KissMeData/065420/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	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	-1	5	-0.32	236858375	762119	80.21	312	322	305	405	219	312	310.79	8.39	0	54164	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	223	-22.21	1.20	12	1.06	-14.00	260.00	875	20220809	-64.46	277	20230725	12.27	754	-58.75	20230503	277	12.27	20230725	875	-64.46	20220809	277	12.27	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
3	20230731	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	308	-4	5	-1.28	224149956	721253	75.91	312	322	305	405	219	312	310.78	8.39	0	44777	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	220	-22.00	1.18	12	1.01	-14.00	260.00	875	20220809	-64.80	277	20230725	11.19	754	-59.15	20230503	277	11.19	20230725	875	-64.80	20220809	277	11.19	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
4	20230731	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	307	-5	5	-1.60	201980269	649423	68.35	312	322	305	405	219	312	311.01	8.39	0	14458	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	220	-21.93	1.18	12	0.91	-14.00	260.00	875	20220809	-64.91	277	20230725	10.83	754	-59.28	20230503	277	10.83	20230725	875	-64.91	20220809	277	10.83	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
5	20230731	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	309	-3	5	-0.96	192751542	619363	65.19	312	322	305	405	219	312	311.21	8.39	0	5645	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	221	-22.07	1.19	12	0.87	-14.00	260.00	875	20220809	-64.69	277	20230725	11.55	754	-59.02	20230503	277	11.55	20230725	875	-64.69	20220809	277	11.55	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
6	20230731	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	308	-4	5	-1.28	161595859	517752	54.49	312	322	305	405	219	312	312.11	8.39	0	-4213	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	220	-22.00	1.18	12	0.72	-14.00	260.00	875	20220809	-64.80	277	20230725	11.19	754	-59.15	20230503	277	11.19	20230725	875	-64.80	20220809	277	11.19	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
7	20230731	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	-2	5	-0.64	136279030	435845	45.87	312	322	305	405	219	312	312.68	8.39	0	-35315	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	222	-22.14	1.19	12	0.61	-14.00	260.00	875	20220809	-64.57	277	20230725	11.91	754	-58.89	20230503	277	11.91	20230725	875	-64.57	20220809	277	11.91	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
8	20230731	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	4	2	1.28	58897001	188476	19.84	312	322	309	405	219	312	312.49	8.39	0	3077	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	226	-22.57	1.22	12	0.26	-14.00	260.00	875	20220809	-63.89	277	20230725	14.08	754	-58.09	20230503	277	14.08	20230725	875	-63.89	20220809	277	14.08	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
9	20230731	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	0	3	0.00	10384608	33284	3.50	312	312	312	405	219	312	312.00	8.39	0	-5285	340	326	316	302	292	321	297	72	93	100	210	1	1	71577299	223	-22.29	1.20	12	0.05	-14.00	260.00	875	20220809	-64.34	277	20230725	12.64	754	-58.62	20230503	277	12.64	20230725	875	-64.34	20220809	277	12.64	20230725	0.18	N	065420	100	71 억		6002974	N	N	0	N	00	N
10	20230728	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-8	5	-2.50	298039367	946622	17.30	326	330	306	416	224	320	314.84	8.29	0	67178	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	223	-22.29	1.20	12	1.32	-14.00	260.00	875	20220809	-64.34	277	20230725	12.64	754	-58.62	20230503	277	12.64	20230725	875	-64.34	20220809	277	12.64	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
11	20230728	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	-9	5	-2.81	288388347	915726	16.74	326	330	306	416	224	320	314.93	8.29	0	68024	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	223	-22.21	1.20	12	1.28	-14.00	260.00	875	20220809	-64.46	277	20230725	12.27	754	-58.75	20230503	277	12.27	20230725	875	-64.46	20220809	277	12.27	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
12	20230728	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	-10	5	-3.12	273175645	866854	15.84	326	330	306	416	224	320	315.13	8.29	0	67408	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	222	-22.14	1.19	12	1.21	-14.00	260.00	875	20220809	-64.57	277	20230725	11.91	754	-58.89	20230503	277	11.91	20230725	875	-64.57	20220809	277	11.91	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
13	20230728	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	-4	5	-1.25	248939618	789076	14.42	326	330	306	416	224	320	315.48	8.29	0	59591	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	226	-22.57	1.22	12	1.10	-14.00	260.00	875	20220809	-63.89	277	20230725	14.08	754	-58.09	20230503	277	14.08	20230725	875	-63.89	20220809	277	14.08	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
14	20230728	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	-6	5	-1.88	236595894	749851	13.71	326	330	306	416	224	320	315.52	8.29	0	38810	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	225	-22.43	1.21	12	1.05	-14.00	260.00	875	20220809	-64.11	277	20230725	13.36	754	-58.36	20230503	277	13.36	20230725	875	-64.11	20220809	277	13.36	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
15	20230728	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	317	-3	5	-0.94	228684365	724692	13.25	326	330	306	416	224	320	315.56	8.29	0	36563	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	227	-22.64	1.22	12	1.01	-14.00	260.00	875	20220809	-63.77	277	20230725	14.44	754	-57.96	20230503	277	14.44	20230725	875	-63.77	20220809	277	14.44	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
16	20230728	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	308	-12	5	-3.75	202931105	642817	11.75	326	330	306	416	224	320	315.69	8.29	0	13283	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	220	-22.00	1.18	12	0.90	-14.00	260.00	875	20220809	-64.80	277	20230725	11.19	754	-59.15	20230503	277	11.19	20230725	875	-64.80	20220809	277	11.19	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
17	20230728	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	-4	5	-1.25	80118267	249216	4.56	326	330	314	416	224	320	321.48	8.29	0	-45264	387	353	322	288	257	370	305	72	96	100	210	1	1	71577299	226	-22.57	1.22	12	0.35	-14.00	260.00	875	20220809	-63.89	277	20230725	14.08	754	-58.09	20230503	277	14.08	20230725	875	-63.89	20220809	277	14.08	20230725	0.19	N	065420	100	71 억		5931831	N	N	0	N	00	N
18	20230727	160601	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	31	2	10.73	1748319914	5423339	37.44	291	356	291	375	203	289	322.37	7.90	-319276	322052	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	229	-22.86	1.23	12	7.58	-14.00	260.00	875	20220809	-63.43	277	20230725	15.52	754	-57.56	20230503	277	15.52	20230725	875	-63.43	20220809	277	15.52	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
