KissMeData/058450/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	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-8	5	-0.98	50344533	62628	11.08	816	820	795	1059	571	815	803.87	0.29	0	1068	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	421	-3.36	2.85	12	0.12	-240.00	283.00	1935	20221206	-58.29	608	20220728	32.73	1770	-54.41	20230106	718	12.40	20230726	1935	-58.29	20221206	628	28.50	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
3	20230731	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	-9	5	-1.10	46691247	58081	10.27	816	820	795	1059	571	815	803.90	0.29	0	1109	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	420	-3.36	2.85	12	0.11	-240.00	283.00	1935	20221206	-58.35	608	20220728	32.57	1770	-54.46	20230106	718	12.26	20230726	1935	-58.35	20221206	628	28.34	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
4	20230731	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-8	5	-0.98	43150505	53665	9.49	816	820	795	1059	571	815	804.07	0.29	0	1128	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	421	-3.36	2.85	12	0.10	-240.00	283.00	1935	20221206	-58.29	608	20220728	32.73	1770	-54.41	20230106	718	12.40	20230726	1935	-58.29	20221206	628	28.50	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
5	20230731	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-10	5	-1.23	37799720	47012	8.32	816	820	795	1059	571	815	804.04	0.29	0	2569	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	420	-3.35	2.84	12	0.09	-240.00	283.00	1935	20221206	-58.40	608	20220728	32.40	1770	-54.52	20230106	718	12.12	20230726	1935	-58.40	20221206	628	28.18	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
6	20230731	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-8	5	-0.98	15949540	19711	3.49	816	820	807	1059	571	815	809.17	0.29	0	2437	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	421	-3.36	2.85	12	0.04	-240.00	283.00	1935	20221206	-58.29	608	20220728	32.73	1770	-54.41	20230106	718	12.40	20230726	1935	-58.29	20221206	628	28.50	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
7	20230731	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-8	5	-0.98	14154010	17488	3.09	816	820	807	1059	571	815	809.36	0.29	0	2437	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	421	-3.36	2.85	12	0.03	-240.00	283.00	1935	20221206	-58.29	608	20220728	32.73	1770	-54.41	20230106	718	12.40	20230726	1935	-58.29	20221206	628	28.50	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
8	20230731	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	1	2	0.12	11028246	13627	2.41	816	820	807	1059	571	815	809.29	0.29	0	2367	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	426	-3.40	2.88	12	0.03	-240.00	283.00	1935	20221206	-57.83	608	20220728	34.21	1770	-53.90	20230106	718	13.65	20230726	1935	-57.83	20221206	628	29.94	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
9	20230731	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	1	2	0.12	54672	67	0.01	816	816	816	1059	571	815	816.00	0.29	0	-25	886	850	807	771	728	868	789	261	244	500	550	1	1	52152746	426	-3.40	2.88	12	0.00	-240.00	283.00	1935	20221206	-57.83	608	20220728	34.21	1770	-53.90	20230106	718	13.65	20230726	1935	-57.83	20221206	628	29.94	20220801	0.04	N	058450	500	260 억		153290	N	N	0	N	00	N
10	20230728	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	52	2	6.82	463903587	565282	353.22	771	843	764	991	535	763	820.66	0.27	0	11462	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	425	-3.40	2.88	12	1.08	-240.00	283.00	1935	20221206	-57.88	604	20220727	34.93	1770	-53.95	20230106	718	13.51	20230726	1935	-57.88	20221206	608	34.05	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
11	20230728	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	44	2	5.77	462470233	563523	352.12	771	843	764	991	535	763	820.68	0.27	0	11508	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	421	-3.36	2.85	12	1.08	-240.00	283.00	1935	20221206	-58.29	604	20220727	33.61	1770	-54.41	20230106	718	12.40	20230726	1935	-58.29	20221206	608	32.73	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
12	20230728	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	53	2	6.95	456060438	555638	347.19	771	843	764	991	535	763	820.79	0.27	0	10979	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	426	-3.40	2.88	12	1.07	-240.00	283.00	1935	20221206	-57.83	604	20220727	35.10	1770	-53.90	20230106	718	13.65	20230726	1935	-57.83	20221206	608	34.21	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
13	20230728	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	42	2	5.50	449136183	547102	341.86	771	843	764	991	535	763	820.94	0.27	0	8279	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	420	-3.35	2.84	12	1.05	-240.00	283.00	1935	20221206	-58.40	604	20220727	33.28	1770	-54.52	20230106	718	12.12	20230726	1935	-58.40	20221206	608	32.40	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
14	20230728	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	798	35	2	4.59	445877938	543037	339.32	771	843	764	991	535	763	821.08	0.27	0	6429	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	416	-3.33	2.82	12	1.04	-240.00	283.00	1935	20221206	-58.76	604	20220727	32.12	1770	-54.92	20230106	718	11.14	20230726	1935	-58.76	20221206	608	31.25	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
