KissMeData/187790/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	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	5	2	0.39	427950962	325437	169.09	1287	1357	1285	1673	901	1287	1315.02	4.31	0	-14461	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	394	-3.72	1.45	12	1.07	-347.00	893.00	1755	20230117	-26.38	942	20221013	37.15	1755	-26.38	20230117	1020	26.67	20230103	1755	-26.38	20230117	942	37.15	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
3	20230731	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	18	2	1.40	417156456	317110	164.76	1287	1357	1285	1673	901	1287	1315.49	4.31	0	-15463	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	398	-3.76	1.46	12	1.04	-347.00	893.00	1755	20230117	-25.64	942	20221013	38.54	1755	-25.64	20230117	1020	27.94	20230103	1755	-25.64	20230117	942	38.54	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
4	20230731	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	35	2	2.72	367852386	279304	145.12	1287	1357	1285	1673	901	1287	1317.03	4.31	0	-26510	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	403	-3.81	1.48	12	0.92	-347.00	893.00	1755	20230117	-24.67	942	20221013	40.34	1755	-24.67	20230117	1020	29.61	20230103	1755	-24.67	20230117	942	40.34	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
5	20230731	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	12	2	0.93	319439168	242764	126.13	1287	1357	1285	1673	901	1287	1315.84	4.31	0	-11621	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	396	-3.74	1.45	12	0.80	-347.00	893.00	1755	20230117	-25.98	942	20221013	37.90	1755	-25.98	20230117	1020	27.35	20230103	1755	-25.98	20230117	942	37.90	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
6	20230731	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	18	2	1.40	286802607	217653	113.09	1287	1357	1285	1673	901	1287	1317.71	4.31	0	-18321	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	398	-3.76	1.46	12	0.71	-347.00	893.00	1755	20230117	-25.64	942	20221013	38.54	1755	-25.64	20230117	1020	27.94	20230103	1755	-25.64	20230117	942	38.54	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
7	20230731	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	38	2	2.95	253657023	192515	100.02	1287	1357	1285	1673	901	1287	1317.60	4.31	0	-19091	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	404	-3.82	1.48	12	0.63	-347.00	893.00	1755	20230117	-24.50	942	20221013	40.66	1755	-24.50	20230117	1020	29.90	20230103	1755	-24.50	20230117	942	40.66	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
8	20230731	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	47	2	3.65	168646355	128370	66.70	1287	1357	1285	1673	901	1287	1313.75	4.31	0	-9427	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	407	-3.84	1.49	12	0.42	-347.00	893.00	1755	20230117	-23.99	942	20221013	41.61	1755	-23.99	20230117	1020	30.78	20230103	1755	-23.99	20230117	942	41.61	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
9	20230731	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	0	3	0.00	2400255	1865	0.97	1287	1287	1287	1673	901	1287	1287.00	4.31	0	-3543	1355	1320	1265	1230	1175	1338	1248	153	386	500	900	1	1	30518843	393	-3.71	1.44	12	0.01	-347.00	893.00	1755	20230117	-26.67	942	20221013	36.62	1755	-26.67	20230117	1020	26.18	20230103	1755	-26.67	20230117	942	36.62	20221013	1.97	N	187790	500	152 억		1316818	N	N	0	N	00	N
10	20230728	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	70	2	5.75	243129522	192058	99.24	1220	1300	1210	1582	852	1217	1265.91	4.24	0	23259	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	393	-3.71	1.44	12	0.63	-347.00	893.00	1755	20230117	-26.67	942	20221013	36.62	1755	-26.67	20230117	1020	26.18	20230103	1755	-26.67	20230117	942	36.62	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
11	20230728	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	66	2	5.42	232217798	183553	94.85	1220	1300	1210	1582	852	1217	1265.13	4.24	0	24122	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	392	-3.70	1.44	12	0.60	-347.00	893.00	1755	20230117	-26.89	942	20221013	36.20	1755	-26.89	20230117	1020	25.78	20230103	1755	-26.89	20230117	942	36.20	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
12	20230728	140910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	50	2	4.11	161738157	128324	66.31	1220	1300	1210	1582	852	1217	1260.39	4.24	0	3552	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	387	-3.65	1.42	12	0.42	-347.00	893.00	1755	20230117	-27.81	942	20221013	34.50	1755	-27.81	20230117	1020	24.22	20230103	1755	-27.81	20230117	942	34.50	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
13	20230728	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1271	54	2	4.44	144707568	114931	59.39	1220	1300	1210	1582	852	1217	1259.08	4.24	0	5917	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	388	-3.66	1.42	12	0.38	-347.00	893.00	1755	20230117	-27.58	942	20221013	34.93	1755	-27.58	20230117	1020	24.61	20230103	1755	-27.58	20230117	942	34.93	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
14	20230728	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1268	51	2	4.19	98836105	78712	40.67	1220	1300	1210	1582	852	1217	1255.67	4.24	0	-2049	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	387	-3.65	1.42	12	0.26	-347.00	893.00	1755	20230117	-27.75	942	20221013	34.61	1755	-27.75	20230117	1020	24.31	20230103	1755	-27.75	20230117	942	34.61	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
15	20230728	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	43	2	3.53	71241675	56923	29.41	1220	1300	1210	1582	852	1217	1251.54	4.24	0	-11089	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	385	-3.63	1.41	12	0.19	-347.00	893.00	1755	20230117	-28.21	942	20221013	33.76	1755	-28.21	20230117	1020	23.53	20230103	1755	-28.21	20230117	942	33.76	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
16	20230728	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	27	2	2.22	55811526	44682	23.09	1220	1300	1210	1582	852	1217	1249.08	4.24	0	-8063	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	380	-3.59	1.39	12	0.15	-347.00	893.00	1755	20230117	-29.12	942	20221013	32.06	1755	-29.12	20230117	1020	21.96	20230103	1755	-29.12	20230117	942	32.06	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
17	20230728	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	34	2	2.79	31125099	24816	12.82	1220	1300	1210	1582	852	1217	1254.24	4.24	0	-4635	1266	1241	1223	1198	1180	1254	1211	153	365	500	850	1	1	30518843	382	-3.61	1.40	12	0.08	-347.00	893.00	1755	20230117	-28.72	942	20221013	32.80	1755	-28.72	20230117	1020	22.65	20230103	1755	-28.72	20230117	942	32.80	20221013	1.98	N	187790	500	152 억		1293559	N	N	0	N	00	N
18	20230727	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	12	2	1.00	234250182	191247	41.40	1212	1248	1205	1566	844	1205	1224.87	4.24	57870	-1013	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	371	-3.51	1.36	12	0.63	-347.00	893.00	1755	20230117	-30.66	942	20221013	29.19	1755	-30.66	20230117	1020	19.31	20230103	1755	-30.66	20230117	942	29.19	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
19	20230727	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	15	2	1.24	224855538	183537	39.73	1212	1248	1205	1566	844	1205	1225.12	4.24	57870	-2813	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	372	-3.52	1.37	12	0.60	-347.00	893.00	1755	20230117	-30.48	942	20221013	29.51	1755	-30.48	20230117	1020	19.61	20230103	1755	-30.48	20230117	942	29.51	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
20	20230727	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	9	2	0.75	197130255	160780	34.81	1212	1248	1205	1566	844	1205	1226.09	4.24	57870	10021	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	370	-3.50	1.36	12	0.53	-347.00	893.00	1755	20230117	-30.83	942	20221013	28.87	1755	-30.83	20230117	1020	19.02	20230103	1755	-30.83	20230117	942	28.87	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
21	20230727	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	5	2	0.41	169208413	137793	29.83	1212	1248	1205	1566	844	1205	1227.99	4.24	57870	2692	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	369	-3.49	1.35	12	0.45	-347.00	893.00	1755	20230117	-31.05	942	20221013	28.45	1755	-31.05	20230117	1020	18.63	20230103	1755	-31.05	20230117	942	28.45	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
22	20230727	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	11	2	0.91	131958320	107002	23.16	1212	1248	1212	1566	844	1205	1233.23	4.24	57870	5471	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	371	-3.50	1.36	12	0.35	-347.00	893.00	1755	20230117	-30.71	942	20221013	29.09	1755	-30.71	20230117	1020	19.22	20230103	1755	-30.71	20230117	942	29.09	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