19	20230727	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	30	2	10.38	1716332690	5323512	36.75	291	356	291	375	203	289	322.41	7.90	-319276	294632	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	228	-22.79	1.23	12	7.44	-14.00	260.00	875	20220809	-63.54	277	20230725	15.16	754	-57.69	20230503	277	15.16	20230725	875	-63.54	20220809	277	15.16	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
20	20230727	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	31	2	10.73	1647973613	5108757	35.27	291	356	291	375	203	289	322.58	7.90	-319276	292412	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	229	-22.86	1.23	12	7.14	-14.00	260.00	875	20220809	-63.43	277	20230725	15.52	754	-57.56	20230503	277	15.52	20230725	875	-63.43	20220809	277	15.52	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
21	20230727	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	33	2	11.42	1261908073	3919218	27.06	291	356	291	375	203	289	321.98	7.90	-319276	333430	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	230	-23.00	1.24	12	5.48	-14.00	260.00	875	20220809	-63.20	277	20230725	16.25	754	-57.29	20230503	277	16.25	20230725	875	-63.20	20220809	277	16.25	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
22	20230727	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	325	36	2	12.46	913956771	2850734	19.68	291	356	291	375	203	289	320.61	7.90	-319276	401991	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	233	-23.21	1.25	12	3.98	-14.00	260.00	875	20220809	-62.86	277	20230725	17.33	754	-56.90	20230503	277	17.33	20230725	875	-62.86	20220809	277	17.33	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
23	20230727	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	21	2	7.27	265304404	877799	6.06	291	314	291	375	203	289	302.24	7.90	-319276	249239	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	222	-22.14	1.19	12	1.23	-14.00	260.00	875	20220809	-64.57	277	20230725	11.91	754	-58.89	20230503	277	11.91	20230725	875	-64.57	20220809	277	11.91	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
24	20230727	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	303	14	2	4.84	186744479	620429	4.28	291	314	291	375	203	289	300.99	7.90	-319276	140120	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	217	-21.64	1.17	12	0.87	-14.00	260.00	875	20220809	-65.37	277	20230725	9.39	754	-59.81	20230503	277	9.39	20230725	875	-65.37	20220809	277	9.39	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
25	20230727	090559	57	100.00	KOSDAQ		화학	N	N	N	N		N	296	7	2	2.42	56238147	188123	1.30	291	309	291	375	203	289	298.95	7.90	-319276	10606	389	339	310	260	231	324	245	72	86	100	190	1	1	71577299	212	-21.14	1.14	12	0.26	-14.00	260.00	875	20220809	-66.17	277	20230725	6.86	754	-60.74	20230503	277	6.86	20230725	875	-66.17	20220809	277	6.86	20230725	0.34	N	065420	100	71 억		5651285	N	N	0	N	00	N
26	20230726	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	12	2	4.33	4685227594	14438599	406.40	290	360	281	360	194	277	324.50	8.34	0	-321276	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	207	-20.64	1.11	12	20.17	-14.00	260.00	875	20220809	-66.97	277	20230725	4.33	754	-61.67	20230503	277	4.33	20230725	875	-66.97	20220809	277	4.33	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
27	20230726	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	12	2	4.33	4619096066	14208169	399.91	290	360	286	360	194	277	325.10	8.34	0	-337771	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	207	-20.64	1.11	12	19.85	-14.00	260.00	875	20220809	-66.97	277	20230725	4.33	754	-61.67	20230503	277	4.33	20230725	875	-66.97	20220809	277	4.33	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
28	20230726	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	293	16	2	5.78	4454351915	13645444	384.07	290	360	286	360	194	277	326.44	8.34	0	-381468	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	210	-20.93	1.13	12	19.06	-14.00	260.00	875	20220809	-66.51	277	20230725	5.78	754	-61.14	20230503	277	5.78	20230725	875	-66.51	20220809	277	5.78	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
29	20230726	130557	57	100.00	KOSDAQ		화학	N	N	N	N		N	302	25	2	9.03	4090214400	12419782	349.57	290	360	290	360	194	277	329.33	8.34	0	-401880	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	216	-21.57	1.16	12	17.35	-14.00	260.00	875	20220809	-65.49	277	20230725	9.03	754	-59.95	20230503	277	9.03	20230725	875	-65.49	20220809	277	9.03	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
30	20230726	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	303	26	2	9.39	3574288635	10725092	301.88	290	360	290	360	194	277	333.27	8.34	0	-300584	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	217	-21.64	1.17	12	14.98	-14.00	260.00	875	20220809	-65.37	277	20230725	9.39	754	-59.81	20230503	277	9.39	20230725	875	-65.37	20220809	277	9.39	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
31	20230726	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	36	2	13.00	3293206393	9817137	276.32	290	360	290	360	194	277	335.46	8.34	0	-251694	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	224	-22.36	1.20	12	13.72	-14.00	260.00	875	20220809	-64.23	277	20230725	13.00	754	-58.49	20230503	277	13.00	20230725	875	-64.23	20220809	277	13.00	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
32	20230726	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	335	58	2	20.94	2536583042	7493507	210.92	290	360	290	360	194	277	338.51	8.34	0	-110837	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	240	-23.93	1.29	12	10.47	-14.00	260.00	875	20220809	-61.71	277	20230725	20.94	754	-55.57	20230503	277	20.94	20230725	875	-61.71	20220809	277	20.94	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
33	20230726	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	344	67	2	24.19	355831908	1100622	30.98	290	350	290	360	194	277	323.31	8.34	0	9642	433	355	316	238	199	335	218	72	83	100	180	1	1	71577299	246	-24.57	1.32	12	1.54	-14.00	260.00	875	20220809	-60.69	277	20230725	24.19	754	-54.38	20230503	277	24.19	20230725	875	-60.69	20220809	277	24.19	20230725	0.42	N	065420	100	71 억		5970561	N	N	0	N	00	N
34	20230725	160553	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	277	-118	4	-29.87	1026641802	3206974	56.76	378	394	277	513	277	395	322.71	8.14	0	143653	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	198	-19.79	1.07	12	4.48	-14.00	260.00	875	20220809	-68.34	277	20230725	0.00	754	-63.26	20230503	277	0.00	20230725	875	-68.34	20220809	277	0.00	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
35	20230725	150549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	349	-46	5	-11.65	481866117	1317861	23.32	378	394	345	513	277	395	365.64	8.14	0	12802	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	250	-24.93	1.34	12	1.84	-14.00	260.00	875	20220809	-60.11	345	20230725	1.16	754	-53.71	20230503	345	1.16	20230725	875	-60.11	20220809	345	1.16	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
