KissMeData/048830/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	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1861	42	2	2.31	78986168	42857	90.74	1822	1865	1810	2360	1274	1819	1843.02	37.71	0	-5128	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	348	23.56	0.79	12	0.23	79.00	2342.00	2370	20220905	-21.48	1660	20221013	12.11	2220	-16.17	20230620	1665	11.77	20230103	2370	-21.48	20220905	1660	12.11	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
3	20230731	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	45	2	2.47	75948653	41226	87.28	1822	1865	1810	2360	1274	1819	1842.25	37.71	0	-4941	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	349	23.59	0.80	12	0.22	79.00	2342.00	2370	20220905	-21.35	1660	20221013	12.29	2220	-16.04	20230620	1665	11.95	20230103	2370	-21.35	20220905	1660	12.29	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
4	20230731	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	27	2	1.48	59378318	32315	68.42	1822	1854	1810	2360	1274	1819	1837.48	37.71	0	-3511	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	346	23.37	0.79	12	0.17	79.00	2342.00	2370	20220905	-22.11	1660	20221013	11.20	2220	-16.85	20230620	1665	10.87	20230103	2370	-22.11	20220905	1660	11.20	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
5	20230731	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	27	2	1.48	53369263	29063	61.53	1822	1854	1810	2360	1274	1819	1836.33	37.71	0	-2954	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	346	23.37	0.79	12	0.16	79.00	2342.00	2370	20220905	-22.11	1660	20221013	11.20	2220	-16.85	20230620	1665	10.87	20230103	2370	-22.11	20220905	1660	11.20	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
6	20230731	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	26	2	1.43	47230663	25743	54.50	1822	1854	1810	2360	1274	1819	1834.70	37.71	0	-2493	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	345	23.35	0.79	12	0.14	79.00	2342.00	2370	20220905	-22.15	1660	20221013	11.14	2220	-16.89	20230620	1665	10.81	20230103	2370	-22.15	20220905	1660	11.14	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
7	20230731	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1849	30	2	1.65	44917911	24491	51.85	1822	1854	1810	2360	1274	1819	1834.06	37.71	0	-2385	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	346	23.41	0.79	12	0.13	79.00	2342.00	2370	20220905	-21.98	1660	20221013	11.39	2220	-16.71	20230620	1665	11.05	20230103	2370	-21.98	20220905	1660	11.39	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
8	20230731	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	22	2	1.21	23158727	12713	26.92	1822	1841	1810	2360	1274	1819	1821.66	37.71	0	-964	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	345	23.30	0.79	12	0.07	79.00	2342.00	2370	20220905	-22.32	1660	20221013	10.90	2220	-17.07	20230620	1665	10.57	20230103	2370	-22.32	20220905	1660	10.90	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
9	20230731	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	4	2	0.22	4881139	2679	5.67	1822	1823	1822	2360	1274	1819	1822.00	37.71	0	-161	1847	1832	1805	1790	1763	1840	1798	94	543	500	1270	1	1	18723923	341	23.08	0.78	12	0.01	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.39	N	048830	500	93 억		7060094	N	N	0	N	00	N
10	20230728	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	33	2	1.85	82748446	45994	84.28	1778	1820	1778	2320	1251	1786	1799.11	37.66	0	9401	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	341	23.03	0.78	12	0.25	79.00	2342.00	2370	20220905	-23.25	1660	20221013	9.58	2220	-18.06	20230620	1665	9.25	20230103	2370	-23.25	20220905	1660	9.58	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
11	20230728	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	24	2	1.34	78719209	43779	80.22	1778	1820	1778	2320	1251	1786	1798.10	37.66	0	9663	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	339	22.91	0.77	12	0.23	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
12	20230728	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	15	2	0.84	65940873	36714	67.27	1778	1810	1778	2320	1251	1786	1796.07	37.66	0	8785	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	337	22.80	0.77	12	0.20	79.00	2342.00	2370	20220905	-24.01	1660	20221013	8.49	2220	-18.87	20230620	1665	8.17	20230103	2370	-24.01	20220905	1660	8.49	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
13	20230728	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	12	2	0.67	57428868	32000	58.63	1778	1810	1778	2320	1251	1786	1794.65	37.66	0	9040	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	337	22.76	0.77	12	0.17	79.00	2342.00	2370	20220905	-24.14	1660	20221013	8.31	2220	-19.01	20230620	1665	7.99	20230103	2370	-24.14	20220905	1660	8.31	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
14	20230728	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	4	2	0.22	38134811	21285	39.00	1778	1803	1778	2320	1251	1786	1791.63	37.66	0	3886	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	335	22.66	0.76	12	0.11	79.00	2342.00	2370	20220905	-24.47	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2370	-24.47	20220905	1660	7.83	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
15	20230728	110517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-3	5	-0.17	21071309	11796	21.61	1778	1794	1778	2320	1251	1786	1786.31	37.66	0	3926	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	334	22.57	0.76	12	0.06	79.00	2342.00	2370	20220905	-24.77	1660	20221013	7.41	2220	-19.68	20230620	1665	7.09	20230103	2370	-24.77	20220905	1660	7.41	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
16	20230728	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	8	2	0.45	11041962	6189	11.34	1778	1794	1778	2320	1251	1786	1784.13	37.66	0	2575	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	336	22.71	0.77	12	0.03	79.00	2342.00	2370	20220905	-24.30	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2370	-24.30	20220905	1660	8.07	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
17	20230728	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	-8	5	-0.45	2354087	1324	2.43	1778	1782	1778	2320	1251	1786	1778.01	37.66	0	-78	1838	1811	1760	1733	1682	1825	1747	94	534	500	1250	1	1	18723923	333	22.51	0.76	12	0.01	79.00	2342.00	2370	20220905	-24.98	1660	20221013	7.11	2220	-19.91	20230620	1665	6.79	20230103	2370	-24.98	20220905	1660	7.11	20221013	0.34	N	048830	500	93 억		7050693	N	N	0	N	00	N
18	20230727	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	77	2	4.51	94817771	54055	23.34	1709	1787	1709	2220	1197	1709	1754.10	37.64	-35647	3014	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	334	22.61	0.76	12	0.29	79.00	2342.00	2370	20220905	-24.64	1660	20221013	7.59	2220	-19.55	20230620	1665	7.27	20230103	2370	-24.64	20220905	1660	7.59	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
19	20230727	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	71	2	4.15	90581155	51680	22.32	1709	1787	1709	2220	1197	1709	1752.73	37.64	-35647	3240	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	333	22.53	0.76	12	0.28	79.00	2342.00	2370	20220905	-24.89	1660	20221013	7.23	2220	-19.82	20230620	1665	6.91	20230103	2370	-24.89	20220905	1660	7.23	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
20	20230727	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	61	2	3.57	81998094	46854	20.23	1709	1787	1709	2220	1197	1709	1750.08	37.64	-35647	4479	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	331	22.41	0.76	12	0.25	79.00	2342.00	2370	20220905	-25.32	1660	20221013	6.63	2220	-20.27	20230620	1665	6.31	20230103	2370	-25.32	20220905	1660	6.63	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
21	20230727	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	60	2	3.51	77731135	44443	19.19	1709	1787	1709	2220	1197	1709	1749.01	37.64	-35647	4035	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	331	22.39	0.76	12	0.24	79.00	2342.00	2370	20220905	-25.36	1660	20221013	6.57	2220	-20.32	20230620	1665	6.25	20230103	2370	-25.36	20220905	1660	6.57	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
