KissMeData/042040/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	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	3	2	0.75	283623152	712662	130.46	395	406	388	518	280	399	397.98	2.88	0	315554	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	695	-5.51	0.66	12	0.41	-73.00	613.00	999	20230413	-59.76	325	20230103	23.69	999	-59.76	20230413	325	23.69	20230103	999	-59.76	20230413	325	23.69	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
3	20230731	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	2	2	0.50	271128294	681425	124.75	395	406	388	518	280	399	397.88	2.88	0	297274	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	693	-5.49	0.65	12	0.39	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
4	20230731	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	2	2	0.50	247859369	623429	114.13	395	406	388	518	280	399	397.57	2.88	0	280507	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	693	-5.49	0.65	12	0.36	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
5	20230731	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	0	3	0.00	200890050	505995	92.63	395	406	388	518	280	399	397.02	2.88	0	212379	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	690	-5.47	0.65	12	0.29	-73.00	613.00	999	20230413	-60.06	325	20230103	22.77	999	-60.06	20230413	325	22.77	20230103	999	-60.06	20230413	325	22.77	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
6	20230731	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	5	2	1.25	176098647	443985	81.28	395	406	388	518	280	399	396.63	2.88	0	192948	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	698	-5.53	0.66	12	0.26	-73.00	613.00	999	20230413	-59.56	325	20230103	24.31	999	-59.56	20230413	325	24.31	20230103	999	-59.56	20230413	325	24.31	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
7	20230731	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	1	2	0.25	155030056	391523	71.67	395	406	388	518	280	399	395.97	2.88	0	158237	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	691	-5.48	0.65	12	0.23	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
8	20230731	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	2	2	0.50	123757867	313577	57.41	395	406	388	518	280	399	394.67	2.88	0	120143	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	693	-5.49	0.65	12	0.18	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
9	20230731	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-4	5	-1.00	6350045	16075	2.94	395	398	395	518	280	399	395.03	2.88	0	-5453	416	407	397	388	378	412	393	173	119	100	270	1	1	172839297	683	-5.41	0.64	12	0.01	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.12	N	042040	100	172 억		4979571	N	N	0	N	00	N
10	20230728	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	6	2	1.53	216849796	545773	73.74	393	406	387	510	276	393	397.32	2.86	0	30434	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	690	-5.47	0.65	12	0.32	-73.00	613.00	999	20230413	-60.06	325	20230103	22.77	999	-60.06	20230413	325	22.77	20230103	999	-60.06	20230413	325	22.77	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
11	20230728	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	7	2	1.78	208187735	524071	70.81	393	406	387	510	276	393	397.25	2.86	0	45353	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	691	-5.48	0.65	12	0.30	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
12	20230728	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	7	2	1.78	176862445	445597	60.21	393	406	387	510	276	393	396.91	2.86	0	99230	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	691	-5.48	0.65	12	0.26	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
13	20230728	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	7	2	1.78	155519836	391779	52.94	393	406	387	510	276	393	396.96	2.86	0	95445	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	691	-5.48	0.65	12	0.23	-73.00	613.00	999	20230413	-59.96	325	20230103	23.08	999	-59.96	20230413	325	23.08	20230103	999	-59.96	20230413	325	23.08	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
14	20230728	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	8	2	2.04	104492459	264796	35.78	393	403	387	510	276	393	394.61	2.86	0	67256	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	693	-5.49	0.65	12	0.15	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
15	20230728	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	2	2	0.51	78208146	198991	26.89	393	400	387	510	276	393	393.02	2.86	0	40253	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	683	-5.41	0.64	12	0.12	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
16	20230728	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	1	2	0.25	49271840	125675	16.98	393	397	387	510	276	393	392.06	2.86	0	36593	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	681	-5.40	0.64	12	0.07	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
17	20230728	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	0	3	0.00	3854007	9814	1.33	393	394	390	510	276	393	392.71	2.86	0	-2203	417	404	397	384	377	401	381	173	117	100	260	1	1	172839297	679	-5.38	0.64	12	0.01	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.18	N	042040	100	172 억		4947634	N	N	0	N	00	N
18	20230727	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	-3	5	-0.76	292845300	739454	30.11	396	410	390	514	278	396	396.03	3.02	270075	-285374	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	679	-5.38	0.64	12	0.43	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
19	20230727	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-2	5	-0.51	270201325	681844	27.76	396	410	390	514	278	396	396.28	3.02	270075	-250169	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	681	-5.40	0.64	12	0.39	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
20	20230727	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	0	3	0.00	237426048	598711	24.38	396	410	390	514	278	396	396.56	3.02	270075	-198482	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	684	-5.42	0.65	12	0.35	-73.00	613.00	999	20230413	-60.36	325	20230103	21.85	999	-60.36	20230413	325	21.85	20230103	999	-60.36	20230413	325	21.85	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
21	20230727	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	0	3	0.00	204976109	516728	21.04	396	410	390	514	278	396	396.68	3.02	270075	-171386	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	684	-5.42	0.65	12	0.30	-73.00	613.00	999	20230413	-60.36	325	20230103	21.85	999	-60.36	20230413	325	21.85	20230103	999	-60.36	20230413	325	21.85	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
22	20230727	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-1	5	-0.25	177394180	446515	18.18	396	410	390	514	278	396	397.29	3.02	270075	-147364	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	683	-5.41	0.64	12	0.26	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
23	20230727	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	6	2	1.52	138537800	348676	14.20	396	410	390	514	278	396	397.33	3.02	270075	-82660	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	695	-5.51	0.66	12	0.20	-73.00	613.00	999	20230413	-59.76	325	20230103	23.69	999	-59.76	20230413	325	23.69	20230103	999	-59.76	20230413	325	23.69	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
24	20230727	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	0	3	0.00	103082665	259740	10.57	396	410	390	514	278	396	396.87	3.02	270075	-47602	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	684	-5.42	0.65	12	0.15	-73.00	613.00	999	20230413	-60.36	325	20230103	21.85	999	-60.36	20230413	325	21.85	20230103	999	-60.36	20230413	325	21.85	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
25	20230727	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	398	2	2	0.51	13934236	34762	1.42	396	410	396	514	278	396	400.85	3.02	270075	-4874	426	410	381	365	336	419	374	173	118	100	260	1	1	172839297	688	-5.45	0.65	12	0.02	-73.00	613.00	999	20230413	-60.16	325	20230103	22.46	999	-60.16	20230413	325	22.46	20230103	999	-60.16	20230413	325	22.46	20230103	0.18	N	042040	100	172 억		5224591	N	N	0	N	00	N
