KissMeData/080530/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	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-6	5	-0.38	75415438	48501	45.99	1578	1589	1540	2050	1105	1578	1554.93	0.80	0	-5631	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	497	-3.33	1.82	12	0.15	-472.00	865.00	1750	20220930	-10.17	1177	20230316	33.56	1650	-4.73	20230725	1177	33.56	20230316	1750	-10.17	20220930	1177	33.56	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
3	20230731	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1547	-31	5	-1.96	66498994	42788	40.57	1578	1589	1540	2050	1105	1578	1554.15	0.80	0	-4521	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	490	-3.28	1.79	12	0.14	-472.00	865.00	1750	20220930	-11.60	1177	20230316	31.44	1650	-6.24	20230725	1177	31.44	20230316	1750	-11.60	20220930	1177	31.44	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
4	20230731	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-26	5	-1.65	49510764	31798	30.15	1578	1589	1542	2050	1105	1578	1557.04	0.80	0	-2356	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	491	-3.29	1.79	12	0.10	-472.00	865.00	1750	20220930	-11.31	1177	20230316	31.86	1650	-5.94	20230725	1177	31.86	20230316	1750	-11.31	20220930	1177	31.86	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
5	20230731	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-24	5	-1.52	42632700	27358	25.94	1578	1589	1542	2050	1105	1578	1558.33	0.80	0	-2015	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	492	-3.29	1.80	12	0.09	-472.00	865.00	1750	20220930	-11.20	1177	20230316	32.03	1650	-5.82	20230725	1177	32.03	20230316	1750	-11.20	20220930	1177	32.03	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
6	20230731	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-22	5	-1.39	36356754	23315	22.11	1578	1589	1542	2050	1105	1578	1559.37	0.80	0	-1824	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	492	-3.30	1.80	12	0.07	-472.00	865.00	1750	20220930	-11.09	1177	20230316	32.20	1650	-5.70	20230725	1177	32.20	20230316	1750	-11.09	20220930	1177	32.20	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
7	20230731	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	-17	5	-1.08	28361796	18186	17.24	1578	1589	1542	2050	1105	1578	1559.54	0.80	0	-1653	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	494	-3.31	1.80	12	0.06	-472.00	865.00	1750	20220930	-10.80	1177	20230316	32.63	1650	-5.39	20230725	1177	32.63	20230316	1750	-10.80	20220930	1177	32.63	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
8	20230731	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	-20	5	-1.27	23472369	15053	14.27	1578	1589	1542	2050	1105	1578	1559.32	0.80	0	-432	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	493	-3.30	1.80	12	0.05	-472.00	865.00	1750	20220930	-10.97	1177	20230316	32.37	1650	-5.58	20230725	1177	32.37	20230316	1750	-10.97	20220930	1177	32.37	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
9	20230731	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	0	3	0.00	2221824	1408	1.34	1578	1578	1578	2050	1105	1578	1578.00	0.80	0	-173	1663	1620	1535	1492	1407	1642	1514	158	472	500	1100	1	1	31643740	499	-3.34	1.82	12	0.00	-472.00	865.00	1750	20220930	-9.83	1177	20230316	34.07	1650	-4.36	20230725	1177	34.07	20230316	1750	-9.83	20220930	1177	34.07	20230316	2.19	N	080530	500	158 억		252446	N	N	0	N	00	N
10	20230728	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	87	2	5.84	158277482	105337	79.92	1503	1578	1450	1938	1044	1491	1502.58	0.78	0	4945	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	499	-3.34	1.82	12	0.33	-472.00	865.00	1750	20220930	-9.83	1177	20230316	34.07	1650	-4.36	20230725	1177	34.07	20230316	1750	-9.83	20220930	1177	34.07	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
11	20230728	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	32	2	2.15	137466544	91991	69.80	1503	1539	1450	1938	1044	1491	1494.35	0.78	0	5359	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	482	-3.23	1.76	12	0.29	-472.00	865.00	1750	20220930	-12.97	1177	20230316	29.40	1650	-7.70	20230725	1177	29.40	20230316	1750	-12.97	20220930	1177	29.40	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
12	20230728	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1532	41	2	2.75	97300966	65698	49.85	1503	1537	1450	1938	1044	1491	1481.03	0.78	0	5452	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	485	-3.25	1.77	12	0.21	-472.00	865.00	1750	20220930	-12.46	1177	20230316	30.16	1650	-7.15	20230725	1177	30.16	20230316	1750	-12.46	20220930	1177	30.16	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
13	20230728	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	4	2	0.27	80698679	54587	41.42	1503	1503	1450	1938	1044	1491	1478.35	0.78	0	1617	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	473	-3.17	1.73	12	0.17	-472.00	865.00	1750	20220930	-14.57	1177	20230316	27.02	1650	-9.39	20230725	1177	27.02	20230316	1750	-14.57	20220930	1177	27.02	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
14	20230728	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-13	5	-0.87	74103258	50169	38.06	1503	1503	1450	1938	1044	1491	1477.07	0.78	0	898	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	468	-3.13	1.71	12	0.16	-472.00	865.00	1750	20220930	-15.54	1177	20230316	25.57	1650	-10.42	20230725	1177	25.57	20230316	1750	-15.54	20220930	1177	25.57	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
15	20230728	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-16	5	-1.07	56585592	38389	29.13	1503	1503	1450	1938	1044	1491	1474.01	0.78	0	52	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	467	-3.12	1.71	12	0.12	-472.00	865.00	1750	20220930	-15.71	1177	20230316	25.32	1650	-10.61	20230725	1177	25.32	20230316	1750	-15.71	20220930	1177	25.32	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
16	20230728	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-22	5	-1.48	34337933	23303	17.68	1503	1503	1450	1938	1044	1491	1473.54	0.78	0	90	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	465	-3.11	1.70	12	0.07	-472.00	865.00	1750	20220930	-16.06	1177	20230316	24.81	1650	-10.97	20230725	1177	24.81	20230316	1750	-16.06	20220930	1177	24.81	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
17	20230728	090650	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-22	5	-1.48	3966123	2669	2.03	1503	1503	1450	1938	1044	1491	1486.00	0.78	0	427	1577	1533	1503	1459	1429	1519	1445	158	447	500	1040	1	1	31643740	465	-3.11	1.70	12	0.01	-472.00	865.00	1750	20220930	-16.06	1177	20230316	24.81	1650	-10.97	20230725	1177	24.81	20230316	1750	-16.06	20220930	1177	24.81	20230316	2.19	N	080530	500	158 억		247501	N	N	0	N	00	N
18	20230727	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	-21	5	-1.39	198805205	131801	76.24	1512	1547	1473	1965	1059	1512	1508.37	0.78	-24204	2313	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	472	-3.16	1.72	12	0.42	-472.00	865.00	1750	20220930	-14.80	1177	20230316	26.68	1650	-9.64	20230725	1177	26.68	20230316	1750	-14.80	20220930	1177	26.68	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
19	20230727	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-33	5	-2.18	192663378	127658	73.84	1512	1547	1473	1965	1059	1512	1509.22	0.78	-24204	3212	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	468	-3.13	1.71	12	0.40	-472.00	865.00	1750	20220930	-15.49	1177	20230316	25.66	1650	-10.36	20230725	1177	25.66	20230316	1750	-15.49	20220930	1177	25.66	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
20	20230727	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-27	5	-1.79	175441668	116032	67.11	1512	1547	1473	1965	1059	1512	1512.01	0.78	-24204	4824	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	470	-3.15	1.72	12	0.37	-472.00	865.00	1750	20220930	-15.14	1177	20230316	26.17	1650	-10.00	20230725	1177	26.17	20230316	1750	-15.14	20220930	1177	26.17	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
21	20230727	130642	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	-17	5	-1.12	169565012	112071	64.82	1512	1547	1473	1965	1059	1512	1513.01	0.78	-24204	5040	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	473	-3.17	1.73	12	0.35	-472.00	865.00	1750	20220930	-14.57	1177	20230316	27.02	1650	-9.39	20230725	1177	27.02	20230316	1750	-14.57	20220930	1177	27.02	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
22	20230727	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-22	5	-1.46	158173005	104369	60.37	1512	1547	1475	1965	1059	1512	1515.52	0.78	-24204	5111	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	471	-3.16	1.72	12	0.33	-472.00	865.00	1750	20220930	-14.86	1177	20230316	26.59	1650	-9.70	20230725	1177	26.59	20230316	1750	-14.86	20220930	1177	26.59	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