23	20230727	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1241	36	2	2.99	69893963	56652	12.26	1212	1248	1212	1566	844	1205	1233.74	4.24	57870	8021	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	379	-3.58	1.39	12	0.19	-347.00	893.00	1755	20230117	-29.29	942	20221013	31.74	1755	-29.29	20230117	1020	21.67	20230103	1755	-29.29	20230117	942	31.74	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
24	20230727	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	29	2	2.41	38215518	31047	6.72	1212	1245	1212	1566	844	1205	1230.89	4.24	57870	-287	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	377	-3.56	1.38	12	0.10	-347.00	893.00	1755	20230117	-29.69	942	20221013	31.00	1755	-29.69	20230117	1020	20.98	20230103	1755	-29.69	20230117	942	31.00	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
25	20230727	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	18	2	1.49	12780641	10409	2.25	1212	1245	1212	1566	844	1205	1227.85	4.24	57870	-2812	1284	1244	1212	1172	1140	1228	1156	153	361	500	840	1	1	30518843	373	-3.52	1.37	12	0.03	-347.00	893.00	1755	20230117	-30.31	942	20221013	29.83	1755	-30.31	20230117	1020	19.90	20230103	1755	-30.31	20230117	942	29.83	20221013	2.02	N	187790	500	152 억		1294572	N	N	0	N	00	N
26	20230726	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-47	5	-3.75	556341317	459463	152.18	1252	1252	1180	1627	877	1252	1210.86	4.05	0	57870	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	368	-3.47	1.35	12	1.51	-347.00	893.00	1755	20230117	-31.34	942	20221013	27.92	1755	-31.34	20230117	1020	18.14	20230103	1755	-31.34	20230117	942	27.92	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
27	20230726	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-57	5	-4.55	513869544	423950	140.41	1252	1252	1180	1627	877	1252	1212.10	4.05	0	39338	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	365	-3.44	1.34	12	1.39	-347.00	893.00	1755	20230117	-31.91	942	20221013	26.86	1755	-31.91	20230117	1020	17.16	20230103	1755	-31.91	20230117	942	26.86	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
28	20230726	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-53	5	-4.23	471564967	388737	128.75	1252	1252	1180	1627	877	1252	1213.07	4.05	0	33556	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	366	-3.46	1.34	12	1.27	-347.00	893.00	1755	20230117	-31.68	942	20221013	27.28	1755	-31.68	20230117	1020	17.55	20230103	1755	-31.68	20230117	942	27.28	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
29	20230726	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-53	5	-4.23	387064774	317995	105.32	1252	1252	1180	1627	877	1252	1217.20	4.05	0	40509	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	366	-3.46	1.34	12	1.04	-347.00	893.00	1755	20230117	-31.68	942	20221013	27.28	1755	-31.68	20230117	1020	17.55	20230103	1755	-31.68	20230117	942	27.28	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
30	20230726	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-24	5	-1.92	327820970	268878	89.05	1252	1252	1180	1627	877	1252	1219.22	4.05	0	43318	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	375	-3.54	1.38	12	0.88	-347.00	893.00	1755	20230117	-30.03	942	20221013	30.36	1755	-30.03	20230117	1020	20.39	20230103	1755	-30.03	20230117	942	30.36	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
31	20230726	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1225	-27	5	-2.16	297481726	244043	80.83	1252	1252	1180	1627	877	1252	1218.97	4.05	0	43767	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	374	-3.53	1.37	12	0.80	-347.00	893.00	1755	20230117	-30.20	942	20221013	30.04	1755	-30.20	20230117	1020	20.10	20230103	1755	-30.20	20230117	942	30.04	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
32	20230726	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-24	5	-1.92	189205721	154086	51.03	1252	1252	1219	1627	877	1252	1227.92	4.05	0	28024	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	375	-3.54	1.38	12	0.50	-347.00	893.00	1755	20230117	-30.03	942	20221013	30.36	1755	-30.03	20230117	1020	20.39	20230103	1755	-30.03	20230117	942	30.36	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
33	20230726	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1226	-26	5	-2.08	47374087	38472	12.74	1252	1252	1225	1627	877	1252	1231.39	4.05	0	5207	1344	1298	1274	1228	1204	1286	1216	153	375	500	870	1	1	30518843	374	-3.53	1.37	12	0.13	-347.00	893.00	1755	20230117	-30.14	942	20221013	30.15	1755	-30.14	20230117	1020	20.20	20230103	1755	-30.14	20230117	942	30.15	20221013	2.08	N	187790	500	152 억		1236702	N	N	0	N	00	N
34	20230725	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-68	5	-5.15	383539746	301210	73.27	1306	1320	1250	1716	924	1320	1273.33	4.16	0	-32425	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	382	-3.61	1.40	12	0.99	-347.00	893.00	1755	20230117	-28.66	942	20221013	32.91	1755	-28.66	20230117	1020	22.75	20230103	1755	-28.66	20230117	942	32.91	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
35	20230725	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	-62	5	-4.70	364545180	286035	69.58	1306	1320	1250	1716	924	1320	1274.48	4.16	0	-27812	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	384	-3.63	1.41	12	0.94	-347.00	893.00	1755	20230117	-28.32	942	20221013	33.55	1755	-28.32	20230117	1020	23.33	20230103	1755	-28.32	20230117	942	33.55	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
36	20230725	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-61	5	-4.62	288493918	225416	54.83	1306	1320	1255	1716	924	1320	1279.83	4.16	0	-27595	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	384	-3.63	1.41	12	0.74	-347.00	893.00	1755	20230117	-28.26	942	20221013	33.65	1755	-28.26	20230117	1020	23.43	20230103	1755	-28.26	20230117	942	33.65	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
37	20230725	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-45	5	-3.41	205579515	160047	38.93	1306	1320	1272	1716	924	1320	1284.49	4.16	0	-10963	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	389	-3.67	1.43	12	0.52	-347.00	893.00	1755	20230117	-27.35	942	20221013	35.35	1755	-27.35	20230117	1020	25.00	20230103	1755	-27.35	20230117	942	35.35	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
38	20230725	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-41	5	-3.11	188803757	146926	35.74	1306	1320	1272	1716	924	1320	1285.03	4.16	0	-5377	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	390	-3.69	1.43	12	0.48	-347.00	893.00	1755	20230117	-27.12	942	20221013	35.77	1755	-27.12	20230117	1020	25.39	20230103	1755	-27.12	20230117	942	35.77	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
39	20230725	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	-35	5	-2.65	150576297	116972	28.45	1306	1320	1275	1716	924	1320	1287.28	4.16	0	-7958	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	392	-3.70	1.44	12	0.38	-347.00	893.00	1755	20230117	-26.78	942	20221013	36.41	1755	-26.78	20230117	1020	25.98	20230103	1755	-26.78	20230117	942	36.41	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
40	20230725	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-39	5	-2.95	105775410	81983	19.94	1306	1320	1279	1716	924	1320	1290.21	4.16	0	-6344	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	391	-3.69	1.43	12	0.27	-347.00	893.00	1755	20230117	-27.01	942	20221013	35.99	1755	-27.01	20230117	1020	25.59	20230103	1755	-27.01	20230117	942	35.99	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
41	20230725	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-17	5	-1.29	10494693	8030	1.95	1306	1320	1302	1716	924	1320	1306.94	4.16	0	-1639	1365	1342	1306	1283	1247	1324	1265	153	396	500	920	1	1	30518843	398	-3.76	1.46	12	0.03	-347.00	893.00	1755	20230117	-25.75	942	20221013	38.32	1755	-25.75	20230117	1020	27.75	20230103	1755	-25.75	20230117	942	38.32	20221013	2.00	N	187790	500	152 억		1269104	N	N	0	N	00	N
42	20230724	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-3	5	-0.23	527028272	407767	130.80	1324	1329	1270	1719	927	1323	1292.47	4.11	0	13596	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	403	-3.80	1.48	12	1.34	-347.00	893.00	1755	20230117	-24.79	942	20221013	40.13	1755	-24.79	20230117	1020	29.41	20230103	1755	-24.79	20230117	942	40.13	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
43	20230724	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-17	5	-1.28	508264331	393443	126.20	1324	1329	1270	1719	927	1323	1291.84	4.11	0	8307	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	399	-3.76	1.46	12	1.29	-347.00	893.00	1755	20230117	-25.58	942	20221013	38.64	1755	-25.58	20230117	1020	28.04	20230103	1755	-25.58	20230117	942	38.64	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