26	20230726	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	5	2	1.28	915645568	2445399	155.90	391	397	352	508	274	391	374.44	2.87	0	261354	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	684	-5.42	0.65	12	1.41	-73.00	613.00	999	20230413	-60.36	325	20230103	21.85	999	-60.36	20230413	325	21.85	20230103	999	-60.36	20230413	325	21.85	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
27	20230726	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	386	-5	5	-1.28	884715523	2366018	150.84	391	396	352	508	274	391	373.93	2.87	0	297295	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	667	-5.29	0.63	12	1.37	-73.00	613.00	999	20230413	-61.36	325	20230103	18.77	999	-61.36	20230413	325	18.77	20230103	999	-61.36	20230413	325	18.77	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
28	20230726	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	375	-16	5	-4.09	786638428	2109234	134.47	391	396	352	508	274	391	372.95	2.87	0	265249	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	648	-5.14	0.61	12	1.22	-73.00	613.00	999	20230413	-62.46	325	20230103	15.38	999	-62.46	20230413	325	15.38	20230103	999	-62.46	20230413	325	15.38	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
29	20230726	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	378	-13	5	-3.32	696027172	1868155	119.10	391	396	352	508	274	391	372.57	2.87	0	274648	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	653	-5.18	0.62	12	1.08	-73.00	613.00	999	20230413	-62.16	325	20230103	16.31	999	-62.16	20230413	325	16.31	20230103	999	-62.16	20230413	325	16.31	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
30	20230726	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-17	5	-4.35	555178933	1489526	94.96	391	396	352	508	274	391	372.72	2.87	0	255370	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	646	-5.12	0.61	12	0.86	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
31	20230726	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-17	5	-4.35	507980145	1363524	86.93	391	396	352	508	274	391	372.55	2.87	0	282850	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	646	-5.12	0.61	12	0.79	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
32	20230726	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-17	5	-4.35	283050496	755406	48.16	391	396	352	508	274	391	374.70	2.87	0	80928	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	646	-5.12	0.61	12	0.44	-73.00	613.00	999	20230413	-62.56	325	20230103	15.08	999	-62.56	20230413	325	15.08	20230103	999	-62.56	20230413	325	15.08	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
33	20230726	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	-11	5	-2.81	28164871	73153	4.66	391	396	380	508	274	391	385.01	2.87	0	4468	420	405	397	382	374	401	378	173	117	100	260	1	1	172839297	657	-5.21	0.62	12	0.04	-73.00	613.00	999	20230413	-61.96	325	20230103	16.92	999	-61.96	20230413	325	16.92	20230103	999	-61.96	20230413	325	16.92	20230103	0.17	N	042040	100	172 억		4954516	N	N	0	N	00	N
34	20230725	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	-17	5	-4.17	620208648	1567375	129.73	408	412	389	530	286	408	395.70	2.77	0	164385	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	676	-5.36	0.64	12	0.91	-73.00	613.00	999	20230413	-60.86	325	20230103	20.31	999	-60.86	20230413	325	20.31	20230103	999	-60.86	20230413	325	20.31	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
35	20230725	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	392	-16	5	-3.92	589604084	1489271	123.26	408	412	389	530	286	408	395.90	2.77	0	169696	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	678	-5.37	0.64	12	0.86	-73.00	613.00	999	20230413	-60.76	325	20230103	20.62	999	-60.76	20230413	325	20.62	20230103	999	-60.76	20230413	325	20.62	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
36	20230725	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	393	-15	5	-3.68	563076543	1421835	117.68	408	412	389	530	286	408	396.02	2.77	0	167669	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	679	-5.38	0.64	12	0.82	-73.00	613.00	999	20230413	-60.66	325	20230103	20.92	999	-60.66	20230413	325	20.92	20230103	999	-60.66	20230413	325	20.92	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
37	20230725	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-14	5	-3.43	533373418	1346129	111.41	408	412	389	530	286	408	396.23	2.77	0	167787	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	681	-5.40	0.64	12	0.78	-73.00	613.00	999	20230413	-60.56	325	20230103	21.23	999	-60.56	20230413	325	21.23	20230103	999	-60.56	20230413	325	21.23	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
38	20230725	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	395	-13	5	-3.19	311753678	779492	64.52	408	412	390	530	286	408	399.94	2.77	0	-128269	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	683	-5.41	0.64	12	0.45	-73.00	613.00	999	20230413	-60.46	325	20230103	21.54	999	-60.46	20230413	325	21.54	20230103	999	-60.46	20230413	325	21.54	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
39	20230725	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	402	-6	5	-1.47	199863038	496497	41.09	408	412	400	530	286	408	402.55	2.77	0	-145271	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	695	-5.51	0.66	12	0.29	-73.00	613.00	999	20230413	-59.76	325	20230103	23.69	999	-59.76	20230413	325	23.69	20230103	999	-59.76	20230413	325	23.69	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
40	20230725	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-7	5	-1.72	131776344	326625	27.03	408	412	401	530	286	408	403.45	2.77	0	-127781	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	693	-5.49	0.65	12	0.19	-73.00	613.00	999	20230413	-59.86	325	20230103	23.38	999	-59.86	20230413	325	23.38	20230103	999	-59.86	20230413	325	23.38	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
41	20230725	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-5	5	-1.23	13106803	32289	2.67	408	411	402	530	286	408	405.92	2.77	0	3711	446	426	415	395	384	421	390	173	122	100	270	1	1	172839297	697	-5.52	0.66	12	0.02	-73.00	613.00	999	20230413	-59.66	325	20230103	24.00	999	-59.66	20230413	325	24.00	20230103	999	-59.66	20230413	325	24.00	20230103	0.17	N	042040	100	172 억		4782730	N	N	0	N	00	N
42	20230724	160446	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-22	5	-5.12	493470083	1199719	95.11	430	435	404	559	301	430	411.32	2.72	0	75497	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	705	-5.59	0.67	12	0.69	-73.00	613.00	999	20230413	-59.16	325	20230103	25.54	999	-59.16	20230413	325	25.54	20230103	999	-59.16	20230413	325	25.54	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
43	20230724	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-22	5	-5.12	485071948	1179179	93.48	430	435	404	559	301	430	411.36	2.72	0	75002	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	705	-5.59	0.67	12	0.68	-73.00	613.00	999	20230413	-59.16	325	20230103	25.54	999	-59.16	20230413	325	25.54	20230103	999	-59.16	20230413	325	25.54	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
44	20230724	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-21	5	-4.88	456838352	1110120	88.00	430	435	404	559	301	430	411.52	2.72	0	53704	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	707	-5.60	0.67	12	0.64	-73.00	613.00	999	20230413	-59.06	325	20230103	25.85	999	-59.06	20230413	325	25.85	20230103	999	-59.06	20230413	325	25.85	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
45	20230724	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-17	5	-3.95	366211596	887119	70.33	430	435	405	559	301	430	412.81	2.72	0	31206	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	714	-5.66	0.67	12	0.51	-73.00	613.00	999	20230413	-58.66	325	20230103	27.08	999	-58.66	20230413	325	27.08	20230103	999	-58.66	20230413	325	27.08	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