23	20230727	110645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-10	5	-0.66	114929338	75295	43.55	1512	1547	1502	1965	1059	1512	1526.39	0.78	-24204	2849	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	475	-3.18	1.74	12	0.24	-472.00	865.00	1750	20220930	-14.17	1177	20230316	27.61	1650	-8.97	20230725	1177	27.61	20230316	1750	-14.17	20220930	1177	27.61	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
24	20230727	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	9	2	0.60	83065030	54369	31.45	1512	1547	1506	1965	1059	1512	1527.80	0.78	-24204	1459	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	481	-3.22	1.76	12	0.17	-472.00	865.00	1750	20220930	-13.09	1177	20230316	29.23	1650	-7.82	20230725	1177	29.23	20230316	1750	-13.09	20220930	1177	29.23	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
25	20230727	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	6	2	0.40	1618189	1070	0.62	1512	1518	1512	1965	1059	1512	1512.33	0.78	-24204	748	1692	1601	1548	1457	1404	1575	1431	158	453	500	1050	1	1	31643740	480	-3.22	1.75	12	0.00	-472.00	865.00	1750	20220930	-13.26	1177	20230316	28.97	1650	-8.00	20230725	1177	28.97	20230316	1750	-13.26	20220930	1177	28.97	20230316	2.21	N	080530	500	158 억		246147	N	N	0	N	00	N
26	20230726	160641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-109	5	-6.72	269513954	172877	115.09	1621	1639	1495	2105	1135	1621	1559.08	0.85	0	-24204	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	478	-3.20	1.75	12	0.55	-472.00	865.00	1750	20220930	-13.60	1177	20230316	28.46	1650	-8.36	20230725	1177	28.46	20230316	1750	-13.60	20220930	1177	28.46	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
27	20230726	150644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1507	-114	5	-7.03	263263598	168750	112.34	1621	1639	1495	2105	1135	1621	1560.08	0.85	0	-23931	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	477	-3.19	1.74	12	0.53	-472.00	865.00	1750	20220930	-13.89	1177	20230316	28.04	1650	-8.67	20230725	1177	28.04	20230316	1750	-13.89	20220930	1177	28.04	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
28	20230726	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	-102	5	-6.29	227766169	145625	96.94	1621	1639	1495	2105	1135	1621	1564.06	0.85	0	-24657	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	481	-3.22	1.76	12	0.46	-472.00	865.00	1750	20220930	-13.20	1177	20230316	29.06	1650	-7.94	20230725	1177	29.06	20230316	1750	-13.20	20220930	1177	29.06	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
29	20230726	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1543	-78	5	-4.81	166661982	105341	70.13	1621	1639	1535	2105	1135	1621	1582.12	0.85	0	-23726	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	488	-3.27	1.78	12	0.33	-472.00	865.00	1750	20220930	-11.83	1177	20230316	31.10	1650	-6.48	20230725	1177	31.10	20230316	1750	-11.83	20220930	1177	31.10	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
30	20230726	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-71	5	-4.38	140271917	88237	58.74	1621	1639	1550	2105	1135	1621	1589.72	0.85	0	-20502	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	490	-3.28	1.79	12	0.28	-472.00	865.00	1750	20220930	-11.43	1177	20230316	31.69	1650	-6.06	20230725	1177	31.69	20230316	1750	-11.43	20220930	1177	31.69	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
31	20230726	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-41	5	-2.53	111062035	69586	46.32	1621	1639	1578	2105	1135	1621	1596.04	0.85	0	-17945	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	500	-3.35	1.83	12	0.22	-472.00	865.00	1750	20220930	-9.71	1177	20230316	34.24	1650	-4.24	20230725	1177	34.24	20230316	1750	-9.71	20220930	1177	34.24	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
32	20230726	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-31	5	-1.91	85242253	53317	35.49	1621	1639	1578	2105	1135	1621	1598.78	0.85	0	-16052	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	503	-3.37	1.84	12	0.17	-472.00	865.00	1750	20220930	-9.14	1177	20230316	35.09	1650	-3.64	20230725	1177	35.09	20230316	1750	-9.14	20220930	1177	35.09	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
33	20230726	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	18	2	1.11	7516702	4627	3.08	1621	1639	1606	2105	1135	1621	1624.53	0.85	0	181	1685	1652	1617	1584	1549	1635	1567	158	485	500	1130	1	1	31643740	519	-3.47	1.89	12	0.01	-472.00	865.00	1750	20220930	-6.34	1177	20230316	39.25	1650	-0.67	20230725	1177	39.25	20230316	1750	-6.34	20220930	1177	39.25	20230316	2.22	N	080530	500	158 억		270351	N	N	0	N	00	N
34	20230725	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	42	2	2.66	242147043	150203	127.96	1650	1650	1582	2050	1106	1579	1612.01	0.85	0	479	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	513	-3.43	1.87	12	0.47	-472.00	865.00	1750	20220930	-7.37	1177	20230316	37.72	1650	-1.76	20230725	1177	37.72	20230316	1750	-7.37	20220930	1177	37.72	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
35	20230725	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	40	2	2.53	225864438	140145	119.39	1650	1650	1582	2050	1106	1579	1611.65	0.85	0	759	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	512	-3.43	1.87	12	0.44	-472.00	865.00	1750	20220930	-7.49	1177	20230316	37.55	1650	-1.88	20230725	1177	37.55	20230316	1750	-7.49	20220930	1177	37.55	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
36	20230725	140630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1615	36	2	2.28	182991764	113637	96.81	1650	1650	1582	2050	1106	1579	1610.32	0.85	0	-3127	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	511	-3.42	1.87	12	0.36	-472.00	865.00	1750	20220930	-7.71	1177	20230316	37.21	1650	-2.12	20230725	1177	37.21	20230316	1750	-7.71	20220930	1177	37.21	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
37	20230725	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1606	27	2	1.71	132787335	82306	70.12	1650	1650	1582	2050	1106	1579	1613.34	0.85	0	1017	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	508	-3.40	1.86	12	0.26	-472.00	865.00	1750	20220930	-8.23	1177	20230316	36.45	1650	-2.67	20230725	1177	36.45	20230316	1750	-8.23	20220930	1177	36.45	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
38	20230725	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1608	29	2	1.84	129838748	80467	68.55	1650	1650	1582	2050	1106	1579	1613.57	0.85	0	1015	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	509	-3.41	1.86	12	0.25	-472.00	865.00	1750	20220930	-8.11	1177	20230316	36.62	1650	-2.55	20230725	1177	36.62	20230316	1750	-8.11	20220930	1177	36.62	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
39	20230725	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	16	2	1.01	96063567	59305	50.52	1650	1650	1582	2050	1106	1579	1619.82	0.85	0	2086	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	505	-3.38	1.84	12	0.19	-472.00	865.00	1750	20220930	-8.86	1177	20230316	35.51	1650	-3.33	20230725	1177	35.51	20230316	1750	-8.86	20220930	1177	35.51	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
40	20230725	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1614	35	2	2.22	75359353	46426	39.55	1650	1650	1582	2050	1106	1579	1623.21	0.85	0	7258	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	511	-3.42	1.87	12	0.15	-472.00	865.00	1750	20220930	-7.77	1177	20230316	37.13	1650	-2.18	20230725	1177	37.13	20230316	1750	-7.77	20220930	1177	37.13	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
41	20230725	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1610	31	2	1.96	10315940	6319	5.38	1650	1650	1582	2050	1106	1579	1632.53	0.85	0	-1109	1610	1594	1567	1551	1524	1602	1559	158	472	500	1100	1	1	31643740	509	-3.41	1.86	12	0.02	-472.00	865.00	1750	20220930	-8.00	1177	20230316	36.79	1650	-2.42	20230725	1177	36.79	20230316	1750	-8.00	20220930	1177	36.79	20230316	2.22	N	080530	500	158 억		270257	N	N	0	N	00	N
42	20230724	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	22	2	1.41	183736340	117358	171.91	1542	1583	1540	2020	1090	1557	1565.61	0.79	0	19855	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	500	-3.35	1.83	12	0.37	-472.00	865.00	1750	20220930	-9.77	1177	20230316	34.15	1618	-2.41	20230717	1177	34.15	20230316	1750	-9.77	20220930	1177	34.15	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
43	20230724	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1571	14	2	0.90	170170569	108772	159.34	1542	1583	1540	2020	1090	1557	1564.47	0.79	0	19068	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	497	-3.33	1.82	12	0.34	-472.00	865.00	1750	20220930	-10.23	1177	20230316	33.47	1618	-2.90	20230717	1177	33.47	20230316	1750	-10.23	20220930	1177	33.47	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