36	20230725	140549	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	366	-29	5	-7.34	324548531	876328	15.51	378	394	361	513	277	395	370.35	8.14	0	-4134	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	262	-26.14	1.41	12	1.22	-14.00	260.00	875	20220809	-58.17	361	20230725	1.39	754	-51.46	20230503	361	1.39	20230725	875	-58.17	20220809	361	1.39	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
37	20230725	130554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	368	-27	5	-6.84	319660708	863021	15.27	378	394	361	513	277	395	370.40	8.14	0	-1482	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	263	-26.29	1.42	12	1.21	-14.00	260.00	875	20220809	-57.94	361	20230725	1.94	754	-51.19	20230503	361	1.94	20230725	875	-57.94	20220809	361	1.94	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
38	20230725	120554	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	367	-28	5	-7.09	303099945	817577	14.47	378	394	361	513	277	395	370.73	8.14	0	2205	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	263	-26.21	1.41	12	1.14	-14.00	260.00	875	20220809	-58.06	361	20230725	1.66	754	-51.33	20230503	361	1.66	20230725	875	-58.06	20220809	361	1.66	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
39	20230725	110551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	368	-27	5	-6.84	292653813	789109	13.97	378	394	361	513	277	395	370.87	8.14	0	17470	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	263	-26.29	1.42	12	1.10	-14.00	260.00	875	20220809	-57.94	361	20230725	1.94	754	-51.19	20230503	361	1.94	20230725	875	-57.94	20220809	361	1.94	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
40	20230725	100551	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	363	-32	5	-8.10	245017273	658564	11.66	378	394	361	513	277	395	372.05	8.14	0	21088	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	260	-25.93	1.40	12	0.92	-14.00	260.00	875	20220809	-58.51	361	20230725	0.55	754	-51.86	20230503	361	0.55	20230725	875	-58.51	20220809	361	0.55	20230725	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
41	20230725	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	-12	5	-3.04	36621118	96260	1.70	378	394	375	513	277	395	380.44	8.14	0	8090	474	434	399	359	324	454	379	72	118	100	260	1	1	71577299	274	-27.36	1.47	12	0.13	-14.00	260.00	875	20220809	-56.23	361	20230721	6.09	754	-49.20	20230503	361	6.09	20230721	875	-56.23	20220809	361	6.09	20230721	0.45	N	065420	100	71 억		5829737	N	N	0	N	00	N
42	20230724	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	31	2	8.52	2272703870	5628460	579.63	377	439	364	473	255	364	403.79	8.21	0	-56741	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	283	-28.21	1.52	12	7.86	-14.00	260.00	875	20220809	-54.86	361	20230721	9.42	754	-47.61	20230503	361	9.42	20230721	875	-54.86	20220809	361	9.42	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
43	20230724	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	32	2	8.79	2244383774	5557164	572.28	377	439	364	473	255	364	403.87	8.21	0	-48683	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	283	-28.29	1.52	12	7.76	-14.00	260.00	875	20220809	-54.74	361	20230721	9.70	754	-47.48	20230503	361	9.70	20230721	875	-54.74	20220809	361	9.70	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
44	20230724	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	389	25	2	6.87	2112897699	5221550	537.72	377	439	364	473	255	364	404.65	8.21	0	-34835	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	278	-27.79	1.50	12	7.29	-14.00	260.00	875	20220809	-55.54	361	20230721	7.76	754	-48.41	20230503	361	7.76	20230721	875	-55.54	20220809	361	7.76	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
45	20230724	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	27	2	7.42	1894821890	4657743	479.66	377	439	364	473	255	364	406.81	8.21	0	-126395	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	280	-27.93	1.50	12	6.51	-14.00	260.00	875	20220809	-55.31	361	20230721	8.31	754	-48.14	20230503	361	8.31	20230721	875	-55.31	20220809	361	8.31	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
46	20230724	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	386	22	2	6.04	301056876	786898	81.04	377	405	364	473	255	364	382.59	8.21	0	24618	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	276	-27.57	1.48	12	1.10	-14.00	260.00	875	20220809	-55.89	361	20230721	6.93	754	-48.81	20230503	361	6.93	20230721	875	-55.89	20220809	361	6.93	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
47	20230724	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	13	2	3.57	145825470	390538	40.22	377	387	364	473	255	364	373.40	8.21	0	55497	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	270	-26.93	1.45	12	0.55	-14.00	260.00	875	20220809	-56.91	361	20230721	4.43	754	-50.00	20230503	361	4.43	20230721	875	-56.91	20220809	361	4.43	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
48	20230724	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	8	2	2.20	118959658	318407	32.79	377	387	364	473	255	364	373.61	8.21	0	44618	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	266	-26.57	1.43	12	0.44	-14.00	260.00	875	20220809	-57.49	361	20230721	3.05	754	-50.66	20230503	361	3.05	20230721	875	-57.49	20220809	361	3.05	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
49	20230724	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	16	2	4.40	53971167	141978	14.62	377	387	377	473	255	364	380.14	8.21	0	36446	427	395	378	346	329	387	338	72	109	100	240	1	1	71577299	272	-27.14	1.46	12	0.20	-14.00	260.00	875	20220809	-56.57	361	20230721	5.26	754	-49.60	20230503	361	5.26	20230721	875	-56.57	20220809	361	5.26	20230721	0.47	N	065420	100	71 억		5875968	N	N	0	N	00	N
50	20230721	160544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	364	-37	5	-9.23	357053091	933421	569.43	401	410	361	521	281	401	383.03	8.20	0	3896	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	261	-26.00	1.40	12	1.30	-14.00	260.00	875	20220809	-58.40	361	20230721	0.83	754	-51.72	20230503	361	0.83	20230721	875	-58.40	20220809	361	0.83	20230721	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
51	20230721	150547	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	383	-18	5	-4.49	284032558	735800	448.87	401	410	361	521	281	401	386.02	8.20	0	18063	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	274	-27.36	1.47	12	1.03	-14.00	260.00	875	20220809	-56.23	361	20230721	6.09	754	-49.20	20230503	361	6.09	20230721	875	-56.23	20220809	361	6.09	20230721	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
52	20230721	140544	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	381	-20	5	-4.99	245179557	634181	386.88	401	410	361	521	281	401	386.61	8.20	0	37640	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	273	-27.21	1.47	12	0.89	-14.00	260.00	875	20220809	-56.46	361	20230721	5.54	754	-49.47	20230503	361	5.54	20230721	875	-56.46	20220809	361	5.54	20230721	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