44	20230724	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	4	2	0.30	484545486	375369	120.41	1324	1329	1270	1719	927	1323	1290.85	4.11	0	7178	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	405	-3.82	1.49	12	1.23	-347.00	893.00	1755	20230117	-24.39	942	20221013	40.87	1755	-24.39	20230117	1020	30.10	20230103	1755	-24.39	20230117	942	40.87	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
45	20230724	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-37	5	-2.80	349377671	271210	87.00	1324	1324	1270	1719	927	1323	1288.22	4.11	0	27813	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	392	-3.71	1.44	12	0.89	-347.00	893.00	1755	20230117	-26.72	942	20221013	36.52	1755	-26.72	20230117	1020	26.08	20230103	1755	-26.72	20230117	942	36.52	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
46	20230724	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-40	5	-3.02	318081689	246871	79.19	1324	1324	1270	1719	927	1323	1288.45	4.11	0	29245	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	392	-3.70	1.44	12	0.81	-347.00	893.00	1755	20230117	-26.89	942	20221013	36.20	1755	-26.89	20230117	1020	25.78	20230103	1755	-26.89	20230117	942	36.20	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
47	20230724	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-18	5	-1.36	239676552	185868	59.62	1324	1324	1270	1719	927	1323	1289.50	4.11	0	26160	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	398	-3.76	1.46	12	0.61	-347.00	893.00	1755	20230117	-25.64	942	20221013	38.54	1755	-25.64	20230117	1020	27.94	20230103	1755	-25.64	20230117	942	38.54	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
48	20230724	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-42	5	-3.17	168748961	131404	42.15	1324	1324	1270	1719	927	1323	1284.20	4.11	0	24248	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	391	-3.69	1.43	12	0.43	-347.00	893.00	1755	20230117	-27.01	942	20221013	35.99	1755	-27.01	20230117	1020	25.59	20230103	1755	-27.01	20230117	942	35.99	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
49	20230724	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-35	5	-2.65	41486546	31905	10.23	1324	1324	1288	1719	927	1323	1300.31	4.11	0	-9102	1409	1365	1341	1297	1273	1354	1286	153	396	500	920	1	1	30518843	393	-3.71	1.44	12	0.10	-347.00	893.00	1755	20230117	-26.61	942	20221013	36.73	1755	-26.61	20230117	1020	26.27	20230103	1755	-26.61	20230117	942	36.73	20221013	2.00	N	187790	500	152 억		1255484	N	N	0	N	00	N
50	20230721	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-42	5	-3.08	412460305	309393	118.11	1385	1385	1317	1774	956	1365	1333.13	4.31	0	-59662	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	404	-3.81	1.48	12	1.01	-347.00	893.00	1755	20230117	-24.62	942	20221013	40.45	1755	-24.62	20230117	1020	29.71	20230103	1755	-24.62	20230117	942	40.45	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
51	20230721	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-42	5	-3.08	395320506	296438	113.16	1385	1385	1317	1774	956	1365	1333.57	4.31	0	-56293	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	404	-3.81	1.48	12	0.97	-347.00	893.00	1755	20230117	-24.62	942	20221013	40.45	1755	-24.62	20230117	1020	29.71	20230103	1755	-24.62	20230117	942	40.45	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
52	20230721	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-39	5	-2.86	343900492	257603	98.34	1385	1385	1317	1774	956	1365	1335.00	4.31	0	-52009	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	405	-3.82	1.48	12	0.84	-347.00	893.00	1755	20230117	-24.44	942	20221013	40.76	1755	-24.44	20230117	1020	30.00	20230103	1755	-24.44	20230117	942	40.76	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
53	20230721	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-41	5	-3.00	301751742	225706	86.16	1385	1385	1318	1774	956	1365	1336.92	4.31	0	-45020	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	404	-3.82	1.48	12	0.74	-347.00	893.00	1755	20230117	-24.56	942	20221013	40.55	1755	-24.56	20230117	1020	29.80	20230103	1755	-24.56	20230117	942	40.55	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
54	20230721	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-38	5	-2.78	237123735	176804	67.49	1385	1385	1325	1774	956	1365	1341.17	4.31	0	-27905	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	405	-3.82	1.49	12	0.58	-347.00	893.00	1755	20230117	-24.39	942	20221013	40.87	1755	-24.39	20230117	1020	30.10	20230103	1755	-24.39	20230117	942	40.87	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
55	20230721	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-27	5	-1.98	201018455	149619	57.12	1385	1385	1330	1774	956	1365	1343.54	4.31	0	-15756	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	408	-3.86	1.50	12	0.49	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
56	20230721	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-31	5	-2.27	145003804	107616	41.08	1385	1385	1332	1774	956	1365	1347.42	4.31	0	-16182	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	407	-3.84	1.49	12	0.35	-347.00	893.00	1755	20230117	-23.99	942	20221013	41.61	1755	-23.99	20230117	1020	30.78	20230103	1755	-23.99	20230117	942	41.61	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
57	20230721	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1355	-10	5	-0.73	43047571	31625	12.07	1385	1385	1349	1774	956	1365	1361.19	4.31	0	-14893	1420	1392	1361	1333	1302	1406	1347	153	409	500	950	1	1	30518843	414	-3.90	1.52	12	0.10	-347.00	893.00	1755	20230117	-22.79	942	20221013	43.84	1755	-22.79	20230117	1020	32.84	20230103	1755	-22.79	20230117	942	43.84	20221013	2.01	N	187790	500	152 억		1315124	N	N	0	N	00	N
58	20230720	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	14	2	1.04	358202256	261836	61.97	1350	1389	1330	1756	946	1351	1368.04	4.56	0	-77208	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	417	-3.93	1.53	12	0.86	-347.00	893.00	1755	20230117	-22.22	942	20221013	44.90	1755	-22.22	20230117	1020	33.82	20230103	1755	-22.22	20230117	942	44.90	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
59	20230720	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1367	16	2	1.18	342483189	250246	59.23	1350	1389	1330	1756	946	1351	1368.59	4.56	0	-77008	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	417	-3.94	1.53	12	0.82	-347.00	893.00	1755	20230117	-22.11	942	20221013	45.12	1755	-22.11	20230117	1020	34.02	20230103	1755	-22.11	20230117	942	45.12	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
60	20230720	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	2	2	0.15	314496695	229698	54.37	1350	1389	1330	1756	946	1351	1369.17	4.56	0	-68033	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	413	-3.90	1.52	12	0.75	-347.00	893.00	1755	20230117	-22.91	942	20221013	43.63	1755	-22.91	20230117	1020	32.65	20230103	1755	-22.91	20230117	942	43.63	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
61	20230720	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	21	2	1.55	274816636	200694	47.50	1350	1389	1330	1756	946	1351	1369.33	4.56	0	-63847	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	419	-3.95	1.54	12	0.66	-347.00	893.00	1755	20230117	-21.82	942	20221013	45.65	1755	-21.82	20230117	1020	34.51	20230103	1755	-21.82	20230117	942	45.65	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
62	20230720	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	20	2	1.48	246734680	180216	42.65	1350	1389	1330	1756	946	1351	1369.11	4.56	0	-59546	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	418	-3.95	1.54	12	0.59	-347.00	893.00	1755	20230117	-21.88	942	20221013	45.54	1755	-21.88	20230117	1020	34.41	20230103	1755	-21.88	20230117	942	45.54	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
63	20230720	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1376	25	2	1.85	190918711	139171	32.94	1350	1389	1341	1756	946	1351	1371.83	4.56	0	-56661	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	420	-3.97	1.54	12	0.46	-347.00	893.00	1755	20230117	-21.60	942	20221013	46.07	1755	-21.60	20230117	1020	34.90	20230103	1755	-21.60	20230117	942	46.07	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
64	20230720	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	14	2	1.04	140099456	102270	24.21	1350	1389	1341	1756	946	1351	1369.90	4.56	0	-49208	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	417	-3.93	1.53	12	0.34	-347.00	893.00	1755	20230117	-22.22	942	20221013	44.90	1755	-22.22	20230117	1020	33.82	20230103	1755	-22.22	20230117	942	44.90	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