44	20230724	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1578	21	2	1.35	139874545	89571	131.21	1542	1580	1540	2020	1090	1557	1561.61	0.79	0	14737	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	499	-3.34	1.82	12	0.28	-472.00	865.00	1750	20220930	-9.83	1177	20230316	34.07	1618	-2.47	20230717	1177	34.07	20230316	1750	-9.83	20220930	1177	34.07	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
45	20230724	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1568	11	2	0.71	104524135	67012	98.16	1542	1580	1540	2020	1090	1557	1559.78	0.79	0	13500	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	496	-3.32	1.81	12	0.21	-472.00	865.00	1750	20220930	-10.40	1177	20230316	33.22	1618	-3.09	20230717	1177	33.22	20230316	1750	-10.40	20220930	1177	33.22	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
46	20230724	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	8	2	0.51	104470857	66978	98.11	1542	1580	1540	2020	1090	1557	1559.78	0.79	0	13485	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	495	-3.32	1.81	12	0.21	-472.00	865.00	1750	20220930	-10.57	1177	20230316	32.97	1618	-3.28	20230717	1177	32.97	20230316	1750	-10.57	20220930	1177	32.97	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
47	20230724	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	15	2	0.96	92288236	59249	86.79	1542	1580	1540	2020	1090	1557	1557.63	0.79	0	12887	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	497	-3.33	1.82	12	0.19	-472.00	865.00	1750	20220930	-10.17	1177	20230316	33.56	1618	-2.84	20230717	1177	33.56	20230316	1750	-10.17	20220930	1177	33.56	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
48	20230724	100628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	0	3	0.00	53751558	34576	50.65	1542	1557	1540	2020	1090	1557	1554.59	0.79	0	11999	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	493	-3.30	1.80	12	0.11	-472.00	865.00	1750	20220930	-11.03	1177	20230316	32.29	1618	-3.77	20230717	1177	32.29	20230316	1750	-11.03	20220930	1177	32.29	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
49	20230724	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-16	5	-1.03	1481830	961	1.41	1542	1543	1541	2020	1090	1557	1541.97	0.79	0	-853	1597	1576	1538	1517	1479	1587	1528	158	465	500	1080	1	1	31643740	488	-3.26	1.78	12	0.00	-472.00	865.00	1750	20220930	-11.94	1177	20230316	30.93	1618	-4.76	20230717	1177	30.93	20230316	1750	-11.94	20220930	1177	30.93	20230316	2.24	N	080530	500	158 억		249388	N	N	0	N	00	N
50	20230721	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	1557	15	2	0.97	105059542	68265	169.87	1520	1559	1500	2000	1080	1542	1539.00	0.79	0	-1549	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	493	-3.30	1.80	12	0.22	-472.00	865.00	1750	20220930	-11.03	1177	20230316	32.29	1618	-3.77	20230717	1177	32.29	20230316	1750	-11.03	20220930	1177	32.29	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
51	20230721	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	4	2	0.26	89476491	58156	144.72	1520	1559	1500	2000	1080	1542	1538.56	0.79	0	-2051	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	489	-3.28	1.79	12	0.18	-472.00	865.00	1750	20220930	-11.66	1177	20230316	31.35	1618	-4.45	20230717	1177	31.35	20230316	1750	-11.66	20220930	1177	31.35	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
52	20230721	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	0	3	0.00	50541463	33044	82.23	1520	1542	1500	2000	1080	1542	1529.52	0.79	0	-1695	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	488	-3.27	1.78	12	0.10	-472.00	865.00	1750	20220930	-11.89	1177	20230316	31.01	1618	-4.70	20230717	1177	31.01	20230316	1750	-11.89	20220930	1177	31.01	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
53	20230721	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	-8	5	-0.52	38881605	25480	63.41	1520	1542	1500	2000	1080	1542	1525.97	0.79	0	-1694	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	485	-3.25	1.77	12	0.08	-472.00	865.00	1750	20220930	-12.34	1177	20230316	30.33	1618	-5.19	20230717	1177	30.33	20230316	1750	-12.34	20220930	1177	30.33	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
54	20230721	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	-2	5	-0.13	37012191	24264	60.38	1520	1540	1500	2000	1080	1542	1525.40	0.79	0	-1857	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	487	-3.26	1.78	12	0.08	-472.00	865.00	1750	20220930	-12.00	1177	20230316	30.84	1618	-4.82	20230717	1177	30.84	20230316	1750	-12.00	20220930	1177	30.84	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
55	20230721	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	-12	5	-0.78	28234005	18539	46.13	1520	1540	1500	2000	1080	1542	1522.95	0.79	0	-1784	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	484	-3.24	1.77	12	0.06	-472.00	865.00	1750	20220930	-12.57	1177	20230316	29.99	1618	-5.44	20230717	1177	29.99	20230316	1750	-12.57	20220930	1177	29.99	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
56	20230721	100629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	-11	5	-0.71	21508072	14151	35.21	1520	1540	1500	2000	1080	1542	1519.90	0.79	0	-1672	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	484	-3.24	1.77	12	0.04	-472.00	865.00	1750	20220930	-12.51	1177	20230316	30.08	1618	-5.38	20230717	1177	30.08	20230316	1750	-12.51	20220930	1177	30.08	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
57	20230721	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	-36	5	-2.33	521346	343	0.85	1520	1520	1506	2000	1080	1542	1519.96	0.79	0	0	1568	1554	1528	1514	1488	1562	1522	158	460	500	1070	1	1	31643740	477	-3.19	1.74	12	0.00	-472.00	865.00	1750	20220930	-13.94	1177	20230316	27.95	1618	-6.92	20230717	1177	27.95	20230316	1750	-13.94	20220930	1177	27.95	20230316	2.30	N	080530	500	158 억		249612	N	N	0	N	00	N
58	20230720	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	0	3	0.00	60920110	40186	36.74	1542	1542	1502	2000	1080	1542	1515.95	0.79	0	-462	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	488	-3.27	1.78	12	0.13	-472.00	865.00	1750	20220930	-11.89	1177	20230316	31.01	1618	-4.70	20230717	1177	31.01	20230316	1750	-11.89	20220930	1177	31.01	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
59	20230720	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-28	5	-1.82	53496191	35315	32.29	1542	1542	1502	2000	1080	1542	1514.83	0.79	0	69	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	479	-3.21	1.75	12	0.11	-472.00	865.00	1750	20220930	-13.49	1177	20230316	28.63	1618	-6.43	20230717	1177	28.63	20230316	1750	-13.49	20220930	1177	28.63	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
60	20230720	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-27	5	-1.75	33123769	21832	19.96	1542	1542	1502	2000	1080	1542	1517.21	0.79	0	-864	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	479	-3.21	1.75	12	0.07	-472.00	865.00	1750	20220930	-13.43	1177	20230316	28.72	1618	-6.37	20230717	1177	28.72	20230316	1750	-13.43	20220930	1177	28.72	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
61	20230720	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-28	5	-1.82	21269108	14014	12.81	1542	1542	1502	2000	1080	1542	1517.70	0.79	0	-721	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	479	-3.21	1.75	12	0.04	-472.00	865.00	1750	20220930	-13.49	1177	20230316	28.63	1618	-6.43	20230717	1177	28.63	20230316	1750	-13.49	20220930	1177	28.63	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
62	20230720	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-22	5	-1.43	17344387	11428	10.45	1542	1542	1502	2000	1080	1542	1517.71	0.79	0	-720	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	481	-3.22	1.76	12	0.04	-472.00	865.00	1750	20220930	-13.14	1177	20230316	29.14	1618	-6.06	20230717	1177	29.14	20230316	1750	-13.14	20220930	1177	29.14	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
63	20230720	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-33	5	-2.14	12303366	8092	7.40	1542	1542	1502	2000	1080	1542	1520.44	0.79	0	-703	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	478	-3.20	1.74	12	0.03	-472.00	865.00	1750	20220930	-13.77	1177	20230316	28.21	1618	-6.74	20230717	1177	28.21	20230316	1750	-13.77	20220930	1177	28.21	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
64	20230720	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-29	5	-1.88	6612409	4310	3.94	1542	1542	1505	2000	1080	1542	1534.20	0.79	0	-483	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	479	-3.21	1.75	12	0.01	-472.00	865.00	1750	20220930	-13.54	1177	20230316	28.55	1618	-6.49	20230717	1177	28.55	20230316	1750	-13.54	20220930	1177	28.55	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