53	20230721	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	1	2	0.25	32916605	82065	50.06	401	410	398	521	281	401	401.10	8.20	0	3491	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	288	-28.71	1.55	12	0.11	-14.00	260.00	875	20220809	-54.06	397	20230103	1.26	754	-46.68	20230503	397	1.26	20230103	875	-54.06	20220809	397	1.26	20230103	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
54	20230721	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	4	2	1.00	30886941	77038	47.00	401	410	398	521	281	401	400.93	8.20	0	3491	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	290	-28.93	1.56	12	0.11	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
55	20230721	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	1	2	0.25	30509439	76104	46.43	401	410	398	521	281	401	400.89	8.20	0	3491	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	288	-28.71	1.55	12	0.11	-14.00	260.00	875	20220809	-54.06	397	20230103	1.26	754	-46.68	20230503	397	1.26	20230103	875	-54.06	20220809	397	1.26	20230103	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
56	20230721	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	9	2	2.24	30058695	74986	45.75	401	410	398	521	281	401	400.86	8.20	0	3492	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	293	-29.29	1.58	12	0.10	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
57	20230721	090548	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	0	3	0.00	2522911	6284	3.83	401	405	401	521	281	401	401.48	8.20	0	-489	414	407	404	397	394	406	396	72	120	100	270	1	1	71577299	287	-28.64	1.54	12	0.01	-14.00	260.00	875	20220809	-54.17	397	20230103	1.01	754	-46.82	20230503	397	1.01	20230103	875	-54.17	20220809	397	1.01	20230103	0.49	N	065420	100	71 억		5869971	N	N	0	N	00	N
58	20230720	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-4	5	-0.99	66071571	163826	69.73	403	411	401	526	284	405	403.33	8.17	0	22306	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	287	-28.64	1.54	12	0.23	-14.00	260.00	875	20220809	-54.17	397	20230103	1.01	754	-46.82	20230503	397	1.01	20230103	875	-54.17	20220809	397	1.01	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
59	20230720	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	-3	5	-0.74	45993927	113818	48.44	403	411	401	526	284	405	404.10	8.17	0	23314	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	288	-28.71	1.55	12	0.16	-14.00	260.00	875	20220809	-54.06	397	20230103	1.26	754	-46.68	20230503	397	1.26	20230103	875	-54.06	20220809	397	1.26	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
60	20230720	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-1	5	-0.25	40540008	100268	42.68	403	411	401	526	284	405	404.32	8.17	0	23362	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	289	-28.86	1.55	12	0.14	-14.00	260.00	875	20220809	-53.83	397	20230103	1.76	754	-46.42	20230503	397	1.76	20230103	875	-53.83	20220809	397	1.76	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
61	20230720	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	0	3	0.00	32312150	79889	34.00	403	411	401	526	284	405	404.46	8.17	0	16949	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	290	-28.93	1.56	12	0.11	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
62	20230720	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	4	2	0.99	29491161	72912	31.03	403	411	401	526	284	405	404.48	8.17	0	12211	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	293	-29.21	1.57	12	0.10	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
63	20230720	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	5	2	1.23	20570372	50962	21.69	403	411	401	526	284	405	403.64	8.17	0	13154	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	293	-29.29	1.58	12	0.07	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
64	20230720	100541	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	1	2	0.25	14897819	37091	15.79	403	406	401	526	284	405	401.66	8.17	0	14915	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	291	-29.00	1.56	12	0.05	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
65	20230720	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-2	5	-0.49	158383	393	0.17	403	405	403	526	284	405	403.01	8.17	0	-36	415	409	406	400	397	408	399	72	121	100	270	1	1	71577299	288	-28.79	1.55	12	0.00	-14.00	260.00	875	20220809	-53.94	397	20230103	1.51	754	-46.55	20230503	397	1.51	20230103	875	-53.94	20220809	397	1.51	20230103	0.49	N	065420	100	71 억		5847665	N	N	0	N	00	N
66	20230719	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-7	5	-1.70	92479427	228255	155.75	412	412	403	535	289	412	405.16	8.21	0	-30066	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	290	-28.93	1.56	12	0.32	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
67	20230719	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-7	5	-1.70	89418623	220689	150.59	412	412	403	535	289	412	405.18	8.21	0	-29016	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	290	-28.93	1.56	12	0.31	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
68	20230719	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-8	5	-1.94	85549016	211103	144.05	412	412	403	535	289	412	405.25	8.21	0	-24255	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	289	-28.86	1.55	12	0.29	-14.00	260.00	875	20220809	-53.83	397	20230103	1.76	754	-46.42	20230503	397	1.76	20230103	875	-53.83	20220809	397	1.76	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
69	20230719	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-7	5	-1.70	71626369	176579	120.49	412	412	403	535	289	412	405.63	8.21	0	-24255	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	290	-28.93	1.56	12	0.25	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
70	20230719	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-7	5	-1.70	62163999	153194	104.53	412	412	403	535	289	412	405.79	8.21	0	-24255	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	290	-28.93	1.56	12	0.21	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
71	20230719	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-5	5	-1.21	32036958	78611	53.64	412	412	403	535	289	412	407.54	8.21	0	-17279	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	291	-29.07	1.57	12	0.11	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
72	20230719	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	-2	5	-0.49	21894475	53534	36.53	412	412	404	535	289	412	408.98	8.21	0	-19192	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	293	-29.29	1.58	12	0.07	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
73	20230719	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-1	5	-0.24	7257363	17615	12.02	412	412	411	535	289	412	412.00	8.21	0	-12751	419	415	410	406	401	417	408	72	123	100	280	1	1	71577299	294	-29.36	1.58	12	0.02	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.50	N	065420	100	71 억		5877684	N	N	0	N	00	N