22	20230727	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	62	2	3.63	73794016	42214	18.23	1709	1787	1709	2220	1197	1709	1748.09	37.64	-35647	3696	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	332	22.42	0.76	12	0.23	79.00	2342.00	2370	20220905	-25.27	1660	20221013	6.69	2220	-20.23	20230620	1665	6.37	20230103	2370	-25.27	20220905	1660	6.69	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
23	20230727	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	71	2	4.15	69489497	39789	17.18	1709	1787	1709	2220	1197	1709	1746.45	37.64	-35647	5394	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	333	22.53	0.76	12	0.21	79.00	2342.00	2370	20220905	-24.89	1660	20221013	7.23	2220	-19.82	20230620	1665	6.91	20230103	2370	-24.89	20220905	1660	7.23	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
24	20230727	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	52	2	3.04	49106237	28314	12.23	1709	1762	1709	2220	1197	1709	1734.34	37.64	-35647	7557	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	330	22.29	0.75	12	0.15	79.00	2342.00	2370	20220905	-25.70	1660	20221013	6.08	2220	-20.68	20230620	1665	5.77	20230103	2370	-25.70	20220905	1660	6.08	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
25	20230727	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	21	2	1.23	20138030	11719	5.06	1709	1743	1709	2220	1197	1709	1718.41	37.64	-35647	510	1872	1790	1745	1663	1618	1768	1641	94	511	500	1190	1	1	18723923	324	21.90	0.74	12	0.06	79.00	2342.00	2370	20220905	-27.00	1660	20221013	4.22	2220	-22.07	20230620	1665	3.90	20230103	2370	-27.00	20220905	1660	4.22	20221013	0.37	N	048830	500	93 억		7047679	N	N	0	N	00	N
26	20230726	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-117	5	-6.41	404496409	231491	293.68	1826	1827	1700	2370	1279	1826	1747.35	37.83	0	-36412	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	320	21.63	0.73	12	1.24	79.00	2342.00	2370	20220905	-27.89	1660	20221013	2.95	2220	-23.02	20230620	1665	2.64	20230103	2370	-27.89	20220905	1660	2.95	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
27	20230726	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1716	-110	5	-6.02	367386258	209841	266.22	1826	1827	1700	2370	1279	1826	1750.78	37.83	0	-28517	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	321	21.72	0.73	12	1.12	79.00	2342.00	2370	20220905	-27.59	1660	20221013	3.37	2220	-22.70	20230620	1665	3.06	20230103	2370	-27.59	20220905	1660	3.37	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
28	20230726	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-114	5	-6.24	330130647	188022	238.54	1826	1827	1700	2370	1279	1826	1755.81	37.83	0	-28617	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	321	21.67	0.73	12	1.00	79.00	2342.00	2370	20220905	-27.76	1660	20221013	3.13	2220	-22.88	20230620	1665	2.82	20230103	2370	-27.76	20220905	1660	3.13	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
29	20230726	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-107	5	-5.86	267179203	151196	191.82	1826	1827	1719	2370	1279	1826	1767.10	37.83	0	-29126	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	322	21.76	0.73	12	0.81	79.00	2342.00	2370	20220905	-27.47	1660	20221013	3.55	2220	-22.57	20230620	1665	3.24	20230103	2370	-27.47	20220905	1660	3.55	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
30	20230726	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	-97	5	-5.31	239463478	135129	171.43	1826	1827	1729	2370	1279	1826	1772.11	37.83	0	-21030	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	324	21.89	0.74	12	0.72	79.00	2342.00	2370	20220905	-27.05	1660	20221013	4.16	2220	-22.12	20230620	1665	3.84	20230103	2370	-27.05	20220905	1660	4.16	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
31	20230726	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	-89	5	-4.87	205660294	115644	146.71	1826	1827	1736	2370	1279	1826	1778.39	37.83	0	-18339	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	325	21.99	0.74	12	0.62	79.00	2342.00	2370	20220905	-26.71	1660	20221013	4.64	2220	-21.76	20230620	1665	4.32	20230103	2370	-26.71	20220905	1660	4.64	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
32	20230726	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-65	5	-3.56	156304096	87382	110.86	1826	1827	1760	2370	1279	1826	1788.74	37.83	0	-11432	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	330	22.29	0.75	12	0.47	79.00	2342.00	2370	20220905	-25.70	1660	20221013	6.08	2220	-20.68	20230620	1665	5.77	20230103	2370	-25.70	20220905	1660	6.08	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
33	20230726	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	0	3	0.00	25897445	14213	18.03	1826	1827	1817	2370	1279	1826	1822.10	37.83	0	-7728	1848	1837	1829	1818	1810	1842	1823	94	545	500	1270	1	1	18723923	342	23.11	0.78	12	0.08	79.00	2342.00	2370	20220905	-22.95	1660	20221013	10.00	2220	-17.75	20230620	1665	9.67	20230103	2370	-22.95	20220905	1660	10.00	20221013	0.35	N	048830	500	93 억		7083326	N	N	0	N	00	N
34	20230725	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	1	2	0.05	141824683	77594	59.61	1825	1840	1821	2370	1278	1825	1827.78	37.75	0	14590	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	342	23.11	0.78	12	0.41	79.00	2342.00	2370	20220905	-22.95	1660	20221013	10.00	2220	-17.75	20230620	1665	9.67	20230103	2370	-22.95	20220905	1660	10.00	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
35	20230725	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	7	2	0.38	134452421	73557	56.51	1825	1840	1821	2370	1278	1825	1827.87	37.75	0	14638	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	343	23.19	0.78	12	0.39	79.00	2342.00	2370	20220905	-22.70	1660	20221013	10.36	2220	-17.48	20230620	1665	10.03	20230103	2370	-22.70	20220905	1660	10.36	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
36	20230725	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	8	2	0.44	104243350	57026	43.81	1825	1840	1821	2370	1278	1825	1828.00	37.75	0	16290	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	343	23.20	0.78	12	0.30	79.00	2342.00	2370	20220905	-22.66	1660	20221013	10.42	2220	-17.43	20230620	1665	10.09	20230103	2370	-22.66	20220905	1660	10.42	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
37	20230725	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	4	2	0.22	93991607	51422	39.50	1825	1840	1821	2370	1278	1825	1827.85	37.75	0	17803	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	342	23.15	0.78	12	0.27	79.00	2342.00	2370	20220905	-22.83	1660	20221013	10.18	2220	-17.61	20230620	1665	9.85	20230103	2370	-22.83	20220905	1660	10.18	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
38	20230725	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	10	2	0.55	88422373	48381	37.17	1825	1840	1821	2370	1278	1825	1827.63	37.75	0	17123	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	344	23.23	0.78	12	0.26	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
39	20230725	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1827	2	2	0.11	85617649	46849	35.99	1825	1840	1821	2370	1278	1825	1827.52	37.75	0	17322	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	342	23.13	0.78	12	0.25	79.00	2342.00	2370	20220905	-22.91	1660	20221013	10.06	2220	-17.70	20230620	1665	9.73	20230103	2370	-22.91	20220905	1660	10.06	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
40	20230725	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	12	2	0.66	56676027	31032	23.84	1825	1840	1821	2370	1278	1825	1826.37	37.75	0	11833	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	344	23.25	0.78	12	0.17	79.00	2342.00	2370	20220905	-22.49	1660	20221013	10.66	2220	-17.25	20230620	1665	10.33	20230103	2370	-22.49	20220905	1660	10.66	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
41	20230725	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	15	2	0.82	11342835	6206	4.77	1825	1840	1825	2370	1278	1825	1827.72	37.75	0	2865	1922	1873	1846	1797	1770	1860	1784	94	546	500	1270	1	1	18723923	345	23.29	0.79	12	0.03	79.00	2342.00	2370	20220905	-22.36	1660	20221013	10.84	2220	-17.12	20230620	1665	10.51	20230103	2370	-22.36	20220905	1660	10.84	20221013	0.35	N	048830	500	93 억		7068736	N	N	0	N	00	N
42	20230724	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-64	5	-3.39	240003443	130167	244.50	1891	1895	1819	2455	1323	1889	1843.81	37.82	0	-11832	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	342	23.10	0.78	12	0.70	79.00	2342.00	2370	20220905	-23.00	1660	20221013	9.94	2220	-17.79	20230620	1665	9.61	20230103	2370	-23.00	20220905	1660	9.94	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