65	20230720	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	-18	5	-1.17	5221087	3391	3.10	1542	1542	1519	2000	1080	1542	1539.69	0.79	0	-290	1626	1583	1538	1495	1450	1561	1473	158	460	500	1070	1	1	31643740	482	-3.23	1.76	12	0.01	-472.00	865.00	1750	20220930	-12.91	1177	20230316	29.48	1618	-5.81	20230717	1177	29.48	20230316	1750	-12.91	20220930	1177	29.48	20230316	2.32	N	080530	500	158 억		250064	N	N	0	N	00	N
66	20230719	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-43	5	-2.71	166358836	109384	106.47	1581	1581	1493	2060	1110	1585	1520.85	0.82	0	-9360	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	488	-3.27	1.78	12	0.35	-472.00	865.00	1750	20220930	-11.89	1177	20230316	31.01	1618	-4.70	20230717	1177	31.01	20230316	1750	-11.89	20220930	1177	31.01	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
67	20230719	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1517	-68	5	-4.29	122107583	80028	77.90	1581	1581	1511	2060	1110	1585	1525.81	0.82	0	-6586	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	480	-3.21	1.75	12	0.25	-472.00	865.00	1750	20220930	-13.31	1177	20230316	28.89	1618	-6.24	20230717	1177	28.89	20230316	1750	-13.31	20220930	1177	28.89	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
68	20230719	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	-64	5	-4.04	110064295	72092	70.17	1581	1581	1511	2060	1110	1585	1526.72	0.82	0	-7536	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	481	-3.22	1.76	12	0.23	-472.00	865.00	1750	20220930	-13.09	1177	20230316	29.23	1618	-6.00	20230717	1177	29.23	20230316	1750	-13.09	20220930	1177	29.23	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
69	20230719	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	-62	5	-3.91	108745417	71225	69.33	1581	1581	1511	2060	1110	1585	1526.79	0.82	0	-7534	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	482	-3.23	1.76	12	0.23	-472.00	865.00	1750	20220930	-12.97	1177	20230316	29.40	1618	-5.87	20230717	1177	29.40	20230316	1750	-12.97	20220930	1177	29.40	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
70	20230719	120633	57	100.00	KOSDAQ		화학	N	N	N	N		N	1537	-48	5	-3.03	83751576	54896	53.43	1581	1581	1511	2060	1110	1585	1525.64	0.82	0	-6700	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	486	-3.26	1.78	12	0.17	-472.00	865.00	1750	20220930	-12.17	1177	20230316	30.59	1618	-5.01	20230717	1177	30.59	20230316	1750	-12.17	20220930	1177	30.59	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
71	20230719	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	-55	5	-3.47	72087794	47251	45.99	1581	1581	1511	2060	1110	1585	1525.64	0.82	0	-4777	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	484	-3.24	1.77	12	0.15	-472.00	865.00	1750	20220930	-12.57	1177	20230316	29.99	1618	-5.44	20230717	1177	29.99	20230316	1750	-12.57	20220930	1177	29.99	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
72	20230719	100628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	-69	5	-4.35	63234426	41432	40.33	1581	1581	1511	2060	1110	1585	1526.22	0.82	0	-4605	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	480	-3.21	1.75	12	0.13	-472.00	865.00	1750	20220930	-13.37	1177	20230316	28.80	1618	-6.30	20230717	1177	28.80	20230316	1750	-13.37	20220930	1177	28.80	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
73	20230719	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-35	5	-2.21	9725760	6218	6.05	1581	1581	1550	2060	1110	1585	1564.13	0.82	0	-4718	1656	1620	1560	1524	1464	1590	1494	158	475	500	1100	1	1	31643740	490	-3.28	1.79	12	0.02	-472.00	865.00	1750	20220930	-11.43	1177	20230316	31.69	1618	-4.20	20230717	1177	31.69	20230316	1750	-11.43	20220930	1177	31.69	20230316	2.35	N	080530	500	158 억		259392	N	N	0	N	00	N
74	20230718	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	-13	5	-0.81	160674054	102736	64.59	1587	1596	1500	2075	1119	1598	1563.95	0.85	0	-7773	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	502	-3.36	1.83	12	0.32	-472.00	865.00	1750	20220930	-9.43	1177	20230316	34.66	1618	-2.04	20230717	1177	34.66	20230316	1750	-9.43	20220930	1177	34.66	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
75	20230718	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-31	5	-1.94	131971964	84128	52.89	1587	1596	1550	2075	1119	1598	1568.70	0.85	0	-6697	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	496	-3.32	1.81	12	0.27	-472.00	865.00	1750	20220930	-10.46	1177	20230316	33.14	1618	-3.15	20230717	1177	33.14	20230316	1750	-10.46	20220930	1177	33.14	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
76	20230718	140624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-31	5	-1.94	100561074	63930	40.19	1587	1596	1559	2075	1119	1598	1572.99	0.85	0	-5017	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	496	-3.32	1.81	12	0.20	-472.00	865.00	1750	20220930	-10.46	1177	20230316	33.14	1618	-3.15	20230717	1177	33.14	20230316	1750	-10.46	20220930	1177	33.14	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
77	20230718	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	-33	5	-2.07	94648708	60155	37.82	1587	1596	1559	2075	1119	1598	1573.41	0.85	0	-5147	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	495	-3.32	1.81	12	0.19	-472.00	865.00	1750	20220930	-10.57	1177	20230316	32.97	1618	-3.28	20230717	1177	32.97	20230316	1750	-10.57	20220930	1177	32.97	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
78	20230718	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-31	5	-1.94	89776751	57049	35.87	1587	1596	1559	2075	1119	1598	1573.68	0.85	0	-5344	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	496	-3.32	1.81	12	0.18	-472.00	865.00	1750	20220930	-10.46	1177	20230316	33.14	1618	-3.15	20230717	1177	33.14	20230316	1750	-10.46	20220930	1177	33.14	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
79	20230718	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	-19	5	-1.19	63392108	40220	25.29	1587	1596	1559	2075	1119	1598	1576.13	0.85	0	-6538	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	500	-3.35	1.83	12	0.13	-472.00	865.00	1750	20220930	-9.77	1177	20230316	34.15	1618	-2.41	20230717	1177	34.15	20230316	1750	-9.77	20220930	1177	34.15	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
80	20230718	100622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-28	5	-1.75	55732183	35355	22.23	1587	1596	1559	2075	1119	1598	1576.36	0.85	0	-5920	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	497	-3.33	1.82	12	0.11	-472.00	865.00	1750	20220930	-10.29	1177	20230316	33.39	1618	-2.97	20230717	1177	33.39	20230316	1750	-10.29	20220930	1177	33.39	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
81	20230718	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-6	5	-0.38	8987257	5650	3.55	1587	1596	1587	2075	1119	1598	1590.66	0.85	0	-1049	1689	1643	1572	1526	1455	1666	1549	158	478	500	1110	1	1	31643740	504	-3.37	1.84	12	0.02	-472.00	865.00	1750	20220930	-9.03	1177	20230316	35.26	1618	-1.61	20230717	1177	35.26	20230316	1750	-9.03	20220930	1177	35.26	20230316	2.37	N	080530	500	158 억		270187	N	N	0	N	00	N
82	20230717	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1598	49	2	3.16	251264559	159062	108.83	1523	1618	1501	2010	1085	1549	1579.66	0.78	0	24860	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	506	-3.39	1.85	12	0.50	-472.00	865.00	1750	20220930	-8.69	1177	20230316	35.77	1618	-1.24	20230717	1177	35.77	20230316	1750	-8.69	20220930	1177	35.77	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
83	20230717	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1588	39	2	2.52	244141615	154586	105.77	1523	1618	1501	2010	1085	1549	1579.33	0.78	0	24689	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	503	-3.36	1.84	12	0.49	-472.00	865.00	1750	20220930	-9.26	1177	20230316	34.92	1618	-1.85	20230717	1177	34.92	20230316	1750	-9.26	20220930	1177	34.92	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
84	20230717	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1594	45	2	2.91	189012497	119912	82.04	1523	1618	1501	2010	1085	1549	1576.26	0.78	0	19981	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	504	-3.38	1.84	12	0.38	-472.00	865.00	1750	20220930	-8.91	1177	20230316	35.43	1618	-1.48	20230717	1177	35.43	20230316	1750	-8.91	20220930	1177	35.43	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
85	20230717	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	32	2	2.07	158545249	100804	68.97	1523	1618	1501	2010	1085	1549	1572.81	0.78	0	19809	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	500	-3.35	1.83	12	0.32	-472.00	865.00	1750	20220930	-9.66	1177	20230316	34.32	1618	-2.29	20230717	1177	34.32	20230316	1750	-9.66	20220930	1177	34.32	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