74	20230718	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	59696298	146523	51.43	410	414	405	533	287	410	407.42	8.18	0	23348	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.20	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
75	20230718	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	57862886	142073	49.87	410	414	405	533	287	410	407.28	8.18	0	25454	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.20	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
76	20230718	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-1	5	-0.24	55059216	135246	47.47	410	414	405	533	287	410	407.10	8.18	0	25913	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	293	-29.21	1.57	12	0.19	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
77	20230718	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-3	5	-0.73	31917238	78159	27.44	410	414	407	533	287	410	408.36	8.18	0	26648	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	291	-29.07	1.57	12	0.11	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
78	20230718	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-1	5	-0.24	31235098	76486	26.85	410	414	407	533	287	410	408.38	8.18	0	26658	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	293	-29.21	1.57	12	0.11	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
79	20230718	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	1	2	0.24	27154157	66479	23.34	410	414	407	533	287	410	408.46	8.18	0	29633	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	294	-29.36	1.58	12	0.09	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
80	20230718	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-1	5	-0.24	24220413	59291	20.81	410	414	407	533	287	410	408.50	8.18	0	30853	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	293	-29.21	1.57	12	0.08	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
81	20230718	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	1	2	0.24	1236744	3012	1.06	410	414	410	533	287	410	410.61	8.18	0	-171	425	417	411	403	397	421	407	72	123	100	270	1	1	71577299	294	-29.36	1.58	12	0.00	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.51	N	065420	100	71 억		5854336	N	N	0	N	00	N
82	20230717	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	116334840	282880	150.64	407	419	405	529	285	407	411.25	8.06	0	81993	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	293	-29.29	1.58	12	0.40	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
83	20230717	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	1	2	0.25	78797547	192522	102.52	407	415	405	529	285	407	409.29	8.06	0	59326	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	292	-29.14	1.57	12	0.27	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
84	20230717	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	6	2	1.47	74063321	180922	96.34	407	415	405	529	285	407	409.37	8.06	0	59326	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	296	-29.50	1.59	12	0.25	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
85	20230717	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	37199920	91231	48.58	407	411	405	529	285	407	407.76	8.06	0	10870	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	293	-29.29	1.58	12	0.13	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
86	20230717	120545	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	33459080	82107	43.72	407	411	405	529	285	407	407.51	8.06	0	10525	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	293	-29.29	1.58	12	0.11	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
87	20230717	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	32820941	80545	42.89	407	411	405	529	285	407	407.49	8.06	0	10525	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	293	-29.29	1.58	12	0.11	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
88	20230717	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	16124952	39558	21.07	407	411	405	529	285	407	407.63	8.06	0	3663	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	293	-29.29	1.58	12	0.06	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
89	20230717	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	1	2	0.25	2088532	5141	2.74	407	409	405	529	285	407	406.25	8.06	0	-2698	421	413	409	401	397	412	400	72	122	100	270	1	1	71577299	292	-29.14	1.57	12	0.01	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.51	N	065420	100	71 억		5772390	N	N	0	N	00	N
90	20230714	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	75184014	184778	105.11	409	417	405	530	286	408	406.89	8.12	0	-38549	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.07	1.57	12	0.26	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
91	20230714	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	68940372	169547	96.44	409	417	405	530	286	408	406.62	8.12	0	-38594	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	293	-29.21	1.57	12	0.24	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
92	20230714	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	60779082	149543	85.06	409	417	405	530	286	408	406.43	8.12	0	-37918	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.07	1.57	12	0.21	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
93	20230714	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	51966330	127851	72.73	409	417	405	530	286	408	406.46	8.12	0	-37918	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.07	1.57	12	0.18	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
94	20230714	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	47425859	116694	66.38	409	417	405	530	286	408	406.41	8.12	0	-37521	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.07	1.57	12	0.16	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
95	20230714	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	44923715	110543	62.88	409	417	405	530	286	408	406.39	8.12	0	-37521	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.07	1.57	12	0.15	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
96	20230714	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-2	5	-0.49	37850535	93111	52.96	409	417	405	530	286	408	406.51	8.12	0	-34003	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	291	-29.00	1.56	12	0.13	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
97	20230714	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	7	2	1.72	662383	1598	0.91	409	417	409	530	286	408	414.51	8.12	0	-1039	418	412	410	404	402	412	404	72	122	100	270	1	1	71577299	297	-29.64	1.60	12	0.00	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.51	N	065420	100	71 억		5810939	N	N	0	N	00	N
98	20230713	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-2	5	-0.49	70989525	172945	62.93	410	416	408	533	287	410	410.47	8.10	0	15315	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	292	-29.14	1.57	12	0.24	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
99	20230713	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	1	2	0.24	63313392	154150	56.09	410	416	408	533	287	410	410.73	8.10	0	14798	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	294	-29.36	1.58	12	0.22	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