46	20230724	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-23	5	-5.35	295409717	713601	56.57	430	435	406	559	301	430	413.97	2.72	0	17348	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	703	-5.58	0.66	12	0.41	-73.00	613.00	999	20230413	-59.26	325	20230103	25.23	999	-59.26	20230413	325	25.23	20230103	999	-59.26	20230413	325	25.23	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
47	20230724	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-17	5	-3.95	203309446	488671	38.74	430	435	407	559	301	430	416.05	2.72	0	-21863	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	714	-5.66	0.67	12	0.28	-73.00	613.00	999	20230413	-58.66	325	20230103	27.08	999	-58.66	20230413	325	27.08	20230103	999	-58.66	20230413	325	27.08	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
48	20230724	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-9	5	-2.09	102112154	243725	19.32	430	435	411	559	301	430	418.96	2.72	0	-11100	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	728	-5.77	0.69	12	0.14	-73.00	613.00	999	20230413	-57.86	325	20230103	29.54	999	-57.86	20230413	325	29.54	20230103	999	-57.86	20230413	325	29.54	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
49	20230724	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-9	5	-2.09	26409486	62745	4.97	430	434	411	559	301	430	420.90	2.72	0	-11670	470	449	433	412	396	460	423	173	129	100	290	1	1	172839297	728	-5.77	0.69	12	0.04	-73.00	613.00	999	20230413	-57.86	325	20230103	29.54	999	-57.86	20230413	325	29.54	20230103	999	-57.86	20230413	325	29.54	20230103	0.19	N	042040	100	172 억		4703224	N	N	0	N	00	N
50	20230721	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	2	2	0.47	553125334	1259285	29.12	428	454	417	556	300	428	439.24	2.83	0	-180354	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	743	-5.89	0.70	12	0.73	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
51	20230721	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	5	2	1.17	536628986	1220989	28.23	428	454	417	556	300	428	439.50	2.83	0	-179317	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	748	-5.93	0.71	12	0.71	-73.00	613.00	999	20230413	-56.66	325	20230103	33.23	999	-56.66	20230413	325	33.23	20230103	999	-56.66	20230413	325	33.23	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
52	20230721	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	1	2	0.23	512905405	1165949	26.96	428	454	417	556	300	428	439.90	2.83	0	-146781	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	741	-5.88	0.70	12	0.67	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
53	20230721	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	6	2	1.40	474567318	1077588	24.92	428	454	417	556	300	428	440.40	2.83	0	-114285	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	750	-5.95	0.71	12	0.62	-73.00	613.00	999	20230413	-56.56	325	20230103	33.54	999	-56.56	20230413	325	33.54	20230103	999	-56.56	20230413	325	33.54	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
54	20230721	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	437	9	2	2.10	403845868	915758	21.17	428	454	417	556	300	428	441.00	2.83	0	-92352	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	755	-5.99	0.71	12	0.53	-73.00	613.00	999	20230413	-56.26	325	20230103	34.46	999	-56.26	20230413	325	34.46	20230103	999	-56.26	20230413	325	34.46	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
55	20230721	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	14	2	3.27	325666416	738468	17.07	428	454	417	556	300	428	441.00	2.83	0	-46797	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	764	-6.05	0.72	12	0.43	-73.00	613.00	999	20230413	-55.76	325	20230103	36.00	999	-55.76	20230413	325	36.00	20230103	999	-55.76	20230413	325	36.00	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
56	20230721	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	15	2	3.50	241926244	548408	12.68	428	454	417	556	300	428	441.14	2.83	0	-54473	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	766	-6.07	0.72	12	0.32	-73.00	613.00	999	20230413	-55.66	325	20230103	36.31	999	-55.66	20230413	325	36.31	20230103	999	-55.66	20230413	325	36.31	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
57	20230721	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-6	5	-1.40	9376225	22185	0.51	428	428	417	556	300	428	422.64	2.83	0	-4160	475	451	426	402	377	463	414	173	128	100	290	1	1	172839297	729	-5.78	0.69	12	0.01	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.18	N	042040	100	172 억		4898977	N	N	0	N	00	N
58	20230720	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	25	2	6.20	1861574905	4321642	585.43	404	450	401	523	283	403	430.76	3.02	0	-293426	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	740	-5.86	0.70	12	2.50	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
59	20230720	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	24	2	5.96	1848207889	4290357	581.19	404	450	401	523	283	403	430.78	3.02	0	-289918	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	738	-5.85	0.70	12	2.48	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
60	20230720	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	30	2	7.44	1796598766	4169884	564.87	404	450	401	523	283	403	430.85	3.02	0	-316483	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	748	-5.93	0.71	12	2.41	-73.00	613.00	999	20230413	-56.66	325	20230103	33.23	999	-56.66	20230413	325	33.23	20230103	999	-56.66	20230413	325	33.23	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
61	20230720	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	26	2	6.45	1714882466	3979939	539.14	404	450	401	523	283	403	430.88	3.02	0	-324814	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	741	-5.88	0.70	12	2.30	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
62	20230720	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	37	2	9.18	1556814004	3614849	489.69	404	450	401	523	283	403	430.67	3.02	0	-387050	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	760	-6.03	0.72	12	2.09	-73.00	613.00	999	20230413	-55.96	325	20230103	35.38	999	-55.96	20230413	325	35.38	20230103	999	-55.96	20230413	325	35.38	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
63	20230720	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	23	2	5.71	1188688142	2773834	375.76	404	450	401	523	283	403	428.54	3.02	0	-398389	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	736	-5.84	0.69	12	1.60	-73.00	613.00	999	20230413	-57.36	325	20230103	31.08	999	-57.36	20230413	325	31.08	20230103	999	-57.36	20230413	325	31.08	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
64	20230720	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	21	2	5.21	526325764	1242065	168.26	404	437	401	523	283	403	423.75	3.02	0	-138711	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	733	-5.81	0.69	12	0.72	-73.00	613.00	999	20230413	-57.56	325	20230103	30.46	999	-57.56	20230413	325	30.46	20230103	999	-57.56	20230413	325	30.46	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
65	20230720	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	15	2	3.72	38804247	93389	12.65	404	423	404	523	283	403	415.51	3.02	0	-26864	419	410	405	396	391	408	394	173	120	100	270	1	1	172839297	722	-5.73	0.68	12	0.05	-73.00	613.00	999	20230413	-58.16	325	20230103	28.62	999	-58.16	20230413	325	28.62	20230103	999	-58.16	20230413	325	28.62	20230103	0.18	N	042040	100	172 억		5221082	N	N	0	N	00	N
66	20230719	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-9	5	-2.18	295035570	727125	71.27	414	414	400	535	289	412	405.78	2.97	0	84279	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	697	-5.52	0.66	12	0.42	-73.00	613.00	999	20230413	-59.66	325	20230103	24.00	999	-59.66	20230413	325	24.00	20230103	999	-59.66	20230413	325	24.00	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