86	20230717	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	32	2	2.07	155934264	99153	67.84	1523	1618	1501	2010	1085	1549	1572.66	0.78	0	19723	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	500	-3.35	1.83	12	0.31	-472.00	865.00	1750	20220930	-9.66	1177	20230316	34.32	1618	-2.29	20230717	1177	34.32	20230316	1750	-9.66	20220930	1177	34.32	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
87	20230717	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	31	2	2.00	146122809	92937	63.59	1523	1618	1501	2010	1085	1549	1572.28	0.78	0	19868	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	500	-3.35	1.83	12	0.29	-472.00	865.00	1750	20220930	-9.71	1177	20230316	34.24	1618	-2.35	20230717	1177	34.24	20230316	1750	-9.71	20220930	1177	34.24	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
88	20230717	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1591	42	2	2.71	125850800	80155	54.84	1523	1618	1501	2010	1085	1549	1570.09	0.78	0	22651	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	503	-3.37	1.84	12	0.25	-472.00	865.00	1750	20220930	-9.09	1177	20230316	35.17	1618	-1.67	20230717	1177	35.17	20230316	1750	-9.09	20220930	1177	35.17	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
89	20230717	090618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1531	-18	5	-1.16	9004299	5943	4.07	1523	1531	1501	2010	1085	1549	1515.11	0.78	0	-1524	1603	1576	1523	1496	1443	1589	1509	158	462	500	1080	1	1	31643740	484	-3.24	1.77	12	0.02	-472.00	865.00	1750	20220930	-12.51	1177	20230316	30.08	1600	-4.31	20230713	1177	30.08	20230316	1750	-12.51	20220930	1177	30.08	20230316	2.42	N	080530	500	158 억		246351	N	N	0	N	00	N
90	20230714	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	1	2	0.06	219063561	146155	57.64	1548	1550	1470	2010	1084	1548	1498.84	0.78	0	-1622	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	490	-3.28	1.79	12	0.46	-472.00	865.00	1750	20220930	-11.49	1177	20230316	31.61	1600	-3.19	20230713	1177	31.61	20230316	1750	-11.49	20220930	1177	31.61	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
91	20230714	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-6	5	-0.39	212316324	141774	55.92	1548	1550	1470	2010	1084	1548	1497.57	0.78	0	-957	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	488	-3.27	1.78	12	0.45	-472.00	865.00	1750	20220930	-11.89	1177	20230316	31.01	1600	-3.62	20230713	1177	31.01	20230316	1750	-11.89	20220930	1177	31.01	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
92	20230714	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1492	-56	5	-3.62	198192147	132433	52.23	1548	1548	1470	2010	1084	1548	1496.55	0.78	0	-1000	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	472	-3.16	1.72	12	0.42	-472.00	865.00	1750	20220930	-14.74	1177	20230316	26.76	1600	-6.75	20230713	1177	26.76	20230316	1750	-14.74	20220930	1177	26.76	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
93	20230714	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	1489	-59	5	-3.81	163488915	109166	43.06	1548	1548	1470	2010	1084	1548	1497.62	0.78	0	-2147	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	471	-3.15	1.72	12	0.34	-472.00	865.00	1750	20220930	-14.91	1177	20230316	26.51	1600	-6.94	20230713	1177	26.51	20230316	1750	-14.91	20220930	1177	26.51	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
94	20230714	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-63	5	-4.07	158760865	105986	41.80	1548	1548	1470	2010	1084	1548	1497.94	0.78	0	-2124	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	470	-3.15	1.72	12	0.33	-472.00	865.00	1750	20220930	-15.14	1177	20230316	26.17	1600	-7.19	20230713	1177	26.17	20230316	1750	-15.14	20220930	1177	26.17	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
95	20230714	110621	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	-55	5	-3.55	98793630	65536	25.85	1548	1548	1476	2010	1084	1548	1507.47	0.78	0	-1789	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	472	-3.16	1.73	12	0.21	-472.00	865.00	1750	20220930	-14.69	1177	20230316	26.85	1600	-6.69	20230713	1177	26.85	20230316	1750	-14.69	20220930	1177	26.85	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
96	20230714	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-58	5	-3.75	66676823	43910	17.32	1548	1548	1490	2010	1084	1548	1518.49	0.78	0	-2626	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	471	-3.16	1.72	12	0.14	-472.00	865.00	1750	20220930	-14.86	1177	20230316	26.59	1600	-6.88	20230713	1177	26.59	20230316	1750	-14.86	20220930	1177	26.59	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
97	20230714	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-15	5	-0.97	17640111	11400	4.50	1548	1548	1532	2010	1084	1548	1547.38	0.78	0	-185	1655	1601	1546	1492	1437	1628	1519	158	463	500	1080	1	1	31643740	485	-3.25	1.77	12	0.04	-472.00	865.00	1750	20220930	-12.40	1177	20230316	30.25	1600	-4.19	20230713	1177	30.25	20230316	1750	-12.40	20220930	1177	30.25	20230316	2.51	N	080530	500	158 억		247973	N	N	0	N	00	N
98	20230713	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	42	2	2.79	390066427	253548	94.02	1506	1600	1491	1957	1055	1506	1538.43	0.77	0	-7911	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	490	-3.28	1.79	12	0.80	-472.00	865.00	1750	20220930	-11.54	1177	20230316	31.52	1600	-3.25	20230713	1177	31.52	20230316	1750	-11.54	20220930	1177	31.52	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
99	20230713	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	7	2	0.46	371949283	241652	89.61	1506	1600	1491	1957	1055	1506	1539.19	0.77	0	-7757	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	479	-3.21	1.75	12	0.76	-472.00	865.00	1750	20220930	-13.54	1177	20230316	28.55	1600	-5.44	20230713	1177	28.55	20230316	1750	-13.54	20220930	1177	28.55	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
100	20230713	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1510	4	2	0.27	354934093	230405	85.44	1506	1600	1491	1957	1055	1506	1540.48	0.77	0	-9405	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	478	-3.20	1.75	12	0.73	-472.00	865.00	1750	20220930	-13.71	1177	20230316	28.29	1600	-5.62	20230713	1177	28.29	20230316	1750	-13.71	20220930	1177	28.29	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
101	20230713	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1535	29	2	1.93	312203893	202431	75.07	1506	1600	1491	1957	1055	1506	1542.27	0.77	0	-6463	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	486	-3.25	1.77	12	0.64	-472.00	865.00	1750	20220930	-12.29	1177	20230316	30.42	1600	-4.06	20230713	1177	30.42	20230316	1750	-12.29	20220930	1177	30.42	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
102	20230713	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1553	47	2	3.12	286983287	186087	69.01	1506	1600	1491	1957	1055	1506	1542.20	0.77	0	-6476	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	491	-3.29	1.80	12	0.59	-472.00	865.00	1750	20220930	-11.26	1177	20230316	31.95	1600	-2.94	20230713	1177	31.95	20230316	1750	-11.26	20220930	1177	31.95	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
103	20230713	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	7	2	0.46	90956925	60320	22.37	1506	1517	1491	1957	1055	1506	1507.91	0.77	0	3934	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	479	-3.21	1.75	12	0.19	-472.00	865.00	1750	20220930	-13.54	1177	20230316	28.55	1581	-4.30	20230621	1177	28.55	20230316	1750	-13.54	20220930	1177	28.55	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
104	20230713	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	3	2	0.20	50224789	33359	12.37	1506	1517	1491	1957	1055	1506	1505.58	0.77	0	3771	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	478	-3.20	1.74	12	0.11	-472.00	865.00	1750	20220930	-13.77	1177	20230316	28.21	1581	-4.55	20230621	1177	28.21	20230316	1750	-13.77	20220930	1177	28.21	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
105	20230713	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	-8	5	-0.53	7746698	5158	1.91	1506	1506	1491	1957	1055	1506	1501.88	0.77	0	498	1570	1538	1483	1451	1396	1554	1467	158	451	500	1050	1	1	31643740	474	-3.17	1.73	12	0.02	-472.00	865.00	1750	20220930	-14.40	1177	20230316	27.27	1581	-5.25	20230621	1177	27.27	20230316	1750	-14.40	20220930	1177	27.27	20230316	2.37	N	080530	500	158 억		243487	N	N	0	N	00	N
106	20230712	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	78	2	5.46	396882343	267007	97.63	1428	1515	1428	1856	1000	1428	1486.41	0.70	0	21887	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	477	-3.19	1.74	12	0.84	-472.00	865.00	1750	20220930	-13.94	1177	20230316	27.95	1581	-4.74	20230621	1177	27.95	20230316	1750	-13.94	20220930	1177	27.95	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