100	20230713	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	40389239	98106	35.70	410	416	410	533	287	410	411.69	8.10	0	17498	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.14	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
101	20230713	130535	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	37803904	91820	33.41	410	416	410	533	287	410	411.72	8.10	0	17557	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.13	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
102	20230713	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	0	3	0.00	29293602	71154	25.89	410	416	410	533	287	410	411.69	8.10	0	17557	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	293	-29.29	1.58	12	0.10	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
103	20230713	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	20772473	50436	18.35	410	416	410	533	287	410	411.86	8.10	0	12471	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	296	-29.57	1.59	12	0.07	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
104	20230713	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	13248090	32183	11.71	410	416	410	533	287	410	411.65	8.10	0	8919	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.04	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
105	20230713	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	5811321	14162	5.15	410	414	410	533	287	410	410.35	8.10	0	10127	424	417	412	405	400	414	402	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.02	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5795624	N	N	0	N	00	N
106	20230712	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	-4	5	-0.97	112024062	273599	154.31	419	419	407	538	290	414	409.45	8.10	0	-9799	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	293	-29.29	1.58	12	0.38	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
107	20230712	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-5	5	-1.21	95465532	233105	131.47	419	419	407	538	290	414	409.54	8.10	0	-11145	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	293	-29.21	1.57	12	0.33	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
108	20230712	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-5	5	-1.21	86086314	210244	118.58	419	419	407	538	290	414	409.46	8.10	0	-11951	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	293	-29.21	1.57	12	0.29	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
109	20230712	130530	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-5	5	-1.21	70545601	172077	97.05	419	419	407	538	290	414	409.97	8.10	0	-11915	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	293	-29.21	1.57	12	0.24	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
110	20230712	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-6	5	-1.45	46893405	114031	64.32	419	419	407	538	290	414	411.23	8.10	0	-11358	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	292	-29.14	1.57	12	0.16	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
111	20230712	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	-2	5	-0.48	28441910	68919	38.87	419	419	409	538	290	414	412.69	8.10	0	-6030	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	295	-29.43	1.58	12	0.10	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
112	20230712	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	0	3	0.00	24282552	58845	33.19	419	419	409	538	290	414	412.65	8.10	0	-3082	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	296	-29.57	1.59	12	0.08	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
113	20230712	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	3	2	0.72	2886098	6897	3.89	419	419	414	538	290	414	418.46	8.10	0	-3190	432	423	418	409	404	420	406	72	124	100	280	1	1	71577299	298	-29.79	1.60	12	0.01	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.51	N	065420	100	71 억		5795423	N	N	0	N	00	N
114	20230711	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	-1	5	-0.24	73037148	175745	52.10	415	427	413	539	291	415	415.59	8.10	0	-101	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	296	-29.57	1.59	12	0.25	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
115	20230711	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	0	3	0.00	69395231	166934	49.49	415	427	413	539	291	415	415.70	8.10	0	-80	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	297	-29.64	1.60	12	0.23	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
116	20230711	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-2	5	-0.48	67824437	163132	48.36	415	427	413	539	291	415	415.76	8.10	0	-80	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	296	-29.50	1.59	12	0.23	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
117	20230711	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	0	3	0.00	63927657	153734	45.57	415	427	413	539	291	415	415.83	8.10	0	-1151	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	297	-29.64	1.60	12	0.21	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
118	20230711	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	0	3	0.00	59270587	142513	42.25	415	427	413	539	291	415	415.90	8.10	0	-3044	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	297	-29.64	1.60	12	0.20	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
119	20230711	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	1	2	0.24	49231280	118348	35.08	415	427	413	539	291	415	415.99	8.10	0	-2904	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	298	-29.71	1.60	12	0.17	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
120	20230711	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	2	2	0.48	38415179	92250	27.35	415	427	415	539	291	415	416.42	8.10	0	-3634	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	298	-29.79	1.60	12	0.13	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
121	20230711	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	0	3	0.00	22884491	54904	16.28	415	427	415	539	291	415	416.81	8.10	0	-4025	441	428	417	404	393	434	410	72	124	100	280	1	1	71577299	297	-29.64	1.60	12	0.08	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.51	N	065420	100	71 억		5795524	N	N	0	N	00	N
122	20230710	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	10	2	2.47	137266848	333310	53.74	406	430	406	526	284	405	411.83	8.04	0	37890	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	297	-29.64	1.60	12	0.47	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
123	20230710	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	10	2	2.47	125289121	304429	49.08	406	430	406	526	284	405	411.56	8.04	0	37789	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	297	-29.64	1.60	12	0.43	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