67	20230719	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-6	5	-1.46	270047792	665411	65.22	414	414	400	535	289	412	405.84	2.97	0	78005	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	702	-5.56	0.66	12	0.38	-73.00	613.00	999	20230413	-59.36	325	20230103	24.92	999	-59.36	20230413	325	24.92	20230103	999	-59.36	20230413	325	24.92	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
68	20230719	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-5	5	-1.21	181655628	445887	43.70	414	414	404	535	289	412	407.40	2.97	0	70906	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	703	-5.58	0.66	12	0.26	-73.00	613.00	999	20230413	-59.26	325	20230103	25.23	999	-59.26	20230413	325	25.23	20230103	999	-59.26	20230413	325	25.23	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
69	20230719	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-5	5	-1.21	158212118	388116	38.04	414	414	404	535	289	412	407.64	2.97	0	72042	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	703	-5.58	0.66	12	0.22	-73.00	613.00	999	20230413	-59.26	325	20230103	25.23	999	-59.26	20230413	325	25.23	20230103	999	-59.26	20230413	325	25.23	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
70	20230719	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-6	5	-1.46	129432989	317381	31.11	414	414	404	535	289	412	407.82	2.97	0	64067	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	702	-5.56	0.66	12	0.18	-73.00	613.00	999	20230413	-59.36	325	20230103	24.92	999	-59.36	20230413	325	24.92	20230103	999	-59.36	20230413	325	24.92	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
71	20230719	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-6	5	-1.46	107837074	264091	25.89	414	414	404	535	289	412	408.33	2.97	0	59514	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	702	-5.56	0.66	12	0.15	-73.00	613.00	999	20230413	-59.36	325	20230103	24.92	999	-59.36	20230413	325	24.92	20230103	999	-59.36	20230413	325	24.92	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
72	20230719	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-5	5	-1.21	67414734	165076	16.18	414	414	404	535	289	412	408.39	2.97	0	10728	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	703	-5.58	0.66	12	0.10	-73.00	613.00	999	20230413	-59.26	325	20230103	25.23	999	-59.26	20230413	325	25.23	20230103	999	-59.26	20230413	325	25.23	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
73	20230719	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	0	3	0.00	10228901	24762	2.43	414	414	412	535	289	412	413.09	2.97	0	-18520	444	427	419	402	394	424	399	173	123	100	280	1	1	172839297	712	-5.64	0.67	12	0.01	-73.00	613.00	999	20230413	-58.76	325	20230103	26.77	999	-58.76	20230413	325	26.77	20230103	999	-58.76	20230413	325	26.77	20230103	0.18	N	042040	100	172 억		5136801	N	N	0	N	00	N
74	20230718	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	-21	5	-4.85	425855674	1017816	167.21	434	436	411	562	304	433	418.41	2.99	0	-37307	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	712	-5.64	0.67	12	0.59	-73.00	613.00	999	20230413	-58.76	325	20230103	26.77	999	-58.76	20230413	325	26.77	20230103	999	-58.76	20230413	325	26.77	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
75	20230718	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-18	5	-4.16	401050371	957760	157.35	434	436	411	562	304	433	418.74	2.99	0	-44336	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	717	-5.68	0.68	12	0.55	-73.00	613.00	999	20230413	-58.46	325	20230103	27.69	999	-58.46	20230413	325	27.69	20230103	999	-58.46	20230413	325	27.69	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
76	20230718	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-18	5	-4.16	367635521	877299	144.13	434	436	411	562	304	433	419.05	2.99	0	-44733	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	717	-5.68	0.68	12	0.51	-73.00	613.00	999	20230413	-58.46	325	20230103	27.69	999	-58.46	20230413	325	27.69	20230103	999	-58.46	20230413	325	27.69	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
77	20230718	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-16	5	-3.70	331919807	791437	130.02	434	436	411	562	304	433	419.39	2.99	0	-38264	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	721	-5.71	0.68	12	0.46	-73.00	613.00	999	20230413	-58.26	325	20230103	28.31	999	-58.26	20230413	325	28.31	20230103	999	-58.26	20230413	325	28.31	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
78	20230718	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-16	5	-3.70	307639112	733227	120.46	434	436	411	562	304	433	419.57	2.99	0	-9666	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	721	-5.71	0.68	12	0.42	-73.00	613.00	999	20230413	-58.26	325	20230103	28.31	999	-58.26	20230413	325	28.31	20230103	999	-58.26	20230413	325	28.31	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
79	20230718	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-16	5	-3.70	159800808	376106	61.79	434	436	416	562	304	433	424.88	2.99	0	-68613	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	721	-5.71	0.68	12	0.22	-73.00	613.00	999	20230413	-58.26	325	20230103	28.31	999	-58.26	20230413	325	28.31	20230103	999	-58.26	20230413	325	28.31	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
80	20230718	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-11	5	-2.54	86003293	200592	32.95	434	436	422	562	304	433	428.75	2.99	0	-73669	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	729	-5.78	0.69	12	0.12	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
81	20230718	090438	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	-3	5	-0.69	13818078	32018	5.26	434	436	430	562	304	433	431.57	2.99	0	2506	452	442	424	414	396	447	419	173	129	100	290	1	1	172839297	743	-5.89	0.70	12	0.02	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.18	N	042040	100	172 억		5174878	N	N	0	N	00	N
82	20230717	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	9	2	2.12	257220422	605453	36.41	429	434	406	551	297	424	424.79	2.95	0	71850	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	748	-5.93	0.71	12	0.35	-73.00	613.00	999	20230413	-56.66	325	20230103	33.23	999	-56.66	20230413	325	33.23	20230103	999	-56.66	20230413	325	33.23	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
83	20230717	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	7	2	1.65	239744119	565025	33.98	429	434	406	551	297	424	424.31	2.95	0	68612	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	745	-5.90	0.70	12	0.33	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
84	20230717	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	431	7	2	1.65	228065243	537837	32.34	429	434	406	551	297	424	424.04	2.95	0	69415	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	745	-5.90	0.70	12	0.31	-73.00	613.00	999	20230413	-56.86	325	20230103	32.62	999	-56.86	20230413	325	32.62	20230103	999	-56.86	20230413	325	32.62	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
85	20230717	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	3	2	0.71	193719066	457782	27.53	429	434	406	551	297	424	423.17	2.95	0	74712	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	738	-5.85	0.70	12	0.26	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
86	20230717	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	5	2	1.18	174725322	413130	24.84	429	434	406	551	297	424	422.93	2.95	0	67869	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	741	-5.88	0.70	12	0.24	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
87	20230717	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	3	2	0.71	132593270	314665	18.92	429	430	406	551	297	424	421.38	2.95	0	66714	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	738	-5.85	0.70	12	0.18	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
88	20230717	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-2	5	-0.47	101992810	242666	14.59	429	430	406	551	297	424	420.30	2.95	0	39927	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	729	-5.78	0.69	12	0.14	-73.00	613.00	999	20230413	-57.76	325	20230103	29.85	999	-57.76	20230413	325	29.85	20230103	999	-57.76	20230413	325	29.85	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