107	20230712	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	62	2	4.34	347037514	233961	85.55	1428	1515	1428	1856	1000	1428	1483.33	0.70	0	22693	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	471	-3.16	1.72	12	0.74	-472.00	865.00	1750	20220930	-14.86	1177	20230316	26.59	1581	-5.76	20230621	1177	26.59	20230316	1750	-14.86	20220930	1177	26.59	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
108	20230712	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	57	2	3.99	307317557	207158	75.75	1428	1515	1428	1856	1000	1428	1483.51	0.70	0	22252	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	470	-3.15	1.72	12	0.65	-472.00	865.00	1750	20220930	-15.14	1177	20230316	26.17	1581	-6.07	20230621	1177	26.17	20230316	1750	-15.14	20220930	1177	26.17	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
109	20230712	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1482	54	2	3.78	293965855	198155	72.46	1428	1515	1428	1856	1000	1428	1483.53	0.70	0	20556	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	469	-3.14	1.71	12	0.63	-472.00	865.00	1750	20220930	-15.31	1177	20230316	25.91	1581	-6.26	20230621	1177	25.91	20230316	1750	-15.31	20220930	1177	25.91	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
110	20230712	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	50	2	3.50	275005508	185355	67.78	1428	1515	1428	1856	1000	1428	1483.69	0.70	0	19900	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	468	-3.13	1.71	12	0.59	-472.00	865.00	1750	20220930	-15.54	1177	20230316	25.57	1581	-6.51	20230621	1177	25.57	20230316	1750	-15.54	20220930	1177	25.57	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
111	20230712	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	56	2	3.92	199759711	134713	49.26	1428	1515	1428	1856	1000	1428	1482.88	0.70	0	17169	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	470	-3.14	1.72	12	0.43	-472.00	865.00	1750	20220930	-15.20	1177	20230316	26.08	1581	-6.14	20230621	1177	26.08	20230316	1750	-15.20	20220930	1177	26.08	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
112	20230712	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	52	2	3.64	158263079	106812	39.06	1428	1515	1428	1856	1000	1428	1481.73	0.70	0	12901	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	468	-3.14	1.71	12	0.34	-472.00	865.00	1750	20220930	-15.43	1177	20230316	25.74	1581	-6.39	20230621	1177	25.74	20230316	1750	-15.43	20220930	1177	25.74	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
113	20230712	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	17	2	1.19	13639411	9550	3.49	1428	1445	1428	1856	1000	1428	1428.21	0.70	0	3658	1584	1506	1419	1341	1254	1545	1380	158	428	500	990	1	1	31643740	457	-3.06	1.67	12	0.03	-472.00	865.00	1750	20220930	-17.43	1177	20230316	22.77	1581	-8.60	20230621	1177	22.77	20230316	1750	-17.43	20220930	1177	22.77	20230316	2.37	N	080530	500	158 억		221281	N	N	0	N	00	N
114	20230711	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	63	2	4.62	392225686	273479	858.40	1352	1497	1332	1774	956	1365	1434.21	0.69	0	3423	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	452	-3.03	1.65	12	0.86	-472.00	865.00	1750	20220930	-18.40	1177	20230316	21.33	1581	-9.68	20230621	1177	21.33	20230316	1750	-18.40	20220930	1177	21.33	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
115	20230711	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	54	2	3.96	382706946	266775	837.36	1352	1497	1332	1774	956	1365	1434.57	0.69	0	1890	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	449	-3.01	1.64	12	0.84	-472.00	865.00	1750	20220930	-18.91	1177	20230316	20.56	1581	-10.25	20230621	1177	20.56	20230316	1750	-18.91	20220930	1177	20.56	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
116	20230711	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	28	2	2.05	375384563	261596	821.11	1352	1497	1332	1774	956	1365	1434.98	0.69	0	1143	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	441	-2.95	1.61	12	0.83	-472.00	865.00	1750	20220930	-20.40	1177	20230316	18.35	1581	-11.89	20230621	1177	18.35	20230316	1750	-20.40	20220930	1177	18.35	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
117	20230711	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1447	82	2	6.01	128476837	91637	287.63	1352	1450	1332	1774	956	1365	1402.02	0.69	0	-672	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	458	-3.07	1.67	12	0.29	-472.00	865.00	1750	20220930	-17.31	1177	20230316	22.94	1581	-8.48	20230621	1177	22.94	20230316	1750	-17.31	20220930	1177	22.94	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
118	20230711	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	46	2	3.37	59424354	43083	135.23	1352	1431	1332	1774	956	1365	1379.30	0.69	0	-1853	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	446	-2.99	1.63	12	0.14	-472.00	865.00	1750	20220930	-19.37	1177	20230316	19.88	1581	-10.75	20230621	1177	19.88	20230316	1750	-19.37	20220930	1177	19.88	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
119	20230711	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	33	2	2.42	45841620	33518	105.21	1352	1431	1332	1774	956	1365	1367.67	0.69	0	-2230	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	442	-2.96	1.62	12	0.11	-472.00	865.00	1750	20220930	-20.11	1177	20230316	18.78	1581	-11.57	20230621	1177	18.78	20230316	1750	-20.11	20220930	1177	18.78	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
120	20230711	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-9	5	-0.66	21766684	16090	50.50	1352	1365	1332	1774	956	1365	1352.81	0.69	0	275	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	429	-2.87	1.57	12	0.05	-472.00	865.00	1750	20220930	-22.51	1177	20230316	15.21	1581	-14.23	20230621	1177	15.21	20230316	1750	-22.51	20220930	1177	15.21	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
121	20230711	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-10	5	-0.73	1756210	1303	4.09	1352	1356	1344	1774	956	1365	1347.82	0.69	0	178	1385	1375	1360	1350	1335	1367	1342	158	409	500	950	1	1	31643740	429	-2.87	1.57	12	0.00	-472.00	865.00	1750	20220930	-22.57	1177	20230316	15.12	1581	-14.29	20230621	1177	15.12	20230316	1750	-22.57	20220930	1177	15.12	20230316	2.38	N	080530	500	158 억		217802	N	N	0	N	00	N
122	20230710	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-5	5	-0.36	43195233	31859	21.25	1370	1370	1345	1781	959	1370	1355.83	0.68	0	2678	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	432	-2.89	1.58	12	0.10	-472.00	865.00	1750	20220930	-22.00	1177	20230316	15.97	1581	-13.66	20230621	1177	15.97	20230316	1750	-22.00	20220930	1177	15.97	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
123	20230710	150559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-10	5	-0.73	41673734	30743	20.50	1370	1370	1345	1781	959	1370	1355.55	0.68	0	2711	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	430	-2.88	1.57	12	0.10	-472.00	865.00	1750	20220930	-22.29	1177	20230316	15.55	1581	-13.98	20230621	1177	15.55	20230316	1750	-22.29	20220930	1177	15.55	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
124	20230710	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-15	5	-1.09	31601602	23313	15.55	1370	1370	1345	1781	959	1370	1355.54	0.68	0	1848	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	429	-2.87	1.57	12	0.07	-472.00	865.00	1750	20220930	-22.57	1177	20230316	15.12	1581	-14.29	20230621	1177	15.12	20230316	1750	-22.57	20220930	1177	15.12	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
125	20230710	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-15	5	-1.09	31400142	23164	15.45	1370	1370	1345	1781	959	1370	1355.56	0.68	0	1829	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	429	-2.87	1.57	12	0.07	-472.00	865.00	1750	20220930	-22.57	1177	20230316	15.12	1581	-14.29	20230621	1177	15.12	20230316	1750	-22.57	20220930	1177	15.12	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
126	20230710	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-20	5	-1.46	12788007	9417	6.28	1370	1370	1345	1781	959	1370	1357.97	0.68	0	1826	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	427	-2.86	1.56	12	0.03	-472.00	865.00	1750	20220930	-22.86	1177	20230316	14.70	1581	-14.61	20230621	1177	14.70	20230316	1750	-22.86	20220930	1177	14.70	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
127	20230710	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-10	5	-0.73	11068192	8146	5.43	1370	1370	1348	1781	959	1370	1358.73	0.68	0	1845	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	430	-2.88	1.57	12	0.03	-472.00	865.00	1750	20220930	-22.29	1177	20230316	15.55	1581	-13.98	20230621	1177	15.55	20230316	1750	-22.29	20220930	1177	15.55	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