124	20230710	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	11	2	2.72	118399555	287846	46.41	406	430	406	526	284	405	411.33	8.04	0	37884	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	298	-29.71	1.60	12	0.40	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
125	20230710	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	6	2	1.48	111702724	271632	43.79	406	430	406	526	284	405	411.23	8.04	0	36712	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	294	-29.36	1.58	12	0.38	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
126	20230710	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	5	2	1.23	100875054	245370	39.56	406	430	406	526	284	405	411.12	8.04	0	25436	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	293	-29.29	1.58	12	0.34	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
127	20230710	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	7	2	1.73	94918189	230860	37.22	406	430	406	526	284	405	411.16	8.04	0	25463	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	295	-29.43	1.58	12	0.32	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
128	20230710	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	9	2	2.22	54849485	132554	21.37	406	430	406	526	284	405	413.80	8.04	0	5864	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	296	-29.57	1.59	12	0.19	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
129	20230710	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	8	2	1.98	27167668	65299	10.53	406	430	406	526	284	405	416.08	8.04	0	-12913	446	425	415	394	384	420	389	72	121	100	270	1	1	71577299	296	-29.50	1.59	12	0.09	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.52	N	065420	100	71 억		5757184	N	N	0	N	00	N
130	20230707	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-33	5	-7.53	256870572	619502	29.70	422	436	405	569	307	438	414.72	8.06	0	-22935	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	290	-28.93	1.56	12	0.87	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
131	20230707	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	-28	5	-6.39	234339550	564051	27.05	422	436	406	569	307	438	415.46	8.06	0	-16274	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	293	-29.29	1.58	12	0.79	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
132	20230707	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-22	5	-5.02	160646771	384174	18.42	422	436	412	569	307	438	418.16	8.06	0	-17825	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	298	-29.71	1.60	12	0.54	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
133	20230707	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-22	5	-5.02	140537987	335950	16.11	422	436	412	569	307	438	418.33	8.06	0	-13827	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	298	-29.71	1.60	12	0.47	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
134	20230707	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-20	5	-4.57	130299166	311299	14.93	422	436	412	569	307	438	418.57	8.06	0	-10018	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	299	-29.86	1.61	12	0.43	-14.00	260.00	875	20220809	-52.23	397	20230103	5.29	754	-44.56	20230503	397	5.29	20230103	875	-52.23	20220809	397	5.29	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
135	20230707	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-21	5	-4.79	94260791	224173	10.75	422	436	413	569	307	438	420.48	8.06	0	-5891	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	298	-29.79	1.60	12	0.31	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
136	20230707	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-21	5	-4.79	72416730	171561	8.23	422	436	414	569	307	438	422.10	8.06	0	-798	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	298	-29.79	1.60	12	0.24	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
137	20230707	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	-11	5	-2.51	14808160	34715	1.66	422	436	422	569	307	438	426.56	8.06	0	1669	473	455	429	411	385	464	420	72	131	100	290	1	1	71577299	306	-30.50	1.64	12	0.05	-14.00	260.00	875	20220809	-51.20	397	20230103	7.56	754	-43.37	20230503	397	7.56	20230103	875	-51.20	20220809	397	7.56	20230103	0.53	N	065420	100	71 억		5772072	N	N	0	N	00	N
138	20230706	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	25	2	6.05	894339783	2079530	180.83	406	447	403	536	290	413	430.04	7.98	0	87264	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	314	-31.29	1.68	12	2.91	-14.00	260.00	875	20220809	-49.94	397	20230103	10.33	754	-41.91	20230503	397	10.33	20230103	875	-49.94	20220809	397	10.33	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
139	20230706	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	11	2	2.66	841379388	1957239	170.19	406	447	403	536	290	413	429.88	7.98	0	80371	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	303	-30.29	1.63	12	2.73	-14.00	260.00	875	20220809	-51.54	397	20230103	6.80	754	-43.77	20230503	397	6.80	20230103	875	-51.54	20220809	397	6.80	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
140	20230706	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	22	2	5.33	758147356	1763783	153.37	406	447	403	536	290	413	429.84	7.98	0	19817	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	311	-31.07	1.67	12	2.46	-14.00	260.00	875	20220809	-50.29	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	875	-50.29	20220809	397	9.57	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
141	20230706	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	20	2	4.84	301993681	717421	62.38	406	439	403	536	290	413	420.94	7.98	0	-6667	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	310	-30.93	1.67	12	1.00	-14.00	260.00	875	20220809	-50.51	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	875	-50.51	20220809	397	9.07	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
142	20230706	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-8	5	-1.94	77992170	191182	16.62	406	416	403	536	290	413	407.95	7.98	0	-7462	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	290	-28.93	1.56	12	0.27	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
143	20230706	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-7	5	-1.69	56218678	137445	11.95	406	416	403	536	290	413	409.03	7.98	0	-5370	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	291	-29.00	1.56	12	0.19	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
144	20230706	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-6	5	-1.45	44361393	108200	9.41	406	416	405	536	290	413	409.99	7.98	0	-2702	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	291	-29.07	1.57	12	0.15	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
145	20230706	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	2	2	0.48	14906333	36216	3.15	406	416	405	536	290	413	411.60	7.98	0	806	475	443	423	391	371	434	382	72	123	100	280	1	1	71577299	297	-29.64	1.60	12	0.05	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.54	N	065420	100	71 억		5711961	N	N	0	N	00	N