89	20230717	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-4	5	-0.94	35877386	85103	5.12	429	430	406	551	297	424	421.57	2.95	0	-38602	460	442	433	415	406	437	410	173	127	100	280	1	1	172839297	726	-5.75	0.69	12	0.05	-73.00	613.00	999	20230413	-57.96	325	20230103	29.23	999	-57.96	20230413	325	29.23	20230103	999	-57.96	20230413	325	29.23	20230103	0.19	N	042040	100	172 억		5093828	N	N	0	N	00	N
90	20230714	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-23	5	-5.15	711330236	1654707	190.37	447	451	424	581	313	447	429.89	2.85	0	176746	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	733	-5.81	0.69	12	0.96	-73.00	613.00	999	20230413	-57.56	325	20230103	30.46	999	-57.56	20230413	325	30.46	20230103	999	-57.56	20230413	325	30.46	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
91	20230714	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	-19	5	-4.25	682151748	1586111	182.48	447	451	424	581	313	447	430.08	2.85	0	209044	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	740	-5.86	0.70	12	0.92	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
92	20230714	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	430	-17	5	-3.80	471670599	1092881	125.73	447	451	424	581	313	447	431.58	2.85	0	-38378	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	743	-5.89	0.70	12	0.63	-73.00	613.00	999	20230413	-56.96	325	20230103	32.31	999	-56.96	20230413	325	32.31	20230103	999	-56.96	20230413	325	32.31	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
93	20230714	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	428	-19	5	-4.25	441346107	1022311	117.62	447	451	424	581	313	447	431.71	2.85	0	-20002	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	740	-5.86	0.70	12	0.59	-73.00	613.00	999	20230413	-57.16	325	20230103	31.69	999	-57.16	20230413	325	31.69	20230103	999	-57.16	20230413	325	31.69	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
94	20230714	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	427	-20	5	-4.47	417671172	967042	111.26	447	451	424	581	313	447	431.91	2.85	0	-22978	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	738	-5.85	0.70	12	0.56	-73.00	613.00	999	20230413	-57.26	325	20230103	31.38	999	-57.26	20230413	325	31.38	20230103	999	-57.26	20230413	325	31.38	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
95	20230714	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	-18	5	-4.03	375089133	867497	99.80	447	451	424	581	313	447	432.38	2.85	0	-18191	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	741	-5.88	0.70	12	0.50	-73.00	613.00	999	20230413	-57.06	325	20230103	32.00	999	-57.06	20230413	325	32.00	20230103	999	-57.06	20230413	325	32.00	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
96	20230714	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	440	-7	5	-1.57	120048649	273237	31.44	447	451	432	581	313	447	439.36	2.85	0	-113253	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	760	-6.03	0.72	12	0.16	-73.00	613.00	999	20230413	-55.96	325	20230103	35.38	999	-55.96	20230413	325	35.38	20230103	999	-55.96	20230413	325	35.38	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
97	20230714	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	1	2	0.22	2227377	4971	0.57	447	451	447	581	313	447	448.07	2.85	0	-3982	475	460	450	435	425	468	443	173	134	100	300	1	1	172839297	774	-6.14	0.73	12	0.00	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.17	N	042040	100	172 억		4922164	N	N	0	N	00	N
98	20230713	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	3	2	0.68	392085965	867321	109.68	440	465	440	577	311	444	452.07	2.69	0	270018	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	770	-6.12	0.73	12	0.50	-73.00	613.00	999	20230413	-55.26	325	20230103	37.54	999	-55.26	20230413	325	37.54	20230103	999	-55.26	20230413	325	37.54	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
99	20230713	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	4	2	0.90	346219365	764629	96.69	440	465	440	577	311	444	452.79	2.69	0	267243	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	771	-6.14	0.73	12	0.44	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
100	20230713	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	3	2	0.68	334982674	739573	93.52	440	465	440	577	311	444	452.94	2.69	0	264578	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	770	-6.12	0.73	12	0.43	-73.00	613.00	999	20230413	-55.26	325	20230103	37.54	999	-55.26	20230413	325	37.54	20230103	999	-55.26	20230413	325	37.54	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
101	20230713	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	5	2	1.13	313301494	691201	87.41	440	465	440	577	311	444	453.27	2.69	0	253942	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	773	-6.15	0.73	12	0.40	-73.00	613.00	999	20230413	-55.06	325	20230103	38.15	999	-55.06	20230413	325	38.15	20230103	999	-55.06	20230413	325	38.15	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
102	20230713	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	453	9	2	2.03	290527552	640671	81.02	440	465	440	577	311	444	453.47	2.69	0	254356	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	780	-6.21	0.74	12	0.37	-73.00	613.00	999	20230413	-54.65	325	20230103	39.38	999	-54.65	20230413	325	39.38	20230103	999	-54.65	20230413	325	39.38	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
103	20230713	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	17	2	3.83	234335031	516977	65.37	440	465	440	577	311	444	453.28	2.69	0	216971	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	794	-6.32	0.75	12	0.30	-73.00	613.00	999	20230413	-53.85	325	20230103	41.85	999	-53.85	20230413	325	41.85	20230103	999	-53.85	20230413	325	41.85	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
104	20230713	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	12	2	2.70	120298879	268695	33.98	440	459	440	577	311	444	447.72	2.69	0	97713	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	785	-6.25	0.74	12	0.16	-73.00	613.00	999	20230413	-54.35	325	20230103	40.31	999	-54.35	20230413	325	40.31	20230103	999	-54.35	20230413	325	40.31	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
105	20230713	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	1	2	0.23	14929092	33640	4.25	440	447	440	577	311	444	443.79	2.69	0	8528	467	455	448	436	429	452	433	172	133	100	300	1	1	172163622	766	-6.10	0.73	12	0.02	-73.00	613.00	999	20230413	-55.46	325	20230103	36.92	999	-55.46	20230413	325	36.92	20230103	999	-55.46	20230413	325	36.92	20230103	0.17	N	042040	100	172 억		4639333	N	N	0	N	00	N
106	20230712	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-11	5	-2.42	353068716	790688	159.40	453	460	441	591	319	455	446.53	2.65	0	75080	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	764	-6.08	0.72	12	0.46	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
107	20230712	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-11	5	-2.42	337454308	755576	152.32	453	460	441	591	319	455	446.62	2.65	0	77656	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	764	-6.08	0.72	12	0.44	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
108	20230712	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-8	5	-1.76	256093997	571944	115.30	453	460	443	591	319	455	447.76	2.65	0	42242	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	770	-6.12	0.73	12	0.33	-73.00	613.00	999	20230413	-55.26	325	20230103	37.54	999	-55.26	20230413	325	37.54	20230103	999	-55.26	20230413	325	37.54	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
109	20230712	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-10	5	-2.20	246702532	550893	111.06	453	460	443	591	319	455	447.82	2.65	0	53263	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	766	-6.10	0.73	12	0.32	-73.00	613.00	999	20230413	-55.46	325	20230103	36.92	999	-55.46	20230413	325	36.92	20230103	999	-55.46	20230413	325	36.92	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