128	20230710	100600	57	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-10	5	-0.73	9359957	6886	4.59	1370	1370	1348	1781	959	1370	1359.27	0.68	0	2125	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	430	-2.88	1.57	12	0.02	-472.00	865.00	1750	20220930	-22.29	1177	20230316	15.55	1581	-13.98	20230621	1177	15.55	20230316	1750	-22.29	20220930	1177	15.55	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
129	20230710	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	0	3	0.00	1188428	868	0.58	1370	1370	1366	1781	959	1370	1369.16	0.68	0	132	1519	1444	1372	1297	1225	1408	1261	158	411	500	950	1	1	31643740	434	-2.90	1.58	12	0.00	-472.00	865.00	1750	20220930	-21.71	1177	20230316	16.40	1581	-13.35	20230621	1177	16.40	20230316	1750	-21.71	20220930	1177	16.40	20230316	2.37	N	080530	500	158 억		215073	N	N	0	N	00	N
130	20230707	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-89	5	-6.10	205877195	149953	189.99	1440	1447	1300	1896	1022	1459	1372.94	0.70	0	-5121	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	434	-2.90	1.58	12	0.47	-472.00	865.00	1750	20220930	-21.71	1177	20230316	16.40	1581	-13.35	20230621	1177	16.40	20230316	1750	-21.71	20220930	1177	16.40	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
131	20230707	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-81	5	-5.55	185998161	135441	171.61	1440	1447	1300	1896	1022	1459	1373.28	0.70	0	-3150	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	436	-2.92	1.59	12	0.43	-472.00	865.00	1750	20220930	-21.26	1177	20230316	17.08	1581	-12.84	20230621	1177	17.08	20230316	1750	-21.26	20220930	1177	17.08	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
132	20230707	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	-108	5	-7.40	154307735	112060	141.98	1440	1447	1300	1896	1022	1459	1377.01	0.70	0	-2980	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	428	-2.86	1.56	12	0.35	-472.00	865.00	1750	20220930	-22.80	1177	20230316	14.78	1581	-14.55	20230621	1177	14.78	20230316	1750	-22.80	20220930	1177	14.78	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
133	20230707	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-80	5	-5.48	105735139	76176	96.52	1440	1447	1300	1896	1022	1459	1388.04	0.70	0	-3272	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	436	-2.92	1.59	12	0.24	-472.00	865.00	1750	20220930	-21.20	1177	20230316	17.16	1581	-12.78	20230621	1177	17.16	20230316	1750	-21.20	20220930	1177	17.16	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
134	20230707	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	-58	5	-3.98	98697230	71116	90.11	1440	1447	1300	1896	1022	1459	1387.83	0.70	0	-2335	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	443	-2.97	1.62	12	0.22	-472.00	865.00	1750	20220930	-19.94	1177	20230316	19.03	1581	-11.39	20230621	1177	19.03	20230316	1750	-19.94	20220930	1177	19.03	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
135	20230707	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	-57	5	-3.91	98288131	70824	89.74	1440	1447	1300	1896	1022	1459	1387.78	0.70	0	-2150	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	444	-2.97	1.62	12	0.22	-472.00	865.00	1750	20220930	-19.89	1177	20230316	19.12	1581	-11.32	20230621	1177	19.12	20230316	1750	-19.89	20220930	1177	19.12	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
136	20230707	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-60	5	-4.11	95104350	68552	86.86	1440	1447	1300	1896	1022	1459	1387.33	0.70	0	-1704	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	443	-2.96	1.62	12	0.22	-472.00	865.00	1750	20220930	-20.06	1177	20230316	18.86	1581	-11.51	20230621	1177	18.86	20230316	1750	-20.06	20220930	1177	18.86	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
137	20230707	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-29	5	-1.99	4967295	3454	4.38	1440	1447	1428	1896	1022	1459	1438.13	0.70	0	602	1497	1478	1451	1432	1405	1464	1418	158	437	500	1020	1	1	31643740	453	-3.03	1.65	12	0.01	-472.00	865.00	1750	20220930	-18.29	1177	20230316	21.50	1581	-9.55	20230621	1177	21.50	20230316	1750	-18.29	20220930	1177	21.50	20230316	2.37	N	080530	500	158 억		220229	N	N	0	N	00	N
138	20230706	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	-4	5	-0.27	114295054	78925	193.34	1462	1470	1424	1901	1025	1463	1448.15	0.70	0	-2121	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	462	-3.09	1.69	12	0.25	-472.00	865.00	1750	20220930	-16.63	1177	20230316	23.96	1581	-7.72	20230621	1177	23.96	20230316	1750	-16.63	20220930	1177	23.96	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
139	20230706	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-32	5	-2.19	101075605	69760	170.89	1462	1470	1424	1901	1025	1463	1448.90	0.70	0	-1473	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	453	-3.03	1.65	12	0.22	-472.00	865.00	1750	20220930	-18.23	1177	20230316	21.58	1581	-9.49	20230621	1177	21.58	20230316	1750	-18.23	20220930	1177	21.58	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
140	20230706	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-26	5	-1.78	87488874	60258	147.61	1462	1470	1424	1901	1025	1463	1451.90	0.70	0	-2411	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	455	-3.04	1.66	12	0.19	-472.00	865.00	1750	20220930	-17.89	1177	20230316	22.09	1581	-9.11	20230621	1177	22.09	20230316	1750	-17.89	20220930	1177	22.09	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
141	20230706	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-25	5	-1.71	62432026	42748	104.72	1462	1470	1434	1901	1025	1463	1460.47	0.70	0	-2463	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	455	-3.05	1.66	12	0.14	-472.00	865.00	1750	20220930	-17.83	1177	20230316	22.18	1581	-9.04	20230621	1177	22.18	20230316	1750	-17.83	20220930	1177	22.18	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
142	20230706	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-1	5	-0.07	57223101	39151	95.91	1462	1470	1434	1901	1025	1463	1461.60	0.70	0	-2274	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	463	-3.10	1.69	12	0.12	-472.00	865.00	1750	20220930	-16.46	1177	20230316	24.21	1581	-7.53	20230621	1177	24.21	20230316	1750	-16.46	20220930	1177	24.21	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
143	20230706	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	-1	5	-0.07	56155805	38421	94.12	1462	1470	1434	1901	1025	1463	1461.59	0.70	0	-2261	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	463	-3.10	1.69	12	0.12	-472.00	865.00	1750	20220930	-16.46	1177	20230316	24.21	1581	-7.53	20230621	1177	24.21	20230316	1750	-16.46	20220930	1177	24.21	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
144	20230706	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-26	5	-1.78	9919634	6859	16.80	1462	1463	1434	1901	1025	1463	1446.22	0.70	0	-906	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	455	-3.04	1.66	12	0.02	-472.00	865.00	1750	20220930	-17.89	1177	20230316	22.09	1581	-9.11	20230621	1177	22.09	20230316	1750	-17.89	20220930	1177	22.09	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
145	20230706	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-18	5	-1.23	3702790	2537	6.21	1462	1463	1445	1901	1025	1463	1459.52	0.70	0	-398	1491	1476	1462	1447	1433	1470	1441	158	438	500	1020	1	1	31643740	457	-3.06	1.67	12	0.01	-472.00	865.00	1750	20220930	-17.43	1177	20230316	22.77	1581	-8.60	20230621	1177	22.77	20230316	1750	-17.43	20220930	1177	22.77	20230316	2.43	N	080530	500	158 억		222350	N	N	0	N	00	N
146	20230705	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	1463	-14	5	-0.95	59674035	40822	38.01	1471	1477	1448	1920	1034	1477	1461.81	0.71	0	-2247	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	463	-3.10	1.69	12	0.13	-472.00	865.00	1750	20220930	-16.40	1177	20230316	24.30	1581	-7.46	20230621	1177	24.30	20230316	1750	-16.40	20220930	1177	24.30	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
147	20230705	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1456	-21	5	-1.42	55120972	37690	35.09	1471	1477	1448	1920	1034	1477	1462.48	0.71	0	-1906	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	461	-3.08	1.68	12	0.12	-472.00	865.00	1750	20220930	-16.80	1177	20230316	23.70	1581	-7.91	20230621	1177	23.70	20230316	1750	-16.80	20220930	1177	23.70	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
148	20230705	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-27	5	-1.83	52997244	36228	33.73	1471	1477	1448	1920	1034	1477	1462.88	0.71	0	-1440	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	459	-3.07	1.68	12	0.11	-472.00	865.00	1750	20220930	-17.14	1177	20230316	23.19	1581	-8.29	20230621	1177	23.19	20230316	1750	-17.14	20220930	1177	23.19	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