43	20230724	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1823	-66	5	-3.49	228503474	123865	232.66	1891	1895	1819	2455	1323	1889	1844.78	37.82	0	-12538	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	341	23.08	0.78	12	0.66	79.00	2342.00	2370	20220905	-23.08	1660	20221013	9.82	2220	-17.88	20230620	1665	9.49	20230103	2370	-23.08	20220905	1660	9.82	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
44	20230724	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-60	5	-3.18	189310286	102386	192.31	1891	1895	1827	2455	1323	1889	1848.99	37.82	0	-15694	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	342	23.15	0.78	12	0.55	79.00	2342.00	2370	20220905	-22.83	1660	20221013	10.18	2220	-17.61	20230620	1665	9.85	20230103	2370	-22.83	20220905	1660	10.18	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
45	20230724	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	-60	5	-3.18	158360011	85463	160.53	1891	1895	1827	2455	1323	1889	1852.97	37.82	0	-13579	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	342	23.15	0.78	12	0.46	79.00	2342.00	2370	20220905	-22.83	1660	20221013	10.18	2220	-17.61	20230620	1665	9.85	20230103	2370	-22.83	20220905	1660	10.18	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
46	20230724	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1836	-53	5	-2.81	147931905	79768	149.83	1891	1895	1827	2455	1323	1889	1854.53	37.82	0	-14469	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	344	23.24	0.78	12	0.43	79.00	2342.00	2370	20220905	-22.53	1660	20221013	10.60	2220	-17.30	20230620	1665	10.27	20230103	2370	-22.53	20220905	1660	10.60	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
47	20230724	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	-44	5	-2.33	84886666	45391	85.26	1891	1895	1845	2455	1323	1889	1870.12	37.82	0	-19580	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	345	23.35	0.79	12	0.24	79.00	2342.00	2370	20220905	-22.15	1660	20221013	11.14	2220	-16.89	20230620	1665	10.81	20230103	2370	-22.15	20220905	1660	11.14	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
48	20230724	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-15	5	-0.79	54242303	28881	54.25	1891	1895	1866	2455	1323	1889	1878.13	37.82	0	-14820	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	351	23.72	0.80	12	0.15	79.00	2342.00	2370	20220905	-20.93	1660	20221013	12.89	2220	-15.59	20230620	1665	12.55	20230103	2370	-20.93	20220905	1660	12.89	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
49	20230724	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-10	5	-0.53	19480424	10328	19.40	1891	1895	1879	2455	1323	1889	1886.18	37.82	0	-7976	1935	1912	1897	1874	1859	1923	1885	94	566	500	1320	1	1	18723923	352	23.78	0.80	12	0.06	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.36	N	048830	500	93 억		7080585	N	N	0	N	00	N
50	20230721	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-7	5	-0.37	100721091	53173	124.62	1886	1920	1882	2460	1328	1896	1894.21	37.84	0	-3950	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	354	23.91	0.81	12	0.28	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
51	20230721	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	-4	5	-0.21	89602498	47289	110.83	1886	1920	1882	2460	1328	1896	1894.79	37.84	0	-3959	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	354	23.95	0.81	12	0.25	79.00	2342.00	2370	20220905	-20.17	1660	20221013	13.98	2220	-14.77	20230620	1665	13.63	20230103	2370	-20.17	20220905	1660	13.98	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
52	20230721	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-1	5	-0.05	74271057	39185	91.83	1886	1920	1882	2460	1328	1896	1895.40	37.84	0	-3680	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	355	23.99	0.81	12	0.21	79.00	2342.00	2370	20220905	-20.04	1660	20221013	14.16	2220	-14.64	20230620	1665	13.81	20230103	2370	-20.04	20220905	1660	14.16	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
53	20230721	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	8	2	0.42	57523859	30352	71.13	1886	1920	1882	2460	1328	1896	1895.22	37.84	0	-2518	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	357	24.10	0.81	12	0.16	79.00	2342.00	2370	20220905	-19.66	1660	20221013	14.70	2220	-14.23	20230620	1665	14.35	20230103	2370	-19.66	20220905	1660	14.70	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
54	20230721	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	7	2	0.37	55824529	29460	69.04	1886	1920	1882	2460	1328	1896	1894.93	37.84	0	-2482	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	356	24.09	0.81	12	0.16	79.00	2342.00	2370	20220905	-19.70	1660	20221013	14.64	2220	-14.28	20230620	1665	14.29	20230103	2370	-19.70	20220905	1660	14.64	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
55	20230721	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	14	2	0.74	33518953	17722	41.53	1886	1910	1882	2460	1328	1896	1891.38	37.84	0	-1536	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	358	24.18	0.82	12	0.09	79.00	2342.00	2370	20220905	-19.41	1660	20221013	15.06	2220	-13.96	20230620	1665	14.71	20230103	2370	-19.41	20220905	1660	15.06	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
56	20230721	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-7	5	-0.37	12679530	6722	15.75	1886	1895	1882	2460	1328	1896	1886.27	37.84	0	-480	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	354	23.91	0.81	12	0.04	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
57	20230721	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	-2	5	-0.11	2355639	1249	2.93	1886	1895	1886	2460	1328	1896	1886.02	37.84	0	-3	1919	1907	1893	1881	1867	1913	1887	94	566	500	1320	1	1	18723923	355	23.97	0.81	12	0.01	79.00	2342.00	2370	20220905	-20.08	1660	20221013	14.10	2220	-14.68	20230620	1665	13.75	20230103	2370	-20.08	20220905	1660	14.10	20221013	0.37	N	048830	500	93 억		7084535	N	N	0	N	00	N
58	20230720	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	7	2	0.37	77847078	41182	42.21	1889	1905	1879	2455	1323	1889	1890.32	37.76	0	14272	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	355	24.00	0.81	12	0.22	79.00	2342.00	2370	20220905	-20.00	1660	20221013	14.22	2220	-14.59	20230620	1665	13.87	20230103	2370	-20.00	20220905	1660	14.22	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
59	20230720	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	1	2	0.05	74971872	39661	40.65	1889	1905	1879	2455	1323	1889	1890.33	37.76	0	14197	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	354	23.92	0.81	12	0.21	79.00	2342.00	2370	20220905	-20.25	1660	20221013	13.86	2220	-14.86	20230620	1665	13.51	20230103	2370	-20.25	20220905	1660	13.86	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
60	20230720	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	10	2	0.53	71518228	37834	38.78	1889	1905	1879	2455	1323	1889	1890.33	37.76	0	13851	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	356	24.04	0.81	12	0.20	79.00	2342.00	2370	20220905	-19.87	1660	20221013	14.40	2220	-14.46	20230620	1665	14.05	20230103	2370	-19.87	20220905	1660	14.40	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
61	20230720	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	1	2	0.05	65170672	34480	35.34	1889	1905	1879	2455	1323	1889	1890.11	37.76	0	13101	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	354	23.92	0.81	12	0.18	79.00	2342.00	2370	20220905	-20.25	1660	20221013	13.86	2220	-14.86	20230620	1665	13.51	20230103	2370	-20.25	20220905	1660	13.86	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
62	20230720	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	3	2	0.16	36330640	19255	19.73	1889	1895	1879	2455	1323	1889	1886.79	37.76	0	4475	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	354	23.95	0.81	12	0.10	79.00	2342.00	2370	20220905	-20.17	1660	20221013	13.98	2220	-14.77	20230620	1665	13.63	20230103	2370	-20.17	20220905	1660	13.98	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
63	20230720	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	3	2	0.16	29922632	15863	16.26	1889	1895	1879	2455	1323	1889	1886.27	37.76	0	3426	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	354	23.95	0.81	12	0.08	79.00	2342.00	2370	20220905	-20.17	1660	20221013	13.98	2220	-14.77	20230620	1665	13.63	20230103	2370	-20.17	20220905	1660	13.98	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