65	20230720	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	14	2	1.04	15359103	11335	2.68	1350	1368	1341	1756	946	1351	1355.02	4.56	0	-5140	1427	1388	1351	1312	1275	1408	1332	153	405	500	940	1	1	30518843	417	-3.93	1.53	12	0.04	-347.00	893.00	1755	20230117	-22.22	942	20221013	44.90	1755	-22.22	20230117	1020	33.82	20230103	1755	-22.22	20230117	942	44.90	20221013	2.13	N	187790	500	152 억		1392332	N	N	0	N	00	N
66	20230719	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1351	27	2	2.04	571799878	420625	96.47	1325	1390	1314	1721	927	1324	1359.45	4.74	0	-54310	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	412	-3.89	1.51	12	1.38	-347.00	893.00	1755	20230117	-23.02	942	20221013	43.42	1755	-23.02	20230117	1020	32.45	20230103	1755	-23.02	20230117	942	43.42	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
67	20230719	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1364	40	2	3.02	539162544	396504	90.94	1325	1390	1314	1721	927	1324	1359.79	4.74	0	-54602	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	416	-3.93	1.53	12	1.30	-347.00	893.00	1755	20230117	-22.28	942	20221013	44.80	1755	-22.28	20230117	1020	33.73	20230103	1755	-22.28	20230117	942	44.80	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
68	20230719	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	51	2	3.85	503407317	370380	84.95	1325	1390	1314	1721	927	1324	1359.16	4.74	0	-42688	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	420	-3.96	1.54	12	1.21	-347.00	893.00	1755	20230117	-21.65	942	20221013	45.97	1755	-21.65	20230117	1020	34.80	20230103	1755	-21.65	20230117	942	45.97	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
69	20230719	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	56	2	4.23	397606873	293835	67.39	1325	1387	1314	1721	927	1324	1353.16	4.74	0	-20286	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	421	-3.98	1.55	12	0.96	-347.00	893.00	1755	20230117	-21.37	942	20221013	46.50	1755	-21.37	20230117	1020	35.29	20230103	1755	-21.37	20230117	942	46.50	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
70	20230719	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1345	21	2	1.59	277453044	206221	47.30	1325	1368	1314	1721	927	1324	1345.42	4.74	0	-1646	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	410	-3.88	1.51	12	0.68	-347.00	893.00	1755	20230117	-23.36	942	20221013	42.78	1755	-23.36	20230117	1020	31.86	20230103	1755	-23.36	20230117	942	42.78	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
71	20230719	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1344	20	2	1.51	250019859	185820	42.62	1325	1368	1314	1721	927	1324	1345.49	4.74	0	1727	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	410	-3.87	1.51	12	0.61	-347.00	893.00	1755	20230117	-23.42	942	20221013	42.68	1755	-23.42	20230117	1020	31.76	20230103	1755	-23.42	20230117	942	42.68	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
72	20230719	100844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	25	2	1.89	143186001	107092	24.56	1325	1355	1314	1721	927	1324	1337.04	4.74	0	8790	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	412	-3.89	1.51	12	0.35	-347.00	893.00	1755	20230117	-23.13	942	20221013	43.21	1755	-23.13	20230117	1020	32.25	20230103	1755	-23.13	20230117	942	43.21	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
73	20230719	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	5	2	0.38	23042073	17456	4.00	1325	1334	1314	1721	927	1324	1320.01	4.74	0	-7177	1410	1367	1345	1302	1280	1356	1291	153	397	500	920	1	1	30518843	406	-3.83	1.49	12	0.06	-347.00	893.00	1755	20230117	-24.27	942	20221013	41.08	1755	-24.27	20230117	1020	30.29	20230103	1755	-24.27	20230117	942	41.08	20221013	2.24	N	187790	500	152 억		1447490	N	N	0	N	00	N
74	20230718	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-38	5	-2.79	580092804	433315	102.71	1362	1388	1323	1770	954	1362	1338.76	5.00	0	-79716	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	404	-3.82	1.48	12	1.42	-347.00	893.00	1755	20230117	-24.56	942	20221013	40.55	1755	-24.56	20230117	1020	29.80	20230103	1755	-24.56	20230117	942	40.55	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
75	20230718	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-37	5	-2.72	558236974	416813	98.79	1362	1388	1323	1770	954	1362	1339.30	5.00	0	-79400	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	404	-3.82	1.48	12	1.37	-347.00	893.00	1755	20230117	-24.50	942	20221013	40.66	1755	-24.50	20230117	1020	29.90	20230103	1755	-24.50	20230117	942	40.66	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
76	20230718	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-32	5	-2.35	514425949	383870	90.99	1362	1388	1323	1770	954	1362	1340.10	5.00	0	-74091	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	406	-3.83	1.49	12	1.26	-347.00	893.00	1755	20230117	-24.22	942	20221013	41.19	1755	-24.22	20230117	1020	30.39	20230103	1755	-24.22	20230117	942	41.19	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
77	20230718	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-30	5	-2.20	486518420	362794	85.99	1362	1388	1323	1770	954	1362	1341.03	5.00	0	-72390	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	407	-3.84	1.49	12	1.19	-347.00	893.00	1755	20230117	-24.10	942	20221013	41.40	1755	-24.10	20230117	1020	30.59	20230103	1755	-24.10	20230117	942	41.40	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
78	20230718	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-35	5	-2.57	446418935	332552	78.82	1362	1388	1323	1770	954	1362	1342.40	5.00	0	-65414	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	405	-3.82	1.49	12	1.09	-347.00	893.00	1755	20230117	-24.39	942	20221013	40.87	1755	-24.39	20230117	1020	30.10	20230103	1755	-24.39	20230117	942	40.87	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
79	20230718	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1332	-30	5	-2.20	404104840	300731	71.28	1362	1388	1323	1770	954	1362	1343.74	5.00	0	-58342	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	407	-3.84	1.49	12	0.99	-347.00	893.00	1755	20230117	-24.10	942	20221013	41.40	1755	-24.10	20230117	1020	30.59	20230103	1755	-24.10	20230117	942	41.40	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
80	20230718	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-21	5	-1.54	220413700	162870	38.60	1362	1388	1339	1770	954	1362	1353.31	5.00	0	-16447	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	409	-3.86	1.50	12	0.53	-347.00	893.00	1755	20230117	-23.59	942	20221013	42.36	1755	-23.59	20230117	1020	31.47	20230103	1755	-23.59	20230117	942	42.36	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
81	20230718	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-20	5	-1.47	57626209	42568	10.09	1362	1364	1340	1770	954	1362	1353.74	5.00	0	-14644	1447	1404	1382	1339	1317	1393	1328	153	408	500	950	1	1	30518843	410	-3.87	1.50	12	0.14	-347.00	893.00	1755	20230117	-23.53	942	20221013	42.46	1755	-23.53	20230117	1020	31.57	20230103	1755	-23.53	20230117	942	42.46	20221013	2.27	N	187790	500	152 억		1527190	N	N	0	N	00	N
82	20230717	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-58	5	-4.08	574555757	418692	69.36	1425	1425	1360	1846	994	1420	1372.32	4.95	0	17351	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	416	-3.93	1.53	12	1.37	-347.00	893.00	1755	20230117	-22.39	942	20221013	44.59	1755	-22.39	20230117	1020	33.53	20230103	1755	-22.39	20230117	942	44.59	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
83	20230717	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	-46	5	-3.24	554663348	404116	66.95	1425	1425	1360	1846	994	1420	1372.53	4.95	0	18920	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	419	-3.96	1.54	12	1.32	-347.00	893.00	1755	20230117	-21.71	942	20221013	45.86	1755	-21.71	20230117	1020	34.71	20230103	1755	-21.71	20230117	942	45.86	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
84	20230717	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-59	5	-4.15	465804192	338913	56.15	1425	1425	1360	1846	994	1420	1374.41	4.95	0	27488	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	415	-3.92	1.52	12	1.11	-347.00	893.00	1755	20230117	-22.45	942	20221013	44.48	1755	-22.45	20230117	1020	33.43	20230103	1755	-22.45	20230117	942	44.48	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
85	20230717	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-42	5	-2.96	379085295	275320	45.61	1425	1425	1360	1846	994	1420	1376.89	4.95	0	22522	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	421	-3.97	1.54	12	0.90	-347.00	893.00	1755	20230117	-21.48	942	20221013	46.28	1755	-21.48	20230117	1020	35.10	20230103	1755	-21.48	20230117	942	46.28	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