110	20230712	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-7	5	-1.54	205110840	457450	92.22	453	460	444	591	319	455	448.38	2.65	0	51110	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	771	-6.14	0.73	12	0.27	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
111	20230712	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-5	5	-1.10	159525033	355356	71.64	453	460	444	591	319	455	448.92	2.65	0	53413	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	775	-6.16	0.73	12	0.21	-73.00	613.00	999	20230413	-54.95	325	20230103	38.46	999	-54.95	20230413	325	38.46	20230103	999	-54.95	20230413	325	38.46	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
112	20230712	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	-3	5	-0.66	53073772	116964	23.58	453	460	451	591	319	455	453.76	2.65	0	2433	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	778	-6.19	0.74	12	0.07	-73.00	613.00	999	20230413	-54.75	325	20230103	39.08	999	-54.75	20230413	325	39.08	20230103	999	-54.75	20230413	325	39.08	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
113	20230712	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	4	2	0.88	5613354	12332	2.49	453	459	453	591	319	455	455.19	2.65	0	5980	485	470	460	445	435	465	440	172	136	100	300	1	1	172163622	790	-6.29	0.75	12	0.01	-73.00	613.00	999	20230413	-54.05	325	20230103	41.23	999	-54.05	20230413	325	41.23	20230103	999	-54.05	20230413	325	41.23	20230103	0.18	N	042040	100	172 억		4564246	N	N	0	N	00	N
114	20230711	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	-2	5	-0.44	226892875	494792	73.51	458	475	450	594	320	457	458.58	2.69	0	-66885	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	783	-6.23	0.74	12	0.29	-73.00	613.00	999	20230413	-54.45	325	20230103	40.00	999	-54.45	20230413	325	40.00	20230103	999	-54.45	20230413	325	40.00	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
115	20230711	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	458	1	2	0.22	211814123	461836	68.62	458	475	450	594	320	457	458.63	2.69	0	-71960	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	789	-6.27	0.75	12	0.27	-73.00	613.00	999	20230413	-54.15	325	20230103	40.92	999	-54.15	20230413	325	40.92	20230103	999	-54.15	20230413	325	40.92	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
116	20230711	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-1	5	-0.22	195031179	425012	63.14	458	475	450	594	320	457	458.88	2.69	0	-57412	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	785	-6.25	0.74	12	0.25	-73.00	613.00	999	20230413	-54.35	325	20230103	40.31	999	-54.35	20230413	325	40.31	20230103	999	-54.35	20230413	325	40.31	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
117	20230711	130414	57	100.00	KOSDAQ		화학	N	N	N	N		N	456	-1	5	-0.22	135964052	294414	43.74	458	475	450	594	320	457	461.81	2.69	0	-41793	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	785	-6.25	0.74	12	0.17	-73.00	613.00	999	20230413	-54.35	325	20230103	40.31	999	-54.35	20230413	325	40.31	20230103	999	-54.35	20230413	325	40.31	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
118	20230711	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	460	3	2	0.66	120818787	261197	38.81	458	475	450	594	320	457	462.56	2.69	0	-34420	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	792	-6.30	0.75	12	0.15	-73.00	613.00	999	20230413	-53.95	325	20230103	41.54	999	-53.95	20230413	325	41.54	20230103	999	-53.95	20230413	325	41.54	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
119	20230711	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	5	2	1.09	105343559	227432	33.79	458	475	450	594	320	457	463.19	2.69	0	-26483	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	795	-6.33	0.75	12	0.13	-73.00	613.00	999	20230413	-53.75	325	20230103	42.15	999	-53.75	20230413	325	42.15	20230103	999	-53.75	20230413	325	42.15	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
120	20230711	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	9	2	1.97	69517555	149894	22.27	458	475	450	594	320	457	463.78	2.69	0	-2936	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	802	-6.38	0.76	12	0.09	-73.00	613.00	999	20230413	-53.35	325	20230103	43.38	999	-53.35	20230413	325	43.38	20230103	999	-53.35	20230413	325	43.38	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
121	20230711	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	4	2	0.88	1086461	2372	0.35	458	461	458	594	320	457	458.04	2.69	0	-210	477	467	454	444	431	468	445	172	137	100	310	1	1	172163622	794	-6.32	0.75	12	0.00	-73.00	613.00	999	20230413	-53.85	325	20230103	41.85	999	-53.85	20230413	325	41.85	20230103	999	-53.85	20230413	325	41.85	20230103	0.18	N	042040	100	172 억		4627725	N	N	0	N	00	N
122	20230710	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	457	11	2	2.47	306543941	672856	189.10	457	464	441	579	313	446	455.58	2.72	0	-54375	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	787	-6.26	0.75	12	0.39	-73.00	613.00	999	20230413	-54.25	325	20230103	40.62	999	-54.25	20230413	325	40.62	20230103	999	-54.25	20230413	325	40.62	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
123	20230710	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	458	12	2	2.69	276864555	608021	170.88	457	464	441	579	313	446	455.35	2.72	0	-54991	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	789	-6.27	0.75	12	0.35	-73.00	613.00	999	20230413	-54.15	325	20230103	40.92	999	-54.15	20230413	325	40.92	20230103	999	-54.15	20230413	325	40.92	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
124	20230710	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	15	2	3.36	230415693	506854	142.45	457	464	441	579	313	446	454.60	2.72	0	-37253	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	794	-6.32	0.75	12	0.29	-73.00	613.00	999	20230413	-53.85	325	20230103	41.85	999	-53.85	20230413	325	41.85	20230103	999	-53.85	20230413	325	41.85	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
125	20230710	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	13	2	2.91	183784588	405774	114.04	457	464	441	579	313	446	452.92	2.72	0	-50617	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	790	-6.29	0.75	12	0.24	-73.00	613.00	999	20230413	-54.05	325	20230103	41.23	999	-54.05	20230413	325	41.23	20230103	999	-54.05	20230413	325	41.23	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
126	20230710	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	16	2	3.59	149143452	330359	92.84	457	462	441	579	313	446	451.46	2.72	0	-54014	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	795	-6.33	0.75	12	0.19	-73.00	613.00	999	20230413	-53.75	325	20230103	42.15	999	-53.75	20230413	325	42.15	20230103	999	-53.75	20230413	325	42.15	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
127	20230710	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	1	2	0.22	59122399	132200	37.15	457	457	441	579	313	446	447.22	2.72	0	-33057	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	770	-6.12	0.73	12	0.08	-73.00	613.00	999	20230413	-55.26	325	20230103	37.54	999	-55.26	20230413	325	37.54	20230103	999	-55.26	20230413	325	37.54	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
128	20230710	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-2	5	-0.45	46633242	104239	29.30	457	457	441	579	313	446	447.37	2.72	0	-38105	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	764	-6.08	0.72	12	0.06	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
129	20230710	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	2	2	0.45	16063283	35507	9.98	457	457	446	579	313	446	452.40	2.72	0	-21515	464	454	447	437	430	451	434	172	133	100	300	1	1	172163622	771	-6.14	0.73	12	0.02	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.18	N	042040	100	172 억		4678679	N	N	0	N	00	N
130	20230707	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-2	5	-0.45	157762805	354667	48.61	457	457	440	582	314	448	444.82	2.76	0	-65257	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	768	-6.11	0.73	12	0.21	-73.00	613.00	999	20230413	-55.36	325	20230103	37.23	999	-55.36	20230413	325	37.23	20230103	999	-55.36	20230413	325	37.23	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