64	20230720	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	5	2	0.26	18272513	9671	9.91	1889	1895	1879	2455	1323	1889	1889.42	37.76	0	947	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	355	23.97	0.81	12	0.05	79.00	2342.00	2370	20220905	-20.08	1660	20221013	14.10	2220	-14.68	20230620	1665	13.75	20230103	2370	-20.08	20220905	1660	14.10	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
65	20230720	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-10	5	-0.53	8746846	4634	4.75	1889	1889	1879	2455	1323	1889	1887.45	37.76	0	263	1935	1911	1894	1870	1853	1903	1862	94	566	500	1320	1	1	18723923	352	23.78	0.80	12	0.02	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.36	N	048830	500	93 억		7070263	N	N	0	N	00	N
66	20230719	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-11	5	-0.58	184093542	97103	104.30	1900	1918	1877	2470	1330	1900	1895.87	37.69	0	13948	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	354	23.91	0.81	12	0.52	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
67	20230719	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-10	5	-0.53	176003402	92816	99.70	1900	1918	1877	2470	1330	1900	1896.26	37.69	0	13930	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	354	23.92	0.81	12	0.50	79.00	2342.00	2370	20220905	-20.25	1660	20221013	13.86	2220	-14.86	20230620	1665	13.51	20230103	2370	-20.25	20220905	1660	13.86	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
68	20230719	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-19	5	-1.00	162837253	85814	92.17	1900	1918	1880	2470	1330	1900	1897.56	37.69	0	13786	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	352	23.81	0.80	12	0.46	79.00	2342.00	2370	20220905	-20.63	1660	20221013	13.31	2220	-15.27	20230620	1665	12.97	20230103	2370	-20.63	20220905	1660	13.31	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
69	20230719	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1891	-9	5	-0.47	118556456	62326	66.95	1900	1918	1891	2470	1330	1900	1902.20	37.69	0	12737	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	354	23.94	0.81	12	0.33	79.00	2342.00	2370	20220905	-20.21	1660	20221013	13.92	2220	-14.82	20230620	1665	13.57	20230103	2370	-20.21	20220905	1660	13.92	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
70	20230719	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	4	2	0.21	98412403	51696	55.53	1900	1918	1897	2470	1330	1900	1903.68	37.69	0	12735	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	357	24.10	0.81	12	0.28	79.00	2342.00	2370	20220905	-19.66	1660	20221013	14.70	2220	-14.23	20230620	1665	14.35	20230103	2370	-19.66	20220905	1660	14.70	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
71	20230719	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	4	2	0.21	76107463	39952	42.91	1900	1918	1898	2470	1330	1900	1904.97	37.69	0	12655	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	357	24.10	0.81	12	0.21	79.00	2342.00	2370	20220905	-19.66	1660	20221013	14.70	2220	-14.23	20230620	1665	14.35	20230103	2370	-19.66	20220905	1660	14.70	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
72	20230719	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	6	2	0.32	66451534	34888	37.47	1900	1918	1898	2470	1330	1900	1904.71	37.69	0	10758	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	357	24.13	0.81	12	0.19	79.00	2342.00	2370	20220905	-19.58	1660	20221013	14.82	2220	-14.14	20230620	1665	14.47	20230103	2370	-19.58	20220905	1660	14.82	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
73	20230719	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1901	1	2	0.05	23039406	12126	13.02	1900	1901	1900	2470	1330	1900	1900.00	37.69	0	4717	1958	1929	1907	1878	1856	1918	1867	94	570	500	1330	1	1	18723923	356	24.06	0.81	12	0.06	79.00	2342.00	2370	20220905	-19.79	1660	20221013	14.52	2220	-14.37	20230620	1665	14.17	20230103	2370	-19.79	20220905	1660	14.52	20221013	0.36	N	048830	500	93 억		7056315	N	N	0	N	00	N
74	20230718	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-46	5	-2.36	175010968	92142	136.42	1928	1936	1885	2525	1363	1946	1899.36	37.71	0	-4184	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	356	24.05	0.81	12	0.49	79.00	2342.00	2370	20220905	-19.83	1660	20221013	14.46	2220	-14.41	20230620	1665	14.11	20230103	2370	-19.83	20220905	1660	14.46	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
75	20230718	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	-50	5	-2.57	167774663	88331	130.77	1928	1936	1885	2525	1363	1946	1899.39	37.71	0	-4037	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	355	24.00	0.81	12	0.47	79.00	2342.00	2370	20220905	-20.00	1660	20221013	14.22	2220	-14.59	20230620	1665	13.87	20230103	2370	-20.00	20220905	1660	14.22	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
76	20230718	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1893	-53	5	-2.72	143718134	75595	111.92	1928	1936	1888	2525	1363	1946	1901.16	37.71	0	-3026	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	354	23.96	0.81	12	0.40	79.00	2342.00	2370	20220905	-20.13	1660	20221013	14.04	2220	-14.73	20230620	1665	13.69	20230103	2370	-20.13	20220905	1660	14.04	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
77	20230718	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1896	-50	5	-2.57	111248187	58412	86.48	1928	1936	1888	2525	1363	1946	1904.54	37.71	0	-5071	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	355	24.00	0.81	12	0.31	79.00	2342.00	2370	20220905	-20.00	1660	20221013	14.22	2220	-14.59	20230620	1665	13.87	20230103	2370	-20.00	20220905	1660	14.22	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
78	20230718	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-51	5	-2.62	85833767	44976	66.59	1928	1936	1895	2525	1363	1946	1908.43	37.71	0	-7064	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	355	23.99	0.81	12	0.24	79.00	2342.00	2370	20220905	-20.04	1660	20221013	14.16	2220	-14.64	20230620	1665	13.81	20230103	2370	-20.04	20220905	1660	14.16	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
79	20230718	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-36	5	-1.85	66224856	34646	51.29	1928	1936	1899	2525	1363	1946	1911.47	37.71	0	-6205	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	358	24.18	0.82	12	0.19	79.00	2342.00	2370	20220905	-19.41	1660	20221013	15.06	2220	-13.96	20230620	1665	14.71	20230103	2370	-19.41	20220905	1660	15.06	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
80	20230718	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-39	5	-2.00	33476587	17441	25.82	1928	1936	1907	2525	1363	1946	1919.42	37.71	0	-4942	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	357	24.14	0.81	12	0.09	79.00	2342.00	2370	20220905	-19.54	1660	20221013	14.88	2220	-14.10	20230620	1665	14.53	20230103	2370	-19.54	20220905	1660	14.88	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
81	20230718	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	-17	5	-0.87	3301502	1712	2.53	1928	1936	1928	2525	1363	1946	1928.45	37.71	0	235	1966	1955	1936	1925	1906	1961	1931	94	581	500	1360	1	1	18723923	361	24.42	0.82	12	0.01	79.00	2342.00	2370	20220905	-18.61	1660	20221013	16.20	2220	-13.11	20230620	1665	15.86	20230103	2370	-18.61	20220905	1660	16.20	20221013	0.37	N	048830	500	93 억		7060237	N	N	0	N	00	N
82	20230717	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	18	2	0.93	129204834	66718	40.78	1928	1947	1917	2505	1350	1928	1936.68	37.61	0	18221	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	364	24.63	0.83	12	0.36	79.00	2342.00	2370	20220905	-17.89	1660	20221013	17.23	2220	-12.34	20230620	1665	16.88	20230103	2370	-17.89	20220905	1660	17.23	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
83	20230717	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	17	2	0.88	115558025	59703	36.49	1928	1947	1917	2505	1350	1928	1935.68	37.61	0	17922	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	364	24.62	0.83	12	0.32	79.00	2342.00	2370	20220905	-17.93	1660	20221013	17.17	2220	-12.39	20230620	1665	16.82	20230103	2370	-17.93	20220905	1660	17.17	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