15	20230728	110550	57	100.00	KOSDAQ		화학	N	N	N	N		N	802	39	2	5.11	440268378	535992	334.91	771	843	764	991	535	763	821.41	0.27	0	4737	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	418	-3.34	2.83	12	1.03	-240.00	283.00	1935	20221206	-58.55	604	20220727	32.78	1770	-54.69	20230106	718	11.70	20230726	1935	-58.55	20221206	608	31.91	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
16	20230728	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	77	2	10.09	323417545	393420	245.83	771	843	764	991	535	763	822.07	0.27	0	24256	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	438	-3.50	2.97	12	0.75	-240.00	283.00	1935	20221206	-56.59	604	20220727	39.07	1770	-52.54	20230106	718	16.99	20230726	1935	-56.59	20221206	608	38.16	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
17	20230728	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	780	17	2	2.23	10940077	14231	8.89	771	780	764	991	535	763	768.75	0.27	0	-563	798	780	771	753	744	776	749	261	228	500	510	1	1	52152746	407	-3.25	2.76	12	0.03	-240.00	283.00	1935	20221206	-59.69	604	20220727	29.14	1770	-55.93	20230106	718	8.64	20230726	1935	-59.69	20221206	608	28.29	20220728	0.04	N	058450	500	260 억		140533	N	N	0	N	00	N
18	20230727	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	763	-15	5	-1.93	122776224	159593	95.55	778	789	762	1011	545	778	769.31	0.27	-3301	1358	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	398	-3.18	2.70	12	0.31	-240.00	283.00	1935	20221206	-60.57	601	20220726	26.96	1770	-56.89	20230106	718	6.27	20230726	1935	-60.57	20221206	604	26.32	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
19	20230727	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-16	5	-2.06	116190627	150967	90.38	778	789	762	1011	545	778	769.64	0.27	-3301	4565	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	397	-3.17	2.69	12	0.29	-240.00	283.00	1935	20221206	-60.62	601	20220726	26.79	1770	-56.95	20230106	718	6.13	20230726	1935	-60.62	20221206	604	26.16	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
20	20230727	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	-7	5	-0.90	106733809	138646	83.01	778	789	766	1011	545	778	769.83	0.27	-3301	5912	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	402	-3.21	2.72	12	0.27	-240.00	283.00	1935	20221206	-60.16	601	20220726	28.29	1770	-56.44	20230106	718	7.38	20230726	1935	-60.16	20221206	604	27.65	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
21	20230727	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	-6	5	-0.77	46832988	60559	36.26	778	789	767	1011	545	778	773.34	0.27	-3301	4194	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	403	-3.22	2.73	12	0.12	-240.00	283.00	1935	20221206	-60.10	601	20220726	28.45	1770	-56.38	20230106	718	7.52	20230726	1935	-60.10	20221206	604	27.81	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
22	20230727	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-8	5	-1.03	41136427	53185	31.84	778	789	767	1011	545	778	773.46	0.27	-3301	9456	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	402	-3.21	2.72	12	0.10	-240.00	283.00	1935	20221206	-60.21	601	20220726	28.12	1770	-56.50	20230106	718	7.24	20230726	1935	-60.21	20221206	604	27.48	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
23	20230727	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	774	-4	5	-0.51	32439062	41906	25.09	778	789	767	1011	545	778	774.09	0.27	-3301	15543	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	404	-3.23	2.73	12	0.08	-240.00	283.00	1935	20221206	-60.00	601	20220726	28.79	1770	-56.27	20230106	718	7.80	20230726	1935	-60.00	20221206	604	28.15	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
24	20230727	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	776	-2	5	-0.26	27739057	35836	21.45	778	789	767	1011	545	778	774.06	0.27	-3301	15633	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	405	-3.23	2.74	12	0.07	-240.00	283.00	1935	20221206	-59.90	601	20220726	29.12	1770	-56.16	20230106	718	8.08	20230726	1935	-59.90	20221206	604	28.48	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
25	20230727	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	775	-3	5	-0.39	76042	98	0.06	778	778	775	1011	545	778	775.94	0.27	-3301	-72	848	812	765	729	682	789	706	261	233	500	520	1	1	52152746	404	-3.23	2.74	12	0.00	-240.00	283.00	1935	20221206	-59.95	601	20220726	28.95	1770	-56.21	20230106	718	7.94	20230726	1935	-59.95	20221206	604	28.31	20220727	0.04	N	058450	500	260 억		139175	N	N	0	N	00	N
26	20230726	160541	57	100.00	KOSDAQ		화학	N	N	N	N		N	778	-15	5	-1.89	129012716	167029	81.83	793	801	718	1030	556	793	772.40	0.27	0	-3224	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	406	-3.24	2.75	12	0.32	-240.00	283.00	1935	20221206	-59.79	599	20220725	29.88	1770	-56.05	20230106	718	8.36	20230726	1935	-59.79	20221206	601	29.45	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
27	20230726	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	777	-16	5	-2.02	121749574	157691	77.25	793	801	718	1030	556	793	772.08	0.27	0	-3357	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	405	-3.24	2.75	12	0.30	-240.00	283.00	1935	20221206	-59.84	599	20220725	29.72	1770	-56.10	20230106	718	8.22	20230726	1935	-59.84	20221206	601	29.28	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