131	20230707	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	-5	5	-1.12	152533937	342909	47.00	457	457	440	582	314	448	444.82	2.76	0	-62590	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	763	-6.07	0.72	12	0.20	-73.00	613.00	999	20230413	-55.66	325	20230103	36.31	999	-55.66	20230413	325	36.31	20230103	999	-55.66	20230413	325	36.31	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
132	20230707	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	442	-6	5	-1.34	123238638	276579	37.91	457	457	440	582	314	448	445.58	2.76	0	-33838	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	761	-6.05	0.72	12	0.16	-73.00	613.00	999	20230413	-55.76	325	20230103	36.00	999	-55.76	20230413	325	36.00	20230103	999	-55.76	20230413	325	36.00	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
133	20230707	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-3	5	-0.67	101920496	228345	31.30	457	457	441	582	314	448	446.34	2.76	0	-20109	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	766	-6.10	0.73	12	0.13	-73.00	613.00	999	20230413	-55.46	325	20230103	36.92	999	-55.46	20230413	325	36.92	20230103	999	-55.46	20230413	325	36.92	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
134	20230707	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-3	5	-0.67	96077739	215233	29.50	457	457	441	582	314	448	446.39	2.76	0	-23633	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	766	-6.10	0.73	12	0.13	-73.00	613.00	999	20230413	-55.46	325	20230103	36.92	999	-55.46	20230413	325	36.92	20230103	999	-55.46	20230413	325	36.92	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
135	20230707	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	444	-4	5	-0.89	78631087	175998	24.12	457	457	441	582	314	448	446.77	2.76	0	-29904	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	764	-6.08	0.72	12	0.10	-73.00	613.00	999	20230413	-55.56	325	20230103	36.62	999	-55.56	20230413	325	36.62	20230103	999	-55.56	20230413	325	36.62	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
136	20230707	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-2	5	-0.45	49537695	110431	15.14	457	457	445	582	314	448	448.59	2.76	0	-3226	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	768	-6.11	0.73	12	0.06	-73.00	613.00	999	20230413	-55.36	325	20230103	37.23	999	-55.36	20230413	325	37.23	20230103	999	-55.36	20230413	325	37.23	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
137	20230707	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	2	2	0.45	11747394	25784	3.53	457	457	449	582	314	448	455.61	2.76	0	-7720	474	461	452	439	430	456	434	172	134	100	300	1	1	172163622	775	-6.16	0.73	12	0.01	-73.00	613.00	999	20230413	-54.95	325	20230103	38.46	999	-54.95	20230413	325	38.46	20230103	999	-54.95	20230413	325	38.46	20230103	0.18	N	042040	100	172 억		4743936	N	N	0	N	00	N
138	20230706	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-6	5	-1.32	327760633	726970	77.22	465	465	443	590	318	454	450.86	2.81	0	-101480	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	771	-6.14	0.73	12	0.42	-73.00	613.00	999	20230413	-55.16	325	20230103	37.85	999	-55.16	20230413	325	37.85	20230103	999	-55.16	20230413	325	37.85	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
139	20230706	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	-5	5	-1.10	309744887	686448	72.92	465	465	444	590	318	454	451.23	2.81	0	-106198	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	773	-6.15	0.73	12	0.40	-73.00	613.00	999	20230413	-55.06	325	20230103	38.15	999	-55.06	20230413	325	38.15	20230103	999	-55.06	20230413	325	38.15	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
140	20230706	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-4	5	-0.88	296545095	657038	69.79	465	465	444	590	318	454	451.34	2.81	0	-107109	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	775	-6.16	0.73	12	0.38	-73.00	613.00	999	20230413	-54.95	325	20230103	38.46	999	-54.95	20230413	325	38.46	20230103	999	-54.95	20230413	325	38.46	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
141	20230706	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-9	5	-1.98	256387538	567128	60.24	465	465	444	590	318	454	452.08	2.81	0	-105085	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	766	-6.10	0.73	12	0.33	-73.00	613.00	999	20230413	-55.46	325	20230103	36.92	999	-55.46	20230413	325	36.92	20230103	999	-55.46	20230413	325	36.92	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
142	20230706	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	-3	5	-0.66	226998208	501483	53.27	465	465	444	590	318	454	452.65	2.81	0	-88289	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	776	-6.18	0.74	12	0.29	-73.00	613.00	999	20230413	-54.85	325	20230103	38.77	999	-54.85	20230413	325	38.77	20230103	999	-54.85	20230413	325	38.77	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
143	20230706	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	453	-1	5	-0.22	203167578	448669	47.66	465	465	444	590	318	454	452.82	2.81	0	-94844	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	780	-6.21	0.74	12	0.26	-73.00	613.00	999	20230413	-54.65	325	20230103	39.38	999	-54.65	20230413	325	39.38	20230103	999	-54.65	20230413	325	39.38	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
144	20230706	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	1	2	0.22	164842448	364187	38.68	465	465	444	590	318	454	452.63	2.81	0	-113232	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	783	-6.23	0.74	12	0.21	-73.00	613.00	999	20230413	-54.45	325	20230103	40.00	999	-54.45	20230413	325	40.00	20230103	999	-54.45	20230413	325	40.00	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
145	20230706	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	-3	5	-0.66	35123631	77074	8.19	465	465	449	590	318	454	455.71	2.81	0	-48945	488	471	461	444	434	466	439	172	136	100	300	1	1	172163622	776	-6.18	0.74	12	0.04	-73.00	613.00	999	20230413	-54.85	325	20230103	38.77	999	-54.85	20230413	325	38.77	20230103	999	-54.85	20230413	325	38.77	20230103	0.17	N	042040	100	172 억		4845366	N	N	0	N	00	N
146	20230705	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	-17	5	-3.61	431952577	935907	141.20	471	478	451	612	330	471	461.55	2.99	0	-303157	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	782	-6.22	0.74	12	0.54	-73.00	613.00	999	20230413	-54.55	325	20230103	39.69	999	-54.55	20230413	325	39.69	20230103	999	-54.55	20230413	325	39.69	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
147	20230705	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	455	-16	5	-3.40	391777514	847248	127.82	471	478	453	612	330	471	462.41	2.99	0	-297340	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	783	-6.23	0.74	12	0.49	-73.00	613.00	999	20230413	-54.45	325	20230103	40.00	999	-54.45	20230413	325	40.00	20230103	999	-54.45	20230413	325	40.00	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
148	20230705	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	-10	5	-2.12	299908208	645569	97.40	471	478	457	612	330	471	464.56	2.99	0	-264931	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	794	-6.32	0.75	12	0.37	-73.00	613.00	999	20230413	-53.85	325	20230103	41.85	999	-53.85	20230413	325	41.85	20230103	999	-53.85	20230413	325	41.85	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
149	20230705	130411	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-8	5	-1.70	222631288	477353	72.02	471	478	460	612	330	471	466.39	2.99	0	-140046	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	797	-6.34	0.76	12	0.28	-73.00	613.00	999	20230413	-53.65	325	20230103	42.46	999	-53.65	20230413	325	42.46	20230103	999	-53.65	20230413	325	42.46	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