84	20230717	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	19	2	0.99	102803559	53134	32.47	1928	1947	1917	2505	1350	1928	1934.93	37.61	0	16743	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	365	24.65	0.83	12	0.28	79.00	2342.00	2370	20220905	-17.85	1660	20221013	17.29	2220	-12.30	20230620	1665	16.94	20230103	2370	-17.85	20220905	1660	17.29	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
85	20230717	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1943	15	2	0.78	79203074	40995	25.06	1928	1945	1917	2505	1350	1928	1932.12	37.61	0	10932	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	364	24.59	0.83	12	0.22	79.00	2342.00	2370	20220905	-18.02	1660	20221013	17.05	2220	-12.48	20230620	1665	16.70	20230103	2370	-18.02	20220905	1660	17.05	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
86	20230717	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	5	2	0.26	66602651	34495	21.08	1928	1945	1917	2505	1350	1928	1930.87	37.61	0	8447	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	362	24.47	0.83	12	0.18	79.00	2342.00	2370	20220905	-18.44	1660	20221013	16.45	2220	-12.93	20230620	1665	16.10	20230103	2370	-18.44	20220905	1660	16.45	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
87	20230717	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	4	2	0.21	62346451	32298	19.74	1928	1945	1917	2505	1350	1928	1930.43	37.61	0	8328	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	362	24.46	0.82	12	0.17	79.00	2342.00	2370	20220905	-18.48	1660	20221013	16.39	2220	-12.97	20230620	1665	16.04	20230103	2370	-18.48	20220905	1660	16.39	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
88	20230717	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1921	-7	5	-0.36	29292275	15211	9.30	1928	1945	1917	2505	1350	1928	1925.57	37.61	0	-1054	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	360	24.32	0.82	12	0.08	79.00	2342.00	2370	20220905	-18.95	1660	20221013	15.72	2220	-13.47	20230620	1665	15.38	20230103	2370	-18.95	20220905	1660	15.72	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
89	20230717	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	2	2	0.10	13424508	6959	4.25	1928	1945	1928	2505	1350	1928	1929.27	37.61	0	-1055	2042	1984	1917	1859	1792	1951	1826	94	577	500	1340	1	1	18723923	361	24.43	0.82	12	0.04	79.00	2342.00	2370	20220905	-18.57	1660	20221013	16.27	2220	-13.06	20230620	1665	15.92	20230103	2370	-18.57	20220905	1660	16.27	20221013	0.36	N	048830	500	93 억		7042016	N	N	0	N	00	N
90	20230714	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-47	5	-2.38	315431067	163376	206.17	1975	1975	1850	2565	1383	1975	1930.71	37.61	0	-453	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	361	24.41	0.82	12	0.87	79.00	2342.00	2370	20220905	-18.65	1660	20221013	16.14	2220	-13.15	20230620	1665	15.80	20230103	2370	-18.65	20220905	1660	16.14	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
91	20230714	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	-48	5	-2.43	295724138	153140	193.25	1975	1975	1850	2565	1383	1975	1931.07	37.61	0	-1261	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	361	24.39	0.82	12	0.82	79.00	2342.00	2370	20220905	-18.69	1660	20221013	16.08	2220	-13.20	20230620	1665	15.74	20230103	2370	-18.69	20220905	1660	16.08	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
92	20230714	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	-43	5	-2.18	273366325	141530	178.60	1975	1975	1850	2565	1383	1975	1931.51	37.61	0	-5367	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	362	24.46	0.82	12	0.76	79.00	2342.00	2370	20220905	-18.48	1660	20221013	16.39	2220	-12.97	20230620	1665	16.04	20230103	2370	-18.48	20220905	1660	16.39	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
93	20230714	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	-43	5	-2.18	196235967	101091	127.57	1975	1975	1929	2565	1383	1975	1941.18	37.61	0	-3488	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	362	24.46	0.82	12	0.54	79.00	2342.00	2370	20220905	-18.48	1660	20221013	16.39	2220	-12.97	20230620	1665	16.04	20230103	2370	-18.48	20220905	1660	16.39	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
94	20230714	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	-42	5	-2.13	157566628	81066	102.30	1975	1975	1930	2565	1383	1975	1943.68	37.61	0	-4949	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	362	24.47	0.83	12	0.43	79.00	2342.00	2370	20220905	-18.44	1660	20221013	16.45	2220	-12.93	20230620	1665	16.10	20230103	2370	-18.44	20220905	1660	16.45	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
95	20230714	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-30	5	-1.52	144176682	74147	93.57	1975	1975	1930	2565	1383	1975	1944.47	37.61	0	-5370	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	364	24.62	0.83	12	0.40	79.00	2342.00	2370	20220905	-17.93	1660	20221013	17.17	2220	-12.39	20230620	1665	16.82	20230103	2370	-17.93	20220905	1660	17.17	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
96	20230714	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1939	-36	5	-1.82	117030355	60120	75.87	1975	1975	1936	2565	1383	1975	1946.61	37.61	0	-5319	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	363	24.54	0.83	12	0.32	79.00	2342.00	2370	20220905	-18.19	1660	20221013	16.81	2220	-12.66	20230620	1665	16.46	20230103	2370	-18.19	20220905	1660	16.81	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
97	20230714	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	-14	5	-0.71	7765235	3936	4.97	1975	1975	1961	2565	1383	1975	1972.87	37.61	0	-353	2031	2002	1981	1952	1931	1992	1942	94	591	500	1380	1	1	18723923	367	24.82	0.84	12	0.02	79.00	2342.00	2370	20220905	-17.26	1660	20221013	18.13	2220	-11.67	20230620	1665	17.78	20230103	2370	-17.26	20220905	1660	18.13	20221013	0.35	N	048830	500	93 억		7042864	N	N	0	N	00	N
98	20230713	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	-22	5	-1.10	154567951	77846	140.38	1997	2010	1960	2595	1398	1997	1985.56	37.69	0	-15061	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	370	25.00	0.84	12	0.42	79.00	2342.00	2370	20220905	-16.67	1660	20221013	18.98	2220	-11.04	20230620	1665	18.62	20230103	2370	-16.67	20220905	1660	18.98	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
99	20230713	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	-36	5	-1.80	144492207	72738	131.17	1997	2010	1960	2595	1398	1997	1986.47	37.69	0	-14860	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	367	24.82	0.84	12	0.39	79.00	2342.00	2370	20220905	-17.26	1660	20221013	18.13	2220	-11.67	20230620	1665	17.78	20230103	2370	-17.26	20220905	1660	18.13	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
100	20230713	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	-20	5	-1.00	122239214	61420	110.76	1997	2010	1971	2595	1398	1997	1990.22	37.69	0	-10518	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	370	25.03	0.84	12	0.33	79.00	2342.00	2370	20220905	-16.58	1660	20221013	19.10	2220	-10.95	20230620	1665	18.74	20230103	2370	-16.58	20220905	1660	19.10	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
101	20230713	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-17	5	-0.85	99970260	50157	90.45	1997	2010	1980	2595	1398	1997	1993.15	37.69	0	-7173	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	371	25.06	0.85	12	0.27	79.00	2342.00	2370	20220905	-16.46	1660	20221013	19.28	2220	-10.81	20230620	1665	18.92	20230103	2370	-16.46	20220905	1660	19.28	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
102	20230713	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1986	-11	5	-0.55	83197938	41698	75.19	1997	2010	1982	2595	1398	1997	1995.25	37.69	0	-6001	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	372	25.14	0.85	12	0.22	79.00	2342.00	2370	20220905	-16.20	1660	20221013	19.64	2220	-10.54	20230620	1665	19.28	20230103	2370	-16.20	20220905	1660	19.64	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
103	20230713	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-6	5	-0.30	68491363	34296	61.85	1997	2010	1982	2595	1398	1997	1997.07	37.69	0	-5578	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	1	1	18723923	373	25.20	0.85	12	0.18	79.00	2342.00	2370	20220905	-15.99	1660	20221013	19.94	2220	-10.32	20230620	1665	19.58	20230103	2370	-15.99	20220905	1660	19.94	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
