	32.57	20230103	1445	-32.11	20220811	740	32.57	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
143	20230706	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	3	2	0.30	141100661	143719	28.90	988	998	960	1284	692	988	981.78	1.45	0	-315	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	412	-13.76	2.15	12	0.35	-72.00	461.00	1445	20220811	-31.42	740	20230103	33.92	1200	-17.42	20230629	740	33.92	20230103	1445	-31.42	20220811	740	33.92	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
144	20230706	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	4	2	0.40	103455864	105410	21.20	988	998	960	1284	692	988	981.46	1.45	0	-1621	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	412	-13.78	2.15	12	0.25	-72.00	461.00	1445	20220811	-31.35	740	20230103	34.05	1200	-17.33	20230629	740	34.05	20230103	1445	-31.35	20220811	740	34.05	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
145	20230706	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-28	5	-2.83	30157260	30719	6.18	988	997	960	1284	692	988	981.71	1.45	0	-10248	1056	1022	1005	971	954	1013	962	208	296	500	670	1	1	41560045	399	-13.33	2.08	12	0.07	-72.00	461.00	1445	20220811	-33.56	740	20230103	29.73	1200	-20.00	20230629	740	29.73	20230103	1445	-33.56	20220811	740	29.73	20230103	0.24	N	060260	500	207 억		603656	N	N	0	N	00	N
146	20230705	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-70	5	-6.62	496533276	492924	102.74	1030	1039	988	1375	741	1058	1007.37	1.79	0	-141530	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	411	-13.72	2.14	12	1.19	-72.00	461.00	1445	20220811	-31.63	740	20230103	33.51	1200	-17.67	20230629	740	33.51	20230103	1445	-31.63	20220811	740	33.51	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
147	20230705	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-58	5	-5.48	450936734	446958	93.16	1030	1039	995	1375	741	1058	1008.90	1.79	0	-135855	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	416	-13.89	2.17	12	1.08	-72.00	461.00	1445	20220811	-30.80	740	20230103	35.14	1200	-16.67	20230629	740	35.14	20230103	1445	-30.80	20220811	740	35.14	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
148	20230705	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-60	5	-5.67	429755959	425714	88.73	1030	1039	996	1375	741	1058	1009.49	1.79	0	-129933	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	415	-13.86	2.16	12	1.02	-72.00	461.00	1445	20220811	-30.93	740	20230103	34.86	1200	-16.83	20230629	740	34.86	20230103	1445	-30.93	20220811	740	34.86	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
149	20230705	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-56	5	-5.29	381133615	377010	78.58	1030	1039	996	1375	741	1058	1010.94	1.79	0	-118865	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	416	-13.92	2.17	12	0.91	-72.00	461.00	1445	20220811	-30.66	740	20230103	35.41	1200	-16.50	20230629	740	35.41	20230103	1445	-30.66	20220811	740	35.41	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
150	20230705	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-57	5	-5.39	338031606	333879	69.59	1030	1039	996	1375	741	1058	1012.44	1.79	0	-89821	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	416	-13.90	2.17	12	0.80	-72.00	461.00	1445	20220811	-30.73	740	20230103	35.27	1200	-16.58	20230629	740	35.27	20230103	1445	-30.73	20220811	740	35.27	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
151	20230705	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-55	5	-5.20	242998565	238904	49.80	1030	1039	1002	1375	741	1058	1017.14	1.79	0	-22122	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	417	-13.93	2.18	12	0.57	-72.00	461.00	1445	20220811	-30.59	740	20230103	35.54	1200	-16.42	20230629	740	35.54	20230103	1445	-30.59	20220811	740	35.54	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
152	20230705	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	-41	5	-3.88	149239813	145984	30.43	1030	1039	1016	1375	741	1058	1022.30	1.79	0	1243	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	423	-14.12	2.21	12	0.35	-72.00	461.00	1445	20220811	-29.62	740	20230103	37.43	1200	-15.25	20230629	740	37.43	20230103	1445	-29.62	20220811	740	37.43	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
153	20230705	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-39	5	-3.69	53620514	52284	10.90	1030	1039	1018	1375	741	1058	1025.56	1.79	0	14833	1099	1078	1039	1018	979	1089	1029	208	317	500	710	1	1	41560045	423	-14.15	2.21	12	0.13	-72.00	461.00	1445	20220811	-29.48	740	20230103	37.70	1200	-15.08	20230629	740	37.70	20230103	1445	-29.48	20220811	740	37.70	20230103	0.24	N	060260	500	207 억		745364	N	N	0	N	00	N
154	20230704	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	34	2	3.32	487909605	469943	52.47	1024	1060	1000	1331	717	1024	1038.24	1.62	0	72457	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	440	-14.69	2.30	12	1.13	-72.00	461.00	1445	20220811	-26.78	740	20230103	42.97	1200	-11.83	20230629	740	42.97	20230103	1445	-26.78	20220811	740	42.97	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
155	20230704	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	28	2	2.73	445154082	429467	47.96	1024	1060	1000	1331	717	1024	1036.53	1.62	0	73528	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	437	-14.61	2.28	12	1.03	-72.00	461.00	1445	20220811	-27.20	740	20230103	42.16	1200	-12.33	20230629	740	42.16	20230103	1445	-27.20	20220811	740	42.16	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