86	20230717	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1388	-32	5	-2.25	335356652	243625	40.36	1425	1425	1360	1846	994	1420	1376.53	4.95	0	28448	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	424	-4.00	1.55	12	0.80	-347.00	893.00	1755	20230117	-20.91	942	20221013	47.35	1755	-20.91	20230117	1020	36.08	20230103	1755	-20.91	20230117	942	47.35	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
87	20230717	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1381	-39	5	-2.75	312832533	227395	37.67	1425	1425	1360	1846	994	1420	1375.72	4.95	0	29981	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	421	-3.98	1.55	12	0.75	-347.00	893.00	1755	20230117	-21.31	942	20221013	46.60	1755	-21.31	20230117	1020	35.39	20230103	1755	-21.31	20230117	942	46.60	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
88	20230717	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-45	5	-3.17	240093548	174444	28.90	1425	1425	1360	1846	994	1420	1376.34	4.95	0	7134	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	420	-3.96	1.54	12	0.57	-347.00	893.00	1755	20230117	-21.65	942	20221013	45.97	1755	-21.65	20230117	1020	34.80	20230103	1755	-21.65	20230117	942	45.97	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
89	20230717	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-30	5	-2.11	63829641	46078	7.63	1425	1425	1368	1846	994	1420	1385.25	4.95	0	1451	1512	1465	1438	1391	1364	1452	1378	153	426	500	990	1	1	30518843	424	-4.01	1.56	12	0.15	-347.00	893.00	1755	20230117	-20.80	942	20221013	47.56	1755	-20.80	20230117	1020	36.27	20230103	1755	-20.80	20230117	942	47.56	20221013	2.20	N	187790	500	152 억		1509825	N	N	0	N	00	N
90	20230714	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-65	5	-4.38	860962300	602571	117.67	1485	1485	1411	1930	1040	1485	1428.74	5.20	0	-76268	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	433	-4.09	1.59	12	1.97	-347.00	893.00	1755	20230117	-19.09	942	20221013	50.74	1755	-19.09	20230117	1020	39.22	20230103	1755	-19.09	20230117	942	50.74	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
91	20230714	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-65	5	-4.38	828742485	579881	113.24	1485	1485	1411	1930	1040	1485	1429.07	5.20	0	-76749	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	433	-4.09	1.59	12	1.90	-347.00	893.00	1755	20230117	-19.09	942	20221013	50.74	1755	-19.09	20230117	1020	39.22	20230103	1755	-19.09	20230117	942	50.74	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
92	20230714	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-61	5	-4.11	774277259	541502	105.75	1485	1485	1411	1930	1040	1485	1429.78	5.20	0	-81510	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	435	-4.10	1.59	12	1.77	-347.00	893.00	1755	20230117	-18.86	942	20221013	51.17	1755	-18.86	20230117	1020	39.61	20230103	1755	-18.86	20230117	942	51.17	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
93	20230714	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-64	5	-4.31	693595661	484663	94.65	1485	1485	1411	1930	1040	1485	1430.99	5.20	0	-80591	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	434	-4.10	1.59	12	1.59	-347.00	893.00	1755	20230117	-19.03	942	20221013	50.85	1755	-19.03	20230117	1020	39.31	20230103	1755	-19.03	20230117	942	50.85	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
94	20230714	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-65	5	-4.38	602529922	420518	82.12	1485	1485	1411	1930	1040	1485	1432.72	5.20	0	-67689	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	433	-4.09	1.59	12	1.38	-347.00	893.00	1755	20230117	-19.09	942	20221013	50.74	1755	-19.09	20230117	1020	39.22	20230103	1755	-19.09	20230117	942	50.74	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
95	20230714	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1429	-56	5	-3.77	563252322	392939	76.74	1485	1485	1411	1930	1040	1485	1433.32	5.20	0	-58188	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	436	-4.12	1.60	12	1.29	-347.00	893.00	1755	20230117	-18.58	942	20221013	51.70	1755	-18.58	20230117	1020	40.10	20230103	1755	-18.58	20230117	942	51.70	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
96	20230714	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-61	5	-4.11	400002160	277849	54.26	1485	1485	1420	1930	1040	1485	1439.49	5.20	0	-30999	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	435	-4.10	1.59	12	0.91	-347.00	893.00	1755	20230117	-18.86	942	20221013	51.17	1755	-18.86	20230117	1020	39.61	20230103	1755	-18.86	20230117	942	51.17	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
97	20230714	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-7	5	-0.47	70418483	47950	9.36	1485	1485	1464	1930	1040	1485	1468.27	5.20	0	3743	1561	1522	1491	1452	1421	1507	1437	153	445	500	1030	1	1	30518843	451	-4.26	1.66	12	0.16	-347.00	893.00	1755	20230117	-15.78	942	20221013	56.90	1755	-15.78	20230117	1020	44.90	20230103	1755	-15.78	20230117	942	56.90	20221013	2.23	N	187790	500	152 억		1585930	N	N	0	N	00	N
98	20230713	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	19	2	1.30	765891346	511175	101.14	1500	1530	1460	1905	1027	1466	1498.42	5.29	0	-28418	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	453	-4.28	1.66	12	1.67	-347.00	893.00	1755	20230117	-15.38	942	20221013	57.64	1755	-15.38	20230117	1020	45.59	20230103	1755	-15.38	20230117	942	57.64	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
99	20230713	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1474	8	2	0.55	725256155	483743	95.71	1500	1530	1460	1905	1027	1466	1499.26	5.29	0	-26525	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	450	-4.25	1.65	12	1.59	-347.00	893.00	1755	20230117	-16.01	942	20221013	56.48	1755	-16.01	20230117	1020	44.51	20230103	1755	-16.01	20230117	942	56.48	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
100	20230713	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1481	15	2	1.02	658101893	438154	86.69	1500	1530	1460	1905	1027	1466	1501.99	5.29	0	-23436	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	452	-4.27	1.66	12	1.44	-347.00	893.00	1755	20230117	-15.61	942	20221013	57.22	1755	-15.61	20230117	1020	45.20	20230103	1755	-15.61	20230117	942	57.22	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
101	20230713	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	24	2	1.64	623026368	414506	82.01	1500	1530	1460	1905	1027	1466	1503.06	5.29	0	-13901	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	455	-4.29	1.67	12	1.36	-347.00	893.00	1755	20230117	-15.10	942	20221013	58.17	1755	-15.10	20230117	1020	46.08	20230103	1755	-15.10	20230117	942	58.17	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
102	20230713	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1487	21	2	1.43	572237940	380347	75.26	1500	1530	1460	1905	1027	1466	1504.52	5.29	0	-5083	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	454	-4.29	1.67	12	1.25	-347.00	893.00	1755	20230117	-15.27	942	20221013	57.86	1755	-15.27	20230117	1020	45.78	20230103	1755	-15.27	20230117	942	57.86	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
103	20230713	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1493	27	2	1.84	525248683	348796	69.01	1500	1530	1460	1905	1027	1466	1505.89	5.29	0	2346	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	456	-4.30	1.67	12	1.14	-347.00	893.00	1755	20230117	-14.93	942	20221013	58.49	1755	-14.93	20230117	1020	46.37	20230103	1755	-14.93	20230117	942	58.49	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
104	20230713	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	25	2	1.71	464600187	308230	60.99	1500	1530	1460	1905	1027	1466	1507.32	5.29	0	10792	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	455	-4.30	1.67	12	1.01	-347.00	893.00	1755	20230117	-15.04	942	20221013	58.28	1755	-15.04	20230117	1020	46.18	20230103	1755	-15.04	20230117	942	58.28	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
105	20230713	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	14	2	0.95	47528387	32243	6.38	1500	1500	1460	1905	1027	1466	1474.07	5.29	0	-5238	1562	1514	1482	1434	1402	1498	1418	153	439	500	1020	1	1	30518843	452	-4.27	1.66	12	0.11	-347.00	893.00	1755	20230117	-15.67	942	20221013	57.11	1755	-15.67	20230117	1020	45.10	20230103	1755	-15.67	20230117	942	57.11	20221013	2.25	N	187790	500	152 억		1615341	N	N	0	N	00	N
106	20230712	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	-14	5	-0.95	747840237	504156	110.92	1520	1530	1450	1924	1036	1480	1483.49	5.37	0	-22829	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	447	-4.22	1.64	12	1.65	-347.00	893.00	1755	20230117	-16.47	942	20221013	55.63	1755	-16.47	20230117	1020	43.73	20230103	1755	-16.47	20230117	942	55.63	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