104	20230713	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	8	2	0.40	41849206	20932	37.75	1997	2010	1994	2595	1398	1997	1999.29	37.69	0	-5756	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	5	1	18723923	375	25.38	0.86	12	0.11	79.00	2342.00	2370	20220905	-15.40	1660	20221013	20.78	2220	-9.68	20230620	1665	20.42	20230103	2370	-15.40	20220905	1660	20.78	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
105	20230713	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	8	2	0.40	20559668	10295	18.56	1997	2005	1997	2595	1398	1997	1997.05	37.69	0	-5923	2013	2004	1991	1982	1969	2009	1987	94	598	500	1390	5	1	18723923	375	25.38	0.86	12	0.05	79.00	2342.00	2370	20220905	-15.40	1660	20221013	20.78	2220	-9.68	20230620	1665	20.42	20230103	2370	-15.40	20220905	1660	20.78	20221013	0.34	N	048830	500	93 억		7057427	N	N	0	N	00	N
106	20230712	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	25	2	1.27	110158498	55445	81.60	1980	2000	1978	2560	1381	1972	1986.81	37.70	0	-2429	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	374	25.28	0.85	12	0.30	79.00	2342.00	2370	20220905	-15.74	1660	20221013	20.30	2220	-10.05	20230620	1665	19.94	20230103	2370	-15.74	20220905	1660	20.30	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
107	20230712	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	20	2	1.01	107416306	54071	79.58	1980	2000	1978	2560	1381	1972	1986.58	37.70	0	-2267	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	373	25.22	0.85	12	0.29	79.00	2342.00	2370	20220905	-15.95	1660	20221013	20.00	2220	-10.27	20230620	1665	19.64	20230103	2370	-15.95	20220905	1660	20.00	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
108	20230712	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	24	2	1.22	92799784	46723	68.76	1980	2000	1978	2560	1381	1972	1986.17	37.70	0	1014	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	374	25.27	0.85	12	0.25	79.00	2342.00	2370	20220905	-15.78	1660	20221013	20.24	2220	-10.09	20230620	1665	19.88	20230103	2370	-15.78	20220905	1660	20.24	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
109	20230712	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	12	2	0.61	77233471	38903	57.26	1980	1995	1978	2560	1381	1972	1985.28	37.70	0	1037	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	371	25.11	0.85	12	0.21	79.00	2342.00	2370	20220905	-16.29	1660	20221013	19.52	2220	-10.63	20230620	1665	19.16	20230103	2370	-16.29	20220905	1660	19.52	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
110	20230712	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	15	2	0.76	66492679	33492	49.29	1980	1995	1978	2560	1381	1972	1985.33	37.70	0	2229	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	372	25.15	0.85	12	0.18	79.00	2342.00	2370	20220905	-16.16	1660	20221013	19.70	2220	-10.50	20230620	1665	19.34	20230103	2370	-16.16	20220905	1660	19.70	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
111	20230712	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	22	2	1.12	52832023	26639	39.21	1980	1994	1978	2560	1381	1972	1983.26	37.70	0	3106	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	373	25.24	0.85	12	0.14	79.00	2342.00	2370	20220905	-15.86	1660	20221013	20.12	2220	-10.18	20230620	1665	19.76	20230103	2370	-15.86	20220905	1660	20.12	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
112	20230712	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1986	14	2	0.71	36760984	18559	27.31	1980	1986	1978	2560	1381	1972	1980.76	37.70	0	3011	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	372	25.14	0.85	12	0.10	79.00	2342.00	2370	20220905	-16.20	1660	20221013	19.64	2220	-10.54	20230620	1665	19.28	20230103	2370	-16.20	20220905	1660	19.64	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
113	20230712	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	12	2	0.61	9041288	4565	6.72	1980	1985	1980	2560	1381	1972	1980.57	37.70	0	-449	2014	1993	1972	1951	1930	1982	1940	94	589	500	1380	1	1	18723923	371	25.11	0.85	12	0.02	79.00	2342.00	2370	20220905	-16.29	1660	20221013	19.52	2220	-10.63	20230620	1665	19.16	20230103	2370	-16.29	20220905	1660	19.52	20221013	0.40	N	048830	500	93 억		7059841	N	N	0	N	00	N
114	20230711	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	-21	5	-1.05	133195895	67707	72.28	1979	1993	1951	2590	1396	1993	1967.20	37.71	0	-1451	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	369	24.96	0.84	12	0.36	79.00	2342.00	2370	20220905	-16.79	1660	20221013	18.80	2220	-11.17	20230620	1665	18.44	20230103	2370	-16.79	20220905	1660	18.80	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
115	20230711	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-29	5	-1.46	119356173	60674	64.77	1979	1993	1951	2590	1396	1993	1967.17	37.71	0	-903	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	368	24.86	0.84	12	0.32	79.00	2342.00	2370	20220905	-17.13	1660	20221013	18.31	2220	-11.53	20230620	1665	17.96	20230103	2370	-17.13	20220905	1660	18.31	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
116	20230711	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-30	5	-1.51	108010388	54887	58.59	1979	1993	1951	2590	1396	1993	1967.87	37.71	0	-676	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	368	24.85	0.84	12	0.29	79.00	2342.00	2370	20220905	-17.17	1660	20221013	18.25	2220	-11.58	20230620	1665	17.90	20230103	2370	-17.17	20220905	1660	18.25	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
117	20230711	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-40	5	-2.01	99984279	50792	54.22	1979	1993	1951	2590	1396	1993	1968.50	37.71	0	-208	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	366	24.72	0.83	12	0.27	79.00	2342.00	2370	20220905	-17.59	1660	20221013	17.65	2220	-12.03	20230620	1665	17.30	20230103	2370	-17.59	20220905	1660	17.65	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
118	20230711	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-34	5	-1.71	91520751	46462	49.60	1979	1993	1951	2590	1396	1993	1969.80	37.71	0	1816	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	367	24.80	0.84	12	0.25	79.00	2342.00	2370	20220905	-17.34	1660	20221013	18.01	2220	-11.76	20230620	1665	17.66	20230103	2370	-17.34	20220905	1660	18.01	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
119	20230711	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-23	5	-1.15	65707669	33298	35.55	1979	1993	1956	2590	1396	1993	1973.32	37.71	0	3371	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	369	24.94	0.84	12	0.18	79.00	2342.00	2370	20220905	-16.88	1660	20221013	18.67	2220	-11.26	20230620	1665	18.32	20230103	2370	-16.88	20220905	1660	18.67	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
120	20230711	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	-20	5	-1.00	50548867	25592	27.32	1979	1993	1956	2590	1396	1993	1975.18	37.71	0	3455	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	369	24.97	0.84	12	0.14	79.00	2342.00	2370	20220905	-16.75	1660	20221013	18.86	2220	-11.13	20230620	1665	18.50	20230103	2370	-16.75	20220905	1660	18.86	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
121	20230711	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-2	5	-0.10	8595258	4342	4.64	1979	1992	1979	2590	1396	1993	1979.56	37.71	0	-398	2027	2010	1978	1961	1929	2018	1969	94	597	500	1390	1	1	18723923	373	25.20	0.85	12	0.02	79.00	2342.00	2370	20220905	-15.99	1660	20221013	19.94	2220	-10.32	20230620	1665	19.58	20230103	2370	-15.99	20220905	1660	19.94	20221013	0.49	N	048830	500	93 억		7061292	N	N	0	N	00	N
122	20230710	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	37	2	1.89	185021042	93667	79.93	1956	1995	1946	2540	1370	1956	1975.23	37.56	0	28048	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	373	25.23	0.85	12	0.50	79.00	2342.00	2370	20220905	-15.91	1660	20221013	20.06	2220	-10.23	20230620	1665	19.70	20230103	2370	-15.91	20220905	1660	20.06	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
123	20230710	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	14	2	0.72	174753105	88491	75.51	1956	1995	1946	2540	1370	1956	1974.81	37.56	0	28379	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	369	24.94	0.84	12	0.47	79.00	2342.00	2370	20220905	-16.88	1660	20221013	18.67	2220	-11.26	20230620	1665	18.32	20230103	2370	-16.88	20220905	1660	18.67	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