149	20230705	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	-22	5	-1.49	37517587	25572	23.81	1471	1477	1448	1920	1034	1477	1467.14	0.71	0	-1201	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	460	-3.08	1.68	12	0.08	-472.00	865.00	1750	20220930	-16.86	1177	20230316	23.62	1581	-7.97	20230621	1177	23.62	20230316	1750	-16.86	20220930	1177	23.62	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
150	20230705	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-2	5	-0.14	23424479	15935	14.84	1471	1477	1448	1920	1034	1477	1470.00	0.71	0	-1115	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	467	-3.12	1.71	12	0.05	-472.00	865.00	1750	20220930	-15.71	1177	20230316	25.32	1581	-6.70	20230621	1177	25.32	20230316	1750	-15.71	20220930	1177	25.32	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
151	20230705	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-1	5	-0.07	22792654	15506	14.44	1471	1477	1448	1920	1034	1477	1469.92	0.71	0	-1092	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	467	-3.13	1.71	12	0.05	-472.00	865.00	1750	20220930	-15.66	1177	20230316	25.40	1581	-6.64	20230621	1177	25.40	20230316	1750	-15.66	20220930	1177	25.40	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
152	20230705	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-7	5	-0.47	8131867	5561	5.18	1471	1477	1448	1920	1034	1477	1462.30	0.71	0	-665	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	465	-3.11	1.70	12	0.02	-472.00	865.00	1750	20220930	-16.00	1177	20230316	24.89	1581	-7.02	20230621	1177	24.89	20230316	1750	-16.00	20220930	1177	24.89	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
153	20230705	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-29	5	-1.96	2132288	1455	1.35	1471	1471	1448	1920	1034	1477	1465.49	0.71	0	-719	1517	1497	1459	1439	1401	1507	1449	158	443	500	1030	1	1	31643740	458	-3.07	1.67	12	0.00	-472.00	865.00	1750	20220930	-17.26	1177	20230316	23.02	1581	-8.41	20230621	1177	23.02	20230316	1750	-17.26	20220930	1177	23.02	20230316	2.43	N	080530	500	158 억		224563	N	N	0	N	00	N
154	20230704	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-2	5	-0.14	154463766	107309	146.24	1465	1479	1421	1922	1036	1479	1439.43	0.70	0	2511	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	467	-3.13	1.71	12	0.34	-472.00	865.00	1750	20220930	-15.60	1177	20230316	25.49	1581	-6.58	20230621	1177	25.49	20230316	1750	-15.60	20220930	1177	25.49	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
155	20230704	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	-47	5	-3.18	145033628	100834	137.42	1465	1468	1421	1922	1036	1479	1438.34	0.70	0	2806	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	453	-3.03	1.66	12	0.32	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
156	20230704	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-49	5	-3.31	122463982	85128	116.01	1465	1468	1421	1922	1036	1479	1438.59	0.70	0	2934	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	453	-3.03	1.65	12	0.27	-472.00	865.00	1750	20220930	-18.29	1177	20230316	21.50	1581	-9.55	20230621	1177	21.50	20230316	1750	-18.29	20220930	1177	21.50	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
157	20230704	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	-44	5	-2.97	112278148	78014	106.32	1465	1468	1421	1922	1036	1479	1439.21	0.70	0	2954	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	454	-3.04	1.66	12	0.25	-472.00	865.00	1750	20220930	-18.00	1177	20230316	21.92	1581	-9.23	20230621	1177	21.92	20230316	1750	-18.00	20220930	1177	21.92	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
158	20230704	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-34	5	-2.30	102785146	71390	97.29	1465	1468	1423	1922	1036	1479	1439.77	0.70	0	3288	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	457	-3.06	1.67	12	0.23	-472.00	865.00	1750	20220930	-17.43	1177	20230316	22.77	1581	-8.60	20230621	1177	22.77	20230316	1750	-17.43	20220930	1177	22.77	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
159	20230704	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-37	5	-2.50	99278353	68962	93.98	1465	1468	1423	1922	1036	1479	1439.61	0.70	0	3493	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	456	-3.06	1.67	12	0.22	-472.00	865.00	1750	20220930	-17.60	1177	20230316	22.51	1581	-8.79	20230621	1177	22.51	20230316	1750	-17.60	20220930	1177	22.51	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
160	20230704	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-30	5	-2.03	18860261	12975	17.68	1465	1467	1439	1922	1036	1479	1453.58	0.70	0	746	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	459	-3.07	1.68	12	0.04	-472.00	865.00	1750	20220930	-17.20	1177	20230316	23.11	1581	-8.35	20230621	1177	23.11	20230316	1750	-17.20	20220930	1177	23.11	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
161	20230704	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1464	-15	5	-1.01	937545	640	0.87	1465	1465	1464	1922	1036	1479	1464.91	0.70	0	18	1523	1500	1461	1438	1399	1512	1450	158	443	500	1030	1	1	31643740	463	-3.10	1.69	12	0.00	-472.00	865.00	1750	20220930	-16.34	1177	20230316	24.38	1581	-7.40	20230621	1177	24.38	20230316	1750	-16.34	20220930	1177	24.38	20230316	2.43	N	080530	500	158 억		222052	N	N	0	N	00	N
162	20230703	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	44	2	3.07	106912306	73379	166.74	1435	1484	1422	1865	1005	1435	1456.99	0.70	0	1805	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	468	-3.13	1.71	12	0.23	-472.00	865.00	1750	20220930	-15.49	1177	20230316	25.66	1581	-6.45	20230621	1177	25.66	20230316	1750	-15.49	20220930	1177	25.66	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
163	20230703	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	33	2	2.30	89834027	61781	140.38	1435	1484	1422	1865	1005	1435	1454.07	0.70	0	1990	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	465	-3.11	1.70	12	0.20	-472.00	865.00	1750	20220930	-16.11	1177	20230316	24.72	1581	-7.15	20230621	1177	24.72	20230316	1750	-16.11	20220930	1177	24.72	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
164	20230703	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	1468	33	2	2.30	79842939	54954	124.87	1435	1484	1422	1865	1005	1435	1452.90	0.70	0	1811	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	465	-3.11	1.70	12	0.17	-472.00	865.00	1750	20220930	-16.11	1177	20230316	24.72	1581	-7.15	20230621	1177	24.72	20230316	1750	-16.11	20220930	1177	24.72	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
165	20230703	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	48	2	3.34	71816429	49518	112.52	1435	1484	1422	1865	1005	1435	1450.31	0.70	0	1758	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	469	-3.14	1.71	12	0.16	-472.00	865.00	1750	20220930	-15.26	1177	20230316	26.00	1581	-6.20	20230621	1177	26.00	20230316	1750	-15.26	20220930	1177	26.00	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
166	20230703	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1473	38	2	2.65	50827669	35269	80.14	1435	1479	1422	1865	1005	1435	1441.14	0.70	0	1728	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	466	-3.12	1.70	12	0.11	-472.00	865.00	1750	20220930	-15.83	1177	20230316	25.15	1581	-6.83	20230621	1177	25.15	20230316	1750	-15.83	20220930	1177	25.15	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
167	20230703	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	24	2	1.67	42964577	29931	68.01	1435	1460	1422	1865	1005	1435	1435.45	0.70	0	1734	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	462	-3.09	1.69	12	0.09	-472.00	865.00	1750	20220930	-16.63	1177	20230316	23.96	1581	-7.72	20230621	1177	23.96	20230316	1750	-16.63	20220930	1177	23.96	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
168	20230703	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1435	0	3	0.00	30574990	21357	48.53	1435	1435	1422	1865	1005	1435	1431.61	0.70	0	1694	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	454	-3.04	1.66	12	0.07	-472.00	865.00	1750	20220930	-18.00	1177	20230316	21.92	1581	-9.23	20230621	1177	21.92	20230316	1750	-18.00	20220930	1177	21.92	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N
169	20230703	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-4	5	-0.28	5343540	3727	8.47	1435	1435	1422	1865	1005	1435	1433.74	0.70	0	0	1445	1439	1429	1423	1413	1443	1427	158	430	500	1000	1	1	31643740	453	-3.03	1.65	12	0.01	-472.00	865.00	1750	20220930	-18.23	1177	20230316	21.58	1581	-9.49	20230621	1177	21.58	20230316	1750	-18.23	20220930	1177	21.58	20230316	2.43	N	080530	500	158 억		220212	N	N	0	N	00	N