107	20230712	150814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-11	5	-0.74	723695890	487698	107.30	1520	1530	1450	1924	1036	1480	1483.90	5.37	0	-24967	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	448	-4.23	1.65	12	1.60	-347.00	893.00	1755	20230117	-16.30	942	20221013	55.94	1755	-16.30	20230117	1020	44.02	20230103	1755	-16.30	20230117	942	55.94	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
108	20230712	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	-20	5	-1.35	644670289	433507	95.38	1520	1530	1460	1924	1036	1480	1487.10	5.37	0	-22673	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	446	-4.21	1.63	12	1.42	-347.00	893.00	1755	20230117	-16.81	942	20221013	54.99	1755	-16.81	20230117	1020	43.14	20230103	1755	-16.81	20230117	942	54.99	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
109	20230712	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1483	3	2	0.20	490781482	328897	72.36	1520	1530	1467	1924	1036	1480	1492.20	5.37	0	-12073	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	453	-4.27	1.66	12	1.08	-347.00	893.00	1755	20230117	-15.50	942	20221013	57.43	1755	-15.50	20230117	1020	45.39	20230103	1755	-15.50	20230117	942	57.43	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
110	20230712	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1494	14	2	0.95	439771305	294651	64.83	1520	1530	1467	1924	1036	1480	1492.52	5.37	0	-10820	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	456	-4.31	1.67	12	0.97	-347.00	893.00	1755	20230117	-14.87	942	20221013	58.60	1755	-14.87	20230117	1020	46.47	20230103	1755	-14.87	20230117	942	58.60	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
111	20230712	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	20	2	1.35	397566193	266478	58.63	1520	1530	1467	1924	1036	1480	1491.93	5.37	0	-14995	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	458	-4.32	1.68	12	0.87	-347.00	893.00	1755	20230117	-14.53	942	20221013	59.24	1755	-14.53	20230117	1020	47.06	20230103	1755	-14.53	20230117	942	59.24	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
112	20230712	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1475	-5	5	-0.34	282262566	189359	41.66	1520	1530	1467	1924	1036	1480	1490.62	5.37	0	-19098	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	450	-4.25	1.65	12	0.62	-347.00	893.00	1755	20230117	-15.95	942	20221013	56.58	1755	-15.95	20230117	1020	44.61	20230103	1755	-15.95	20230117	942	56.58	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
113	20230712	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1491	11	2	0.74	85467200	56657	12.47	1520	1530	1486	1924	1036	1480	1508.50	5.37	0	-17387	1520	1499	1478	1457	1436	1489	1447	153	444	500	1030	1	1	30518843	455	-4.30	1.67	12	0.19	-347.00	893.00	1755	20230117	-15.04	942	20221013	58.28	1755	-15.04	20230117	1020	46.18	20230103	1755	-15.04	20230117	942	58.28	20221013	2.22	N	187790	500	152 억		1639554	N	N	0	N	00	N
114	20230711	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-5	5	-0.34	666423385	453262	39.57	1499	1499	1457	1930	1040	1485	1470.28	5.20	0	40569	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	452	-4.27	1.66	12	1.49	-347.00	893.00	1755	20230117	-15.67	942	20221013	57.11	1755	-15.67	20230117	1020	45.10	20230103	1755	-15.67	20230117	942	57.11	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
115	20230711	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-5	5	-0.34	657945837	447532	39.07	1499	1499	1457	1930	1040	1485	1470.16	5.20	0	41404	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	452	-4.27	1.66	12	1.47	-347.00	893.00	1755	20230117	-15.67	942	20221013	57.11	1755	-15.67	20230117	1020	45.10	20230103	1755	-15.67	20230117	942	57.11	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
116	20230711	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1469	-16	5	-1.08	600496481	408418	35.66	1499	1499	1457	1930	1040	1485	1470.30	5.20	0	36238	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	448	-4.23	1.65	12	1.34	-347.00	893.00	1755	20230117	-16.30	942	20221013	55.94	1755	-16.30	20230117	1020	44.02	20230103	1755	-16.30	20230117	942	55.94	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
117	20230711	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	-1	5	-0.07	452946089	307943	26.89	1499	1499	1457	1930	1040	1485	1470.88	5.20	0	26188	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	453	-4.28	1.66	12	1.01	-347.00	893.00	1755	20230117	-15.44	942	20221013	57.54	1755	-15.44	20230117	1020	45.49	20230103	1755	-15.44	20230117	942	57.54	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
118	20230711	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	-6	5	-0.40	430742928	292944	25.58	1499	1499	1457	1930	1040	1485	1470.39	5.20	0	30066	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	451	-4.26	1.66	12	0.96	-347.00	893.00	1755	20230117	-15.73	942	20221013	57.01	1755	-15.73	20230117	1020	45.00	20230103	1755	-15.73	20230117	942	57.01	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
119	20230711	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1466	-19	5	-1.28	400233739	272274	23.77	1499	1499	1457	1930	1040	1485	1469.97	5.20	0	30944	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	447	-4.22	1.64	12	0.89	-347.00	893.00	1755	20230117	-16.47	942	20221013	55.63	1755	-16.47	20230117	1020	43.73	20230103	1755	-16.47	20230117	942	55.63	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
120	20230711	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-15	5	-1.01	331991256	225762	19.71	1499	1499	1457	1930	1040	1485	1470.54	5.20	0	22119	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	449	-4.24	1.65	12	0.74	-347.00	893.00	1755	20230117	-16.24	942	20221013	56.05	1755	-16.24	20230117	1020	44.12	20230103	1755	-16.24	20230117	942	56.05	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
121	20230711	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-8	5	-0.54	49098295	33118	2.89	1499	1499	1477	1930	1040	1485	1482.53	5.20	0	3475	1587	1536	1498	1447	1409	1517	1428	153	445	500	1030	1	1	30518843	451	-4.26	1.65	12	0.11	-347.00	893.00	1755	20230117	-15.84	942	20221013	56.79	1755	-15.84	20230117	1020	44.80	20230103	1755	-15.84	20230117	942	56.79	20221013	2.28	N	187790	500	152 억		1585464	N	N	0	N	00	N
122	20230710	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-26	5	-1.72	1709463286	1143525	26.32	1502	1549	1460	1964	1058	1511	1494.91	5.26	0	-34340	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	453	-4.28	1.66	12	3.75	-347.00	893.00	1755	20230117	-15.38	942	20221013	57.64	1755	-15.38	20230117	1020	45.59	20230103	1755	-15.38	20230117	942	57.64	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
123	20230710	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-15	5	-0.99	1616062157	1080840	24.88	1502	1549	1460	1964	1058	1511	1495.19	5.26	0	-43839	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	457	-4.31	1.68	12	3.54	-347.00	893.00	1755	20230117	-14.76	942	20221013	58.81	1755	-14.76	20230117	1020	46.67	20230103	1755	-14.76	20230117	942	58.81	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
124	20230710	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1518	7	2	0.46	1473629780	986129	22.70	1502	1549	1460	1964	1058	1511	1494.36	5.26	0	-44014	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	463	-4.37	1.70	12	3.23	-347.00	893.00	1755	20230117	-13.50	942	20221013	61.15	1755	-13.50	20230117	1020	48.82	20230103	1755	-13.50	20230117	942	61.15	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
125	20230710	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-2	5	-0.13	1120237678	754978	17.38	1502	1510	1460	1964	1058	1511	1483.80	5.26	0	643	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	461	-4.35	1.69	12	2.47	-347.00	893.00	1755	20230117	-14.02	942	20221013	60.19	1755	-14.02	20230117	1020	47.94	20230103	1755	-14.02	20230117	942	60.19	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
126	20230710	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-21	5	-1.39	1014075035	684012	15.74	1502	1510	1460	1964	1058	1511	1482.54	5.26	0	-9936	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	455	-4.29	1.67	12	2.24	-347.00	893.00	1755	20230117	-15.10	942	20221013	58.17	1755	-15.10	20230117	1020	46.08	20230103	1755	-15.10	20230117	942	58.17	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
127	20230710	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-26	5	-1.72	891284703	601155	13.84	1502	1510	1460	1964	1058	1511	1482.62	5.26	0	-21638	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	453	-4.28	1.66	12	1.97	-347.00	893.00	1755	20230117	-15.38	942	20221013	57.64	1755	-15.38	20230117	1020	45.59	20230103	1755	-15.38	20230117	942	57.64	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