124	20230710	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	39	2	1.99	149638522	75852	64.73	1956	1995	1946	2540	1370	1956	1972.77	37.56	0	28955	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	374	25.25	0.85	12	0.41	79.00	2342.00	2370	20220905	-15.82	1660	20221013	20.18	2220	-10.14	20230620	1665	19.82	20230103	2370	-15.82	20220905	1660	20.18	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
125	20230710	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	29	2	1.48	125960553	63962	54.58	1956	1991	1946	2540	1370	1956	1969.30	37.56	0	26738	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	372	25.13	0.85	12	0.34	79.00	2342.00	2370	20220905	-16.24	1660	20221013	19.58	2220	-10.59	20230620	1665	19.22	20230103	2370	-16.24	20220905	1660	19.58	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
126	20230710	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	17	2	0.87	89456484	45473	38.80	1956	1991	1946	2540	1370	1956	1967.24	37.56	0	17919	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	369	24.97	0.84	12	0.24	79.00	2342.00	2370	20220905	-16.75	1660	20221013	18.86	2220	-11.13	20230620	1665	18.50	20230103	2370	-16.75	20220905	1660	18.86	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
127	20230710	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	16	2	0.82	78719478	40027	34.16	1956	1991	1946	2540	1370	1956	1966.66	37.56	0	17257	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	369	24.96	0.84	12	0.21	79.00	2342.00	2370	20220905	-16.79	1660	20221013	18.80	2220	-11.17	20230620	1665	18.44	20230103	2370	-16.79	20220905	1660	18.80	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
128	20230710	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	33	2	1.69	45407727	23136	19.74	1956	1991	1946	2540	1370	1956	1962.64	37.56	0	13951	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	372	25.18	0.85	12	0.12	79.00	2342.00	2370	20220905	-16.08	1660	20221013	19.82	2220	-10.41	20230620	1665	19.46	20230103	2370	-16.08	20220905	1660	19.82	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
129	20230710	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	-10	5	-0.51	2824864	1445	1.23	1956	1956	1946	2540	1370	1956	1954.92	37.56	0	-2	2026	1991	1965	1930	1904	1978	1917	94	585	500	1360	1	1	18723923	364	24.63	0.83	12	0.01	79.00	2342.00	2370	20220905	-17.89	1660	20221013	17.23	2220	-12.34	20230620	1665	16.88	20230103	2370	-17.89	20220905	1660	17.23	20221013	0.51	N	048830	500	93 억		7033244	N	N	0	N	00	N
130	20230707	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-44	5	-2.20	229814665	117176	113.86	1996	2000	1939	2600	1400	2000	1961.42	37.56	0	1676	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	366	24.76	0.84	12	0.63	79.00	2342.00	2370	20220905	-17.47	1660	20221013	17.83	2220	-11.89	20230620	1665	17.48	20230103	2370	-17.47	20220905	1660	17.83	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
131	20230707	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-55	5	-2.75	204230181	104077	101.13	1996	2000	1939	2600	1400	2000	1962.30	37.56	0	1778	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	364	24.62	0.83	12	0.56	79.00	2342.00	2370	20220905	-17.93	1660	20221013	17.17	2220	-12.39	20230620	1665	16.82	20230103	2370	-17.93	20220905	1660	17.17	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
132	20230707	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	-51	5	-2.55	158613149	80608	78.33	1996	2000	1949	2600	1400	2000	1967.71	37.56	0	-445	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	365	24.67	0.83	12	0.43	79.00	2342.00	2370	20220905	-17.76	1660	20221013	17.41	2220	-12.21	20230620	1665	17.06	20230103	2370	-17.76	20220905	1660	17.41	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
133	20230707	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-37	5	-1.85	142704467	72466	70.42	1996	2000	1950	2600	1400	2000	1969.26	37.56	0	-988	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	368	24.85	0.84	12	0.39	79.00	2342.00	2370	20220905	-17.17	1660	20221013	18.25	2220	-11.58	20230620	1665	17.90	20230103	2370	-17.17	20220905	1660	18.25	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
134	20230707	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	-37	5	-1.85	127470466	64701	62.87	1996	2000	1950	2600	1400	2000	1970.15	37.56	0	-418	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	368	24.85	0.84	12	0.35	79.00	2342.00	2370	20220905	-17.17	1660	20221013	18.25	2220	-11.58	20230620	1665	17.90	20230103	2370	-17.17	20220905	1660	18.25	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
135	20230707	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	-38	5	-1.90	86102744	43545	42.31	1996	2000	1957	2600	1400	2000	1977.33	37.56	0	-2117	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	367	24.84	0.84	12	0.23	79.00	2342.00	2370	20220905	-17.22	1660	20221013	18.19	2220	-11.62	20230620	1665	17.84	20230103	2370	-17.22	20220905	1660	18.19	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
136	20230707	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1970	-30	5	-1.50	55636384	28020	27.23	1996	2000	1964	2600	1400	2000	1985.60	37.56	0	-6124	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	369	24.94	0.84	12	0.15	79.00	2342.00	2370	20220905	-16.88	1660	20221013	18.67	2220	-11.26	20230620	1665	18.32	20230103	2370	-16.88	20220905	1660	18.67	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
137	20230707	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	11166742	5595	5.44	1996	2000	1994	2600	1400	2000	1995.84	37.56	0	-1668	2062	2031	2014	1983	1966	2022	1974	94	600	500	1400	1	1	18723923	374	25.30	0.85	12	0.03	79.00	2342.00	2370	20220905	-15.65	1660	20221013	20.42	2220	-9.95	20230620	1665	20.06	20230103	2370	-15.65	20220905	1660	20.42	20221013	0.49	N	048830	500	93 억		7032452	N	N	0	N	00	N
138	20230706	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-40	5	-1.96	201467906	100288	67.26	2040	2045	1997	2650	1430	2040	2008.90	37.54	0	3161	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	374	25.32	0.85	12	0.54	79.00	2342.00	2370	20220905	-15.61	1660	20221013	20.48	2220	-9.91	20230620	1665	20.12	20230103	2370	-15.61	20220905	1660	20.48	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
139	20230706	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	188353791	93741	62.87	2040	2045	1997	2650	1430	2040	2009.30	37.54	0	3139	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	376	25.44	0.86	12	0.50	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
140	20230706	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	174851321	87020	58.36	2040	2045	1997	2650	1430	2040	2009.32	37.54	0	3214	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	376	25.44	0.86	12	0.46	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
141	20230706	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	127689296	63453	42.56	2040	2045	1999	2650	1430	2040	2012.34	37.54	0	3269	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	376	25.44	0.86	12	0.34	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
142	20230706	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	112485781	55913	37.50	2040	2045	1999	2650	1430	2040	2011.80	37.54	0	4179	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	377	25.51	0.86	12	0.30	79.00	2342.00	2370	20220905	-14.98	1660	20221013	21.39	2220	-9.23	20230620	1665	21.02	20230103	2370	-14.98	20220905	1660	21.39	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
143	20230706	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	89565616	44547	29.88	2040	2045	1999	2650	1430	2040	2010.59	37.54	0	2667	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	377	25.51	0.86	12	0.24	79.00	2342.00	2370	20220905	-14.98	1660	20221013	21.39	2220	-9.23	20230620	1665	21.02	20230103	2370	-14.98	20220905	1660	21.39	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
144	20230706	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	77822171	38707	25.96	2040	2045	1999	2650	1430	2040	2010.55	37.54	0	2237	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	376	25.44	0.86	12	0.21	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