156	20230704	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	25	2	2.44	397198969	383813	42.86	1024	1060	1000	1331	717	1024	1034.88	1.62	0	72222	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	436	-14.57	2.28	12	0.92	-72.00	461.00	1445	20220811	-27.40	740	20230103	41.76	1200	-12.58	20230629	740	41.76	20230103	1445	-27.40	20220811	740	41.76	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
157	20230704	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	19	2	1.86	317275558	307770	34.37	1024	1054	1000	1331	717	1024	1030.89	1.62	0	55505	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	433	-14.49	2.26	12	0.74	-72.00	461.00	1445	20220811	-27.82	740	20230103	40.95	1200	-13.08	20230629	740	40.95	20230103	1445	-27.82	20220811	740	40.95	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
158	20230704	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	16	2	1.56	292684010	284124	31.73	1024	1054	1000	1331	717	1024	1030.13	1.62	0	45481	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	432	-14.44	2.26	12	0.68	-72.00	461.00	1445	20220811	-28.03	740	20230103	40.54	1200	-13.33	20230629	740	40.54	20230103	1445	-28.03	20220811	740	40.54	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
159	20230704	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	21	2	2.05	269374440	261793	29.23	1024	1054	1000	1331	717	1024	1028.96	1.62	0	41872	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	434	-14.51	2.27	12	0.63	-72.00	461.00	1445	20220811	-27.68	740	20230103	41.22	1200	-12.92	20230629	740	41.22	20230103	1445	-27.68	20220811	740	41.22	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
160	20230704	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-4	5	-0.39	200305017	195197	21.80	1024	1054	1000	1331	717	1024	1026.17	1.62	0	10424	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	424	-14.17	2.21	12	0.47	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1200	-15.00	20230629	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
161	20230704	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-14	5	-1.37	22221950	21817	2.44	1024	1024	1010	1331	717	1024	1018.50	1.62	0	-5036	1072	1048	1008	984	944	1028	964	208	307	500	690	1	1	41560045	420	-14.03	2.19	12	0.05	-72.00	461.00	1445	20220811	-30.10	740	20230103	36.49	1200	-15.83	20230629	740	36.49	20230103	1445	-30.10	20220811	740	36.49	20230103	0.24	N	060260	500	207 억		672020	N	N	0	N	00	N
162	20230703	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-12	5	-1.16	888992232	891226	85.38	1032	1032	968	1346	726	1036	997.49	1.50	0	46207	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	426	-14.22	2.22	12	2.14	-72.00	461.00	1445	20220811	-29.13	740	20230103	38.38	1200	-14.67	20230629	740	38.38	20230103	1445	-29.13	20220811	740	38.38	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
163	20230703	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-17	5	-1.64	861353255	864188	82.79	1032	1032	968	1346	726	1036	996.72	1.50	0	43361	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	423	-14.15	2.21	12	2.08	-72.00	461.00	1445	20220811	-29.48	740	20230103	37.70	1200	-15.08	20230629	740	37.70	20230103	1445	-29.48	20220811	740	37.70	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
164	20230703	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-22	5	-2.12	806308557	809911	77.59	1032	1032	968	1346	726	1036	995.55	1.50	0	40088	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	421	-14.08	2.20	12	1.95	-72.00	461.00	1445	20220811	-29.83	740	20230103	37.03	1200	-15.50	20230629	740	37.03	20230103	1445	-29.83	20220811	740	37.03	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
165	20230703	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-22	5	-2.12	771231054	775283	74.28	1032	1032	968	1346	726	1036	994.77	1.50	0	43075	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	421	-14.08	2.20	12	1.87	-72.00	461.00	1445	20220811	-29.83	740	20230103	37.03	1200	-15.50	20230629	740	37.03	20230103	1445	-29.83	20220811	740	37.03	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
166	20230703	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-32	5	-3.09	711988921	716414	68.64	1032	1032	968	1346	726	1036	993.82	1.50	0	38146	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	417	-13.94	2.18	12	1.72	-72.00	461.00	1445	20220811	-30.52	740	20230103	35.68	1200	-16.33	20230629	740	35.68	20230103	1445	-30.52	20220811	740	35.68	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
167	20230703	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	987	-49	5	-4.73	642648515	646796	61.97	1032	1032	968	1346	726	1036	993.59	1.50	0	39791	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	410	-13.71	2.14	12	1.56	-72.00	461.00	1445	20220811	-31.70	740	20230103	33.38	1200	-17.75	20230629	740	33.38	20230103	1445	-31.70	20220811	740	33.38	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
168	20230703	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-46	5	-4.44	542651233	545374	52.25	1032	1032	968	1346	726	1036	995.01	1.50	0	51566	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	411	-13.75	2.15	12	1.31	-72.00	461.00	1445	20220811	-31.49	740	20230103	33.78	1200	-17.50	20230629	740	33.78	20230103	1445	-31.49	20220811	740	33.78	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N
169	20230703	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-21	5	-2.03	107542039	105576	10.11	1032	1032	1015	1346	726	1036	1018.62	1.50	0	37063	1132	1084	1051	1003	970	1067	986	208	310	500	700	1	1	41560045	422	-14.10	2.20	12	0.25	-72.00	461.00	1445	20220811	-29.76	740	20230103	37.16	1200	-15.42	20230629	740	37.16	20230103	1445	-29.76	20220811	740	37.16	20230103	0.24	N	060260	500	207 억		622660	N	N	0	N	00	N