146	20230705	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	5	2	1.23	486603337	1149187	598.00	414	455	403	530	286	408	423.44	7.97	0	6095	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	296	-29.50	1.59	12	1.61	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
147	20230705	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	481229660	1136110	591.19	414	455	403	530	286	408	423.58	7.97	0	8238	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	293	-29.21	1.57	12	1.59	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
148	20230705	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	0	3	0.00	467830904	1103247	574.09	414	455	403	530	286	408	424.05	7.97	0	11899	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	292	-29.14	1.57	12	1.54	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
149	20230705	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	456046861	1074402	559.08	414	455	403	530	286	408	424.47	7.97	0	12817	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	293	-29.21	1.57	12	1.50	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
150	20230705	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	7	2	1.72	380343020	889532	462.88	414	455	403	530	286	408	427.58	7.97	0	-31666	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	297	-29.64	1.60	12	1.24	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
151	20230705	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	10	2	2.45	341058094	795263	413.83	414	455	403	530	286	408	428.86	7.97	0	-56259	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	299	-29.86	1.61	12	1.11	-14.00	260.00	875	20220809	-52.23	397	20230103	5.29	754	-44.56	20230503	397	5.29	20230103	875	-52.23	20220809	397	5.29	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
152	20230705	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	26939826	65883	34.28	414	414	403	530	286	408	408.90	7.97	0	674	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	293	-29.21	1.57	12	0.09	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
153	20230705	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	5	2	1.23	3016023	7302	3.80	414	414	412	530	286	408	413.04	7.97	0	-4035	427	417	409	399	391	413	395	72	122	100	270	1	1	71577299	296	-29.50	1.59	12	0.01	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.55	N	065420	100	71 억		5705866	N	N	0	N	00	N
154	20230704	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-5	5	-1.21	78268572	192045	60.99	418	419	401	536	290	413	407.55	8.01	0	-28828	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	292	-29.14	1.57	12	0.27	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
155	20230704	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-5	5	-1.21	72722033	178474	56.68	418	419	401	536	290	413	407.47	8.01	0	-27050	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	292	-29.14	1.57	12	0.25	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
156	20230704	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-5	5	-1.21	65056955	159740	50.73	418	419	401	536	290	413	407.27	8.01	0	-23640	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	292	-29.14	1.57	12	0.22	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
157	20230704	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-5	5	-1.21	61043973	149888	47.60	418	419	401	536	290	413	407.26	8.01	0	-23300	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	292	-29.14	1.57	12	0.21	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
158	20230704	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-7	5	-1.69	54875450	134710	42.78	418	419	401	536	290	413	407.36	8.01	0	-23369	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	291	-29.00	1.56	12	0.19	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
159	20230704	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-6	5	-1.45	47175866	115729	36.76	418	419	401	536	290	413	407.64	8.01	0	-23298	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	291	-29.07	1.57	12	0.16	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
160	20230704	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	0	3	0.00	14789993	35688	11.33	418	419	412	536	290	413	414.42	8.01	0	-22903	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	296	-29.50	1.59	12	0.05	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
161	20230704	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	3	2	0.73	3338553	7981	2.53	418	419	416	536	290	413	418.31	8.01	0	-5011	429	421	415	407	401	418	404	72	123	100	280	1	1	71577299	298	-29.71	1.60	12	0.01	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.54	N	065420	100	71 억		5734694	N	N	0	N	00	N
162	20230703	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	3	2	0.73	129148787	312361	122.41	423	423	409	533	287	410	413.46	7.96	0	37864	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	296	-29.50	1.59	12	0.44	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
163	20230703	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	123059712	297620	116.64	423	423	409	533	287	410	413.48	7.96	0	34358	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	296	-29.57	1.59	12	0.42	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
164	20230703	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	97494090	236096	92.53	423	423	409	533	287	410	412.94	7.96	0	26592	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	296	-29.57	1.59	12	0.33	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
165	20230703	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	60215894	145650	57.08	423	423	410	533	287	410	413.43	7.96	0	19945	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.20	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
166	20230703	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	47298683	114217	44.76	423	423	410	533	287	410	414.11	7.96	0	12457	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	296	-29.57	1.59	12	0.16	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
167	20230703	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	40494825	97750	38.31	423	423	410	533	287	410	414.27	7.96	0	13574	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	296	-29.57	1.59	12	0.14	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
168	20230703	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	5	2	1.22	27126759	65265	25.58	423	423	412	533	287	410	415.64	7.96	0	13823	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	297	-29.64	1.60	12	0.09	-14.00	260.00	875	20220809	-52.57	397	20230103	4.53	754	-44.96	20230503	397	4.53	20230103	875	-52.57	20220809	397	4.53	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N
169	20230703	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	2	2	0.49	4333928	10356	4.06	423	423	412	533	287	410	418.49	7.96	0	-2968	420	415	408	403	396	417	405	72	123	100	270	1	1	71577299	295	-29.43	1.58	12	0.01	-14.00	260.00	875	20220809	-52.91	397	20230103	3.78	754	-45.36	20230503	397	3.78	20230103	875	-52.91	20220809	397	3.78	20230103	0.57	N	065420	100	71 억		5696830	N	N	0	N	00	N