145	20230706	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	7594310	3741	2.51	2040	2040	2010	2650	1430	2040	2030.02	37.54	0	-51	2120	2079	2039	1998	1958	2060	1979	94	610	500	1420	5	1	18723923	376	25.44	0.86	12	0.02	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.46	N	048830	500	93 억		7029289	N	N	0	N	00	N
146	20230705	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	299856581	147927	117.08	2050	2080	1999	2665	1435	2050	2026.94	37.47	0	12795	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	382	25.82	0.87	12	0.79	79.00	2342.00	2370	20220905	-13.92	1660	20221013	22.89	2220	-8.11	20230620	1665	22.52	20230103	2370	-13.92	20220905	1660	22.89	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
147	20230705	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-10	5	-0.49	282614091	139442	110.36	2050	2080	1999	2665	1435	2050	2026.75	37.47	0	10679	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	382	25.82	0.87	12	0.74	79.00	2342.00	2370	20220905	-13.92	1660	20221013	22.89	2220	-8.11	20230620	1665	22.52	20230103	2370	-13.92	20220905	1660	22.89	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
148	20230705	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	207170851	102012	80.74	2050	2080	1999	2665	1435	2050	2030.85	37.47	0	3553	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	380	25.70	0.87	12	0.54	79.00	2342.00	2370	20220905	-14.35	1660	20221013	22.29	2220	-8.56	20230620	1665	21.92	20230103	2370	-14.35	20220905	1660	22.29	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
149	20230705	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	189350201	93209	73.77	2050	2080	1999	2665	1435	2050	2031.46	37.47	0	-264	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	381	25.76	0.87	12	0.50	79.00	2342.00	2370	20220905	-14.14	1660	20221013	22.59	2220	-8.33	20230620	1665	22.22	20230103	2370	-14.14	20220905	1660	22.59	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
150	20230705	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	146548511	71995	56.98	2050	2080	1999	2665	1435	2050	2035.54	37.47	0	-2405	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	381	25.76	0.87	12	0.38	79.00	2342.00	2370	20220905	-14.14	1660	20221013	22.59	2220	-8.33	20230620	1665	22.22	20230103	2370	-14.14	20220905	1660	22.59	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
151	20230705	110431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	105225380	51450	40.72	2050	2080	2015	2665	1435	2050	2045.20	37.47	0	-4115	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	378	25.57	0.86	12	0.27	79.00	2342.00	2370	20220905	-14.77	1660	20221013	21.69	2220	-9.01	20230620	1665	21.32	20230103	2370	-14.77	20220905	1660	21.69	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
152	20230705	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	64083320	31152	24.66	2050	2080	2035	2665	1435	2050	2057.12	37.47	0	-2197	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	381	25.76	0.87	12	0.17	79.00	2342.00	2370	20220905	-14.14	1660	20221013	22.59	2220	-8.33	20230620	1665	22.22	20230103	2370	-14.14	20220905	1660	22.59	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
153	20230705	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	20	2	0.98	14009890	6808	5.39	2050	2070	2050	2665	1435	2050	2057.86	37.47	0	36	2103	2076	2048	2021	1993	2090	2035	94	615	500	1430	5	1	18723923	388	26.20	0.88	12	0.04	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.45	N	048830	500	93 억		7016494	N	N	0	N	00	N
154	20230704	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	20	2	0.99	257766120	126101	44.90	2040	2075	2020	2635	1425	2030	2044.10	37.40	0	13756	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	384	25.95	0.88	12	0.67	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
155	20230704	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	20	2	0.99	238616375	116741	41.56	2040	2075	2020	2635	1425	2030	2043.98	37.40	0	12416	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	384	25.95	0.88	12	0.62	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
156	20230704	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	25	2	1.23	217938440	106630	37.96	2040	2075	2020	2635	1425	2030	2043.88	37.40	0	14030	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	385	26.01	0.88	12	0.57	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
157	20230704	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	15	2	0.74	191913525	93883	33.43	2040	2075	2020	2635	1425	2030	2044.18	37.40	0	12331	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	383	25.89	0.87	12	0.50	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
158	20230704	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	20	2	0.99	156204695	76342	27.18	2040	2075	2030	2635	1425	2030	2046.12	37.40	0	7251	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	384	25.95	0.88	12	0.41	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
159	20230704	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	25	2	1.23	146651065	71671	25.52	2040	2075	2030	2635	1425	2030	2046.17	37.40	0	7056	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	385	26.01	0.88	12	0.38	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
160	20230704	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	25	2	1.23	71726945	34953	12.44	2040	2075	2035	2635	1425	2030	2052.10	37.40	0	5856	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	385	26.01	0.88	12	0.19	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
161	20230704	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	20	2	0.99	29693625	14524	5.17	2040	2075	2040	2635	1425	2030	2044.45	37.40	0	7949	2110	2070	2050	2010	1990	2060	2000	94	605	500	1420	5	1	18723923	384	25.95	0.88	12	0.08	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.47	N	048830	500	93 억		7002719	N	N	0	N	00	N
162	20230703	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	15	2	0.74	576707385	280660	341.84	2035	2090	2030	2615	1415	2015	2054.83	37.12	0	50264	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	380	25.70	0.87	12	1.50	79.00	2342.00	2370	20220905	-14.35	1660	20221013	22.29	2220	-8.56	20230620	1665	21.92	20230103	2370	-14.35	20220905	1660	22.29	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
163	20230703	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	35	2	1.74	553804390	269400	328.12	2035	2090	2030	2615	1415	2015	2055.70	37.12	0	54386	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	384	25.95	0.88	12	1.44	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
164	20230703	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	60	2	2.98	368716935	179821	219.02	2035	2075	2030	2615	1415	2015	2050.47	37.12	0	48594	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	389	26.27	0.89	12	0.96	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
165	20230703	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	35	2	1.74	260751820	127409	155.18	2035	2060	2030	2615	1415	2015	2046.57	37.12	0	45145	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	384	25.95	0.88	12	0.68	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
166	20230703	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	35	2	1.74	220490270	107684	131.16	2035	2060	2030	2615	1415	2015	2047.57	37.12	0	44070	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	384	25.95	0.88	12	0.58	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
167	20230703	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	40	2	1.99	190471465	93028	113.31	2035	2060	2030	2615	1415	2015	2047.46	37.12	0	42022	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	385	26.01	0.88	12	0.50	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
168	20230703	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	30	2	1.49	144681200	70653	86.05	2035	2060	2030	2615	1415	2015	2047.77	37.12	0	33552	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	383	25.89	0.87	12	0.38	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N
169	20230703	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	40	2	1.99	36930900	18093	22.04	2035	2055	2035	2615	1415	2015	2041.17	37.12	0	7812	2068	2041	2013	1986	1958	2055	2000	94	600	500	1410	5	1	18723923	385	26.01	0.88	12	0.10	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.53	N	048830	500	93 억		6949393	N	N	0	N	00	N