128	20230710	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-21	5	-1.39	736827338	497204	11.44	1502	1510	1460	1964	1058	1511	1481.94	5.26	0	-28998	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	455	-4.29	1.67	12	1.63	-347.00	893.00	1755	20230117	-15.10	942	20221013	58.17	1755	-15.10	20230117	1020	46.08	20230103	1755	-15.10	20230117	942	58.17	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
129	20230710	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-9	5	-0.60	348958542	235507	5.42	1502	1505	1460	1964	1058	1511	1481.73	5.26	0	-18550	1649	1580	1481	1412	1313	1614	1446	153	453	500	1050	1	1	30518843	458	-4.33	1.68	12	0.77	-347.00	893.00	1755	20230117	-14.42	942	20221013	59.45	1755	-14.42	20230117	1020	47.25	20230103	1755	-14.42	20230117	942	59.45	20221013	2.37	N	187790	500	152 억		1605002	N	N	0	N	00	N
130	20230707	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	111	2	7.93	6434363360	4312418	1022.83	1382	1550	1382	1820	980	1400	1492.03	4.99	0	72638	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	461	-4.35	1.69	12	14.13	-347.00	893.00	1755	20230117	-13.90	942	20221013	60.40	1755	-13.90	20230117	1020	48.14	20230103	1755	-13.90	20230117	942	60.40	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
131	20230707	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1503	103	2	7.36	6099420831	4090720	970.25	1382	1550	1382	1820	980	1400	1491.04	4.99	0	73729	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	459	-4.33	1.68	12	13.40	-347.00	893.00	1755	20230117	-14.36	942	20221013	59.55	1755	-14.36	20230117	1020	47.35	20230103	1755	-14.36	20230117	942	59.55	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
132	20230707	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	1484	84	2	6.00	5784636985	3878923	920.01	1382	1550	1382	1820	980	1400	1491.30	4.99	0	64140	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	453	-4.28	1.66	12	12.71	-347.00	893.00	1755	20230117	-15.44	942	20221013	57.54	1755	-15.44	20230117	1020	45.49	20230103	1755	-15.44	20230117	942	57.54	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
133	20230707	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	60	2	4.29	5489780963	3678319	872.43	1382	1550	1382	1820	980	1400	1492.47	4.99	0	49417	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	446	-4.21	1.63	12	12.05	-347.00	893.00	1755	20230117	-16.81	942	20221013	54.99	1755	-16.81	20230117	1020	43.14	20230103	1755	-16.81	20230117	942	54.99	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
134	20230707	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	121	2	8.64	4587760131	3071308	728.46	1382	1550	1382	1820	980	1400	1493.75	4.99	0	-57800	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	464	-4.38	1.70	12	10.06	-347.00	893.00	1755	20230117	-13.33	942	20221013	61.46	1755	-13.33	20230117	1020	49.12	20230103	1755	-13.33	20230117	942	61.46	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
135	20230707	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	42	2	3.00	1710568352	1169043	277.28	1382	1508	1382	1820	980	1400	1463.22	4.99	0	-81165	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	440	-4.16	1.61	12	3.83	-347.00	893.00	1755	20230117	-17.83	942	20221013	53.08	1755	-17.83	20230117	1020	41.37	20230103	1755	-17.83	20230117	942	53.08	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
136	20230707	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	51	2	3.64	377117886	263073	62.40	1382	1455	1382	1820	980	1400	1433.51	4.99	0	9315	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	443	-4.18	1.62	12	0.86	-347.00	893.00	1755	20230117	-17.32	942	20221013	54.03	1755	-17.32	20230117	1020	42.25	20230103	1755	-17.32	20230117	942	54.03	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
137	20230707	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	5	2	0.36	13033449	9371	2.22	1382	1405	1382	1820	980	1400	1390.83	4.99	0	2279	1470	1435	1409	1374	1348	1422	1361	153	420	500	980	1	1	30518843	429	-4.05	1.57	12	0.03	-347.00	893.00	1755	20230117	-19.94	942	20221013	49.15	1755	-19.94	20230117	1020	37.75	20230103	1755	-19.94	20230117	942	49.15	20221013	2.66	N	187790	500	152 억		1523255	N	N	0	N	00	N
138	20230706	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-33	5	-2.30	588929298	420017	72.29	1433	1444	1383	1862	1004	1433	1402.10	4.94	0	16794	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	427	-4.03	1.57	12	1.38	-347.00	893.00	1755	20230117	-20.23	942	20221013	48.62	1755	-20.23	20230117	1020	37.25	20230103	1755	-20.23	20230117	942	48.62	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
139	20230706	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-42	5	-2.93	575742687	410583	70.67	1433	1444	1383	1862	1004	1433	1402.20	4.94	0	16878	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	425	-4.01	1.56	12	1.35	-347.00	893.00	1755	20230117	-20.74	942	20221013	47.66	1755	-20.74	20230117	1020	36.37	20230103	1755	-20.74	20230117	942	47.66	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
140	20230706	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-38	5	-2.65	530667544	378292	65.11	1433	1444	1383	1862	1004	1433	1402.74	4.94	0	17533	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	426	-4.02	1.56	12	1.24	-347.00	893.00	1755	20230117	-20.51	942	20221013	48.09	1755	-20.51	20230117	1020	36.76	20230103	1755	-20.51	20230117	942	48.09	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
141	20230706	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-47	5	-3.28	487577494	347250	59.77	1433	1444	1383	1862	1004	1433	1404.05	4.94	0	7698	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	423	-3.99	1.55	12	1.14	-347.00	893.00	1755	20230117	-21.03	942	20221013	47.13	1755	-21.03	20230117	1020	35.88	20230103	1755	-21.03	20230117	942	47.13	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
142	20230706	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-35	5	-2.44	381688309	271202	46.68	1433	1444	1383	1862	1004	1433	1407.32	4.94	0	7882	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	427	-4.03	1.57	12	0.89	-347.00	893.00	1755	20230117	-20.34	942	20221013	48.41	1755	-20.34	20230117	1020	37.06	20230103	1755	-20.34	20230117	942	48.41	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
143	20230706	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-22	5	-1.54	277119085	196618	33.84	1433	1444	1383	1862	1004	1433	1409.34	4.94	0	6226	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	431	-4.07	1.58	12	0.64	-347.00	893.00	1755	20230117	-19.60	942	20221013	49.79	1755	-19.60	20230117	1020	38.33	20230103	1755	-19.60	20230117	942	49.79	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
144	20230706	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	1428	-5	5	-0.35	243750708	173020	29.78	1433	1444	1383	1862	1004	1433	1408.69	4.94	0	5636	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	436	-4.12	1.60	12	0.57	-347.00	893.00	1755	20230117	-18.63	942	20221013	51.59	1755	-18.63	20230117	1020	40.00	20230103	1755	-18.63	20230117	942	51.59	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
145	20230706	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-13	5	-0.91	43364296	30417	5.24	1433	1444	1413	1862	1004	1433	1425.47	4.94	0	-23080	1488	1460	1442	1414	1396	1451	1405	153	429	500	1000	1	1	30518843	433	-4.09	1.59	12	0.10	-347.00	893.00	1755	20230117	-19.09	942	20221013	50.74	1755	-19.09	20230117	1020	39.22	20230103	1755	-19.09	20230117	942	50.74	20221013	2.66	N	187790	500	152 억		1507211	N	N	0	N	00	N
146	20230705	160752	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-22	5	-1.51	835949678	579247	65.43	1452	1470	1424	1891	1019	1455	1443.17	5.13	0	-60836	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	437	-4.13	1.60	12	1.90	-347.00	893.00	1755	20230117	-18.35	942	20221013	52.12	1755	-18.35	20230117	1020	40.49	20230103	1755	-18.35	20230117	942	52.12	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
147	20230705	150748	57	100.00	KOSDAQ		화학	N	N	N	N		N	1434	-21	5	-1.44	785038072	543560	61.40	1452	1470	1426	1891	1019	1455	1444.25	5.13	0	-64431	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	438	-4.13	1.61	12	1.78	-347.00	893.00	1755	20230117	-18.29	942	20221013	52.23	1755	-18.29	20230117	1020	40.59	20230103	1755	-18.29	20230117	942	52.23	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
148	20230705	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	-15	5	-1.03	703525930	486752	54.98	1452	1470	1430	1891	1019	1455	1445.35	5.13	0	-66127	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	439	-4.15	1.61	12	1.59	-347.00	893.00	1755	20230117	-17.95	942	20221013	52.87	1755	-17.95	20230117	1020	41.18	20230103	1755	-17.95	20230117	942	52.87	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