150	20230705	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	464	-7	5	-1.49	170328051	364129	54.94	471	478	463	612	330	471	467.77	2.99	0	-97926	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	799	-6.36	0.76	12	0.21	-73.00	613.00	999	20230413	-53.55	325	20230103	42.77	999	-53.55	20230413	325	42.77	20230103	999	-53.55	20230413	325	42.77	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
151	20230705	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-4	5	-0.85	130079658	277678	41.89	471	478	464	612	330	471	468.46	2.99	0	-46430	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	804	-6.40	0.76	12	0.16	-73.00	613.00	999	20230413	-53.25	325	20230103	43.69	999	-53.25	20230413	325	43.69	20230103	999	-53.25	20230413	325	43.69	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
152	20230705	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-1	5	-0.21	53291536	113111	17.06	471	478	468	612	330	471	471.14	2.99	0	-3054	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	809	-6.44	0.77	12	0.07	-73.00	613.00	999	20230413	-52.95	325	20230103	44.62	999	-52.95	20230413	325	44.62	20230103	999	-52.95	20230413	325	44.62	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
153	20230705	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	4	2	0.85	7264535	15423	2.33	471	478	470	612	330	471	471.02	2.99	0	-3945	505	488	478	461	451	483	456	172	141	100	320	1	1	172163622	818	-6.51	0.77	12	0.01	-73.00	613.00	999	20230413	-52.45	325	20230103	46.15	999	-52.45	20230413	325	46.15	20230103	999	-52.45	20230413	325	46.15	20230103	0.18	N	042040	100	172 억		5154425	N	N	0	N	00	N
154	20230704	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-18	5	-3.68	313953480	660624	86.30	482	495	468	635	343	489	475.24	3.05	0	-100232	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	811	-6.45	0.77	12	0.38	-73.00	613.00	999	20230413	-52.85	325	20230103	44.92	999	-52.85	20230413	325	44.92	20230103	999	-52.85	20230413	325	44.92	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
155	20230704	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-17	5	-3.48	288978248	607653	79.38	482	495	468	635	343	489	475.56	3.05	0	-104980	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	813	-6.47	0.77	12	0.35	-73.00	613.00	999	20230413	-52.75	325	20230103	45.23	999	-52.75	20230413	325	45.23	20230103	999	-52.75	20230413	325	45.23	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
156	20230704	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	-16	5	-3.27	263387616	553572	72.32	482	495	468	635	343	489	475.80	3.05	0	-103114	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	814	-6.48	0.77	12	0.32	-73.00	613.00	999	20230413	-52.65	325	20230103	45.54	999	-52.65	20230413	325	45.54	20230103	999	-52.65	20230413	325	45.54	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
157	20230704	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	475	-14	5	-2.86	242900570	510420	66.68	482	495	468	635	343	489	475.88	3.05	0	-102515	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	818	-6.51	0.77	12	0.30	-73.00	613.00	999	20230413	-52.45	325	20230103	46.15	999	-52.45	20230413	325	46.15	20230103	999	-52.45	20230413	325	46.15	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
158	20230704	120408	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-15	5	-3.07	230301439	483834	63.21	482	495	468	635	343	489	475.99	3.05	0	-98394	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	816	-6.49	0.77	12	0.28	-73.00	613.00	999	20230413	-52.55	325	20230103	45.85	999	-52.55	20230413	325	45.85	20230103	999	-52.55	20230413	325	45.85	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
159	20230704	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-17	5	-3.48	192721148	404311	52.82	482	495	468	635	343	489	476.67	3.05	0	-89049	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	813	-6.47	0.77	12	0.23	-73.00	613.00	999	20230413	-52.75	325	20230103	45.23	999	-52.75	20230413	325	45.23	20230103	999	-52.75	20230413	325	45.23	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
160	20230704	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	-10	5	-2.04	85446491	177266	23.16	482	495	478	635	343	489	482.02	3.05	0	-91261	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	825	-6.56	0.78	12	0.10	-73.00	613.00	999	20230413	-52.05	325	20230103	47.38	999	-52.05	20230413	325	47.38	20230103	999	-52.05	20230413	325	47.38	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
161	20230704	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	-8	5	-1.64	5633887	11695	1.53	482	482	480	635	343	489	481.73	3.05	0	-4321	509	499	484	474	459	504	479	172	146	100	330	1	1	172163622	828	-6.59	0.78	12	0.01	-73.00	613.00	999	20230413	-51.85	325	20230103	48.00	999	-51.85	20230413	325	48.00	20230103	999	-51.85	20230413	325	48.00	20230103	0.18	N	042040	100	172 억		5253872	N	N	0	N	00	N
162	20230703	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	21	2	4.49	370763008	764523	63.76	469	494	469	608	328	468	484.96	3.02	0	44421	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	842	-6.70	0.80	12	0.44	-73.00	613.00	999	20230413	-51.05	325	20230103	50.46	999	-51.05	20230413	325	50.46	20230103	999	-51.05	20230413	325	50.46	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
163	20230703	150403	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	13	2	2.78	359321249	740974	61.80	469	494	469	608	328	468	484.93	3.02	0	44498	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	828	-6.59	0.78	12	0.43	-73.00	613.00	999	20230413	-51.85	325	20230103	48.00	999	-51.85	20230413	325	48.00	20230103	999	-51.85	20230413	325	48.00	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
164	20230703	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	20	2	4.27	319455848	658193	54.89	469	494	469	608	328	468	485.35	3.02	0	19675	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	840	-6.68	0.80	12	0.38	-73.00	613.00	999	20230413	-51.15	325	20230103	50.15	999	-51.15	20230413	325	50.15	20230103	999	-51.15	20230413	325	50.15	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
165	20230703	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	17	2	3.63	292261192	602215	50.22	469	494	469	608	328	468	485.31	3.02	0	27252	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	835	-6.64	0.79	12	0.35	-73.00	613.00	999	20230413	-51.45	325	20230103	49.23	999	-51.45	20230413	325	49.23	20230103	999	-51.45	20230413	325	49.23	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
166	20230703	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	19	2	4.06	208557037	430368	35.89	469	494	469	608	328	468	484.60	3.02	0	10056	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	838	-6.67	0.79	12	0.25	-73.00	613.00	999	20230413	-51.25	325	20230103	49.85	999	-51.25	20230413	325	49.85	20230103	999	-51.25	20230413	325	49.85	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
167	20230703	110401	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	18	2	3.85	167126865	345283	28.80	469	494	469	608	328	468	484.03	3.02	0	965	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	837	-6.66	0.79	12	0.20	-73.00	613.00	999	20230413	-51.35	325	20230103	49.54	999	-51.35	20230413	325	49.54	20230103	999	-51.35	20230413	325	49.54	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
168	20230703	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	17	2	3.63	84636805	175845	14.67	469	489	469	608	328	468	481.31	3.02	0	30384	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	835	-6.64	0.79	12	0.10	-73.00	613.00	999	20230413	-51.45	325	20230103	49.23	999	-51.45	20230413	325	49.23	20230103	999	-51.45	20230413	325	49.23	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N
169	20230703	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	1	2	0.21	1491895	3181	0.27	469	472	469	608	328	468	469.00	3.02	0	-205	489	478	469	458	449	484	464	172	140	100	310	1	1	172163622	807	-6.42	0.77	12	0.00	-73.00	613.00	999	20230413	-53.05	325	20230103	44.31	999	-53.05	20230413	325	44.31	20230103	999	-53.05	20230413	325	44.31	20230103	0.16	N	042040	100	172 억		5197658	N	N	0	N	00	N