149	20230705	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1441	-14	5	-0.96	657491107	454792	51.37	1452	1470	1430	1891	1019	1455	1445.70	5.13	0	-66325	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	440	-4.15	1.61	12	1.49	-347.00	893.00	1755	20230117	-17.89	942	20221013	52.97	1755	-17.89	20230117	1020	41.27	20230103	1755	-17.89	20230117	942	52.97	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
150	20230705	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-9	5	-0.62	437860756	301934	34.11	1452	1470	1435	1891	1019	1455	1450.19	5.13	0	-41980	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	441	-4.17	1.62	12	0.99	-347.00	893.00	1755	20230117	-17.61	942	20221013	53.50	1755	-17.61	20230117	1020	41.76	20230103	1755	-17.61	20230117	942	53.50	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
151	20230705	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-5	5	-0.34	365310827	251972	28.46	1452	1470	1435	1891	1019	1455	1449.81	5.13	0	-40187	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	443	-4.18	1.62	12	0.83	-347.00	893.00	1755	20230117	-17.38	942	20221013	53.93	1755	-17.38	20230117	1020	42.16	20230103	1755	-17.38	20230117	942	53.93	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
152	20230705	100744	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	-1	5	-0.07	250150921	172662	19.50	1452	1470	1435	1891	1019	1455	1448.79	5.13	0	-26993	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	444	-4.19	1.63	12	0.57	-347.00	893.00	1755	20230117	-17.15	942	20221013	54.35	1755	-17.15	20230117	1020	42.55	20230103	1755	-17.15	20230117	942	54.35	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
153	20230705	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	0	3	0.00	31700080	21923	2.48	1452	1455	1440	1891	1019	1455	1445.97	5.13	0	1713	1508	1481	1444	1417	1380	1495	1431	153	436	500	1010	1	1	30518843	444	-4.19	1.63	12	0.07	-347.00	893.00	1755	20230117	-17.09	942	20221013	54.46	1755	-17.09	20230117	1020	42.65	20230103	1755	-17.09	20230117	942	54.46	20221013	2.66	N	187790	500	152 억		1564982	N	N	0	N	00	N
154	20230704	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	1455	23	2	1.61	1279102806	880843	74.95	1432	1471	1407	1861	1003	1432	1452.13	5.17	0	-13463	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	444	-4.19	1.63	12	2.89	-347.00	893.00	1755	20230117	-17.09	942	20221013	54.46	1755	-17.09	20230117	1020	42.65	20230103	1755	-17.09	20230117	942	54.46	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
155	20230704	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	1451	19	2	1.33	1241628564	854960	72.75	1432	1471	1407	1861	1003	1432	1452.27	5.17	0	-15159	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	443	-4.18	1.62	12	2.80	-347.00	893.00	1755	20230117	-17.32	942	20221013	54.03	1755	-17.32	20230117	1020	42.25	20230103	1755	-17.32	20230117	942	54.03	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
156	20230704	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	28	2	1.96	1075398589	740382	63.00	1432	1471	1407	1861	1003	1432	1452.49	5.17	0	-2783	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	446	-4.21	1.63	12	2.43	-347.00	893.00	1755	20230117	-16.81	942	20221013	54.99	1755	-16.81	20230117	1020	43.14	20230103	1755	-16.81	20230117	942	54.99	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
157	20230704	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	30	2	2.09	873677459	602747	51.29	1432	1470	1407	1861	1003	1432	1449.49	5.17	0	-8977	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	446	-4.21	1.64	12	1.97	-347.00	893.00	1755	20230117	-16.70	942	20221013	55.20	1755	-16.70	20230117	1020	43.33	20230103	1755	-16.70	20230117	942	55.20	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
158	20230704	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	18	2	1.26	642998371	444731	37.84	1432	1470	1407	1861	1003	1432	1445.81	5.17	0	-62318	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	443	-4.18	1.62	12	1.46	-347.00	893.00	1755	20230117	-17.38	942	20221013	53.93	1755	-17.38	20230117	1020	42.16	20230103	1755	-17.38	20230117	942	53.93	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
159	20230704	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	1437	5	2	0.35	625815672	432825	36.83	1432	1470	1407	1861	1003	1432	1445.89	5.17	0	-61714	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	439	-4.14	1.61	12	1.42	-347.00	893.00	1755	20230117	-18.12	942	20221013	52.55	1755	-18.12	20230117	1020	40.88	20230103	1755	-18.12	20230117	942	52.55	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
160	20230704	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	8	2	0.56	245358196	171711	14.61	1432	1460	1407	1861	1003	1432	1428.90	5.17	0	-9103	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	439	-4.15	1.61	12	0.56	-347.00	893.00	1755	20230117	-17.95	942	20221013	52.87	1755	-17.95	20230117	1020	41.18	20230103	1755	-17.95	20230117	942	52.87	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
161	20230704	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-20	5	-1.40	37606181	26518	2.26	1432	1432	1407	1861	1003	1432	1418.12	5.17	0	-15405	1535	1483	1426	1374	1317	1509	1400	153	429	500	1000	1	1	30518843	431	-4.07	1.58	12	0.09	-347.00	893.00	1755	20230117	-19.54	942	20221013	49.89	1755	-19.54	20230117	1020	38.43	20230103	1755	-19.54	20230117	942	49.89	20221013	2.67	N	187790	500	152 억		1576941	N	N	0	N	00	N
162	20230703	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	77	2	5.68	1685659565	1172770	404.60	1369	1478	1369	1761	949	1355	1437.33	4.58	0	172323	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	437	-4.13	1.60	12	3.84	-347.00	893.00	1755	20230117	-18.40	942	20221013	52.02	1755	-18.40	20230117	1020	40.39	20230103	1755	-18.40	20230117	942	52.02	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
163	20230703	150725	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	83	2	6.13	1610308845	1119858	386.35	1369	1478	1369	1761	949	1355	1437.96	4.58	0	168646	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	439	-4.14	1.61	12	3.67	-347.00	893.00	1755	20230117	-18.06	942	20221013	52.65	1755	-18.06	20230117	1020	40.98	20230103	1755	-18.06	20230117	942	52.65	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
164	20230703	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1444	89	2	6.57	1504656708	1046492	361.04	1369	1478	1369	1761	949	1355	1437.81	4.58	0	177502	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	441	-4.16	1.62	12	3.43	-347.00	893.00	1755	20230117	-17.72	942	20221013	53.29	1755	-17.72	20230117	1020	41.57	20230103	1755	-17.72	20230117	942	53.29	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
165	20230703	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	1440	85	2	6.27	1404214973	976337	336.83	1369	1478	1369	1761	949	1355	1438.25	4.58	0	181554	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	439	-4.15	1.61	12	3.20	-347.00	893.00	1755	20230117	-17.95	942	20221013	52.87	1755	-17.95	20230117	1020	41.18	20230103	1755	-17.95	20230117	942	52.87	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
166	20230703	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	93	2	6.86	1249482118	869530	299.98	1369	1478	1369	1761	949	1355	1436.96	4.58	0	166204	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	442	-4.17	1.62	12	2.85	-347.00	893.00	1755	20230117	-17.49	942	20221013	53.72	1755	-17.49	20230117	1020	41.96	20230103	1755	-17.49	20230117	942	53.72	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
167	20230703	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	81	2	5.98	950991252	663515	228.91	1369	1478	1369	1761	949	1355	1433.26	4.58	0	69271	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	438	-4.14	1.61	12	2.17	-347.00	893.00	1755	20230117	-18.18	942	20221013	52.44	1755	-18.18	20230117	1020	40.78	20230103	1755	-18.18	20230117	942	52.44	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
168	20230703	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	1432	77	2	5.68	818440250	570670	196.88	1369	1478	1369	1761	949	1355	1434.17	4.58	0	43906	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	437	-4.13	1.60	12	1.87	-347.00	893.00	1755	20230117	-18.40	942	20221013	52.02	1755	-18.40	20230117	1020	40.39	20230103	1755	-18.40	20230117	942	52.02	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N
169	20230703	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	1412	57	2	4.21	86458210	61945	21.37	1369	1412	1369	1761	949	1355	1395.73	4.58	0	-3544	1401	1377	1347	1323	1293	1390	1336	153	406	500	940	1	1	30518843	431	-4.07	1.58	12	0.20	-347.00	893.00	1755	20230117	-19.54	942	20221013	49.89	1755	-19.54	20230117	1020	38.43	20230103	1755	-19.54	20230117	942	49.89	20221013	2.71	N	187790	500	152 억		1398096	N	N	0	N	00	N