28	20230726	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	765	-28	5	-3.53	88297218	113981	55.84	793	801	718	1030	556	793	774.67	0.27	0	-3539	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	399	-3.19	2.70	12	0.22	-240.00	283.00	1935	20221206	-60.47	599	20220725	27.71	1770	-56.78	20230106	718	6.55	20230726	1935	-60.47	20221206	601	27.29	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
29	20230726	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	718	-75	5	-9.46	72425372	93051	45.59	793	801	718	1030	556	793	778.34	0.27	0	-4427	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	374	-2.99	2.54	12	0.18	-240.00	283.00	1935	20221206	-62.89	599	20220725	19.87	1770	-59.44	20230106	718	0.00	20230726	1935	-62.89	20221206	601	19.47	20220726	0.03	N	058450	500	260 억		142476	Y	N	0	N	00	N
30	20230726	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	-3	5	-0.38	54139053	69005	33.81	793	801	773	1030	556	793	784.57	0.27	0	-6612	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	412	-3.29	2.79	12	0.13	-240.00	283.00	1935	20221206	-59.17	599	20220725	31.89	1770	-55.37	20230106	770	2.60	20230302	1935	-59.17	20221206	601	31.45	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
31	20230726	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	784	-9	5	-1.13	41265968	52519	25.73	793	801	775	1030	556	793	785.73	0.27	0	-10304	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	409	-3.27	2.77	12	0.10	-240.00	283.00	1935	20221206	-59.48	599	20220725	30.88	1770	-55.71	20230106	770	1.82	20230302	1935	-59.48	20221206	601	30.45	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
32	20230726	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	-4	5	-0.50	23206530	29342	14.37	793	801	780	1030	556	793	790.90	0.27	0	-7722	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	411	-3.29	2.79	12	0.06	-240.00	283.00	1935	20221206	-59.22	599	20220725	31.72	1770	-55.42	20230106	770	2.47	20230302	1935	-59.22	20221206	601	31.28	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
33	20230726	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	-11	5	-1.39	2339393	2967	1.45	793	793	782	1030	556	793	788.47	0.27	0	-2283	875	833	813	771	751	824	762	261	237	500	530	1	1	52152746	408	-3.26	2.76	12	0.01	-240.00	283.00	1935	20221206	-59.59	599	20220725	30.55	1770	-55.82	20230106	770	1.56	20230302	1935	-59.59	20221206	601	30.12	20220726	0.03	N	058450	500	260 억		142476	N	N	0	N	00	N
34	20230725	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	793	-17	5	-2.10	159589898	199085	122.91	855	855	793	1053	567	810	801.62	0.29	0	-522	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	391	-3.30	2.80	12	0.40	-240.00	283.00	1935	20221206	-59.02	599	20220725	32.39	1770	-55.20	20230106	770	2.99	20230302	1935	-59.02	20221206	599	32.39	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
35	20230725	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	-16	5	-1.98	144887696	180577	111.49	855	855	794	1053	567	810	802.36	0.29	0	2206	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	392	-3.31	2.81	12	0.37	-240.00	283.00	1935	20221206	-58.97	599	20220725	32.55	1770	-55.14	20230106	770	3.12	20230302	1935	-58.97	20221206	599	32.55	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
36	20230725	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	-1	5	-0.12	92880646	115342	71.21	855	855	794	1053	567	810	805.26	0.29	0	4114	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	399	-3.37	2.86	12	0.23	-240.00	283.00	1935	20221206	-58.19	599	20220725	35.06	1770	-54.29	20230106	770	5.06	20230302	1935	-58.19	20221206	599	35.06	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
37	20230725	130537	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	-1	5	-0.12	88559286	109995	67.91	855	855	794	1053	567	810	805.12	0.29	0	5422	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	399	-3.37	2.86	12	0.22	-240.00	283.00	1935	20221206	-58.19	599	20220725	35.06	1770	-54.29	20230106	770	5.06	20230302	1935	-58.19	20221206	599	35.06	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
38	20230725	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	5	2	0.62	43716777	53920	33.29	855	855	803	1053	567	810	810.77	0.29	0	2557	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	402	-3.40	2.88	12	0.11	-240.00	283.00	1935	20221206	-57.88	599	20220725	36.06	1770	-53.95	20230106	770	5.84	20230302	1935	-57.88	20221206	599	36.06	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
39	20230725	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	820	10	2	1.23	41564805	51264	31.65	855	855	803	1053	567	810	810.80	0.29	0	3736	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	404	-3.42	2.90	12	0.10	-240.00	283.00	1935	20221206	-57.62	599	20220725	36.89	1770	-53.67	20230106	770	6.49	20230302	1935	-57.62	20221206	599	36.89	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
40	20230725	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	811	1	2	0.12	27052814	33269	20.54	855	855	805	1053	567	810	813.15	0.29	0	-2149	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	400	-3.38	2.87	12	0.07	-240.00	283.00	1935	20221206	-58.09	599	20220725	35.39	1770	-54.18	20230106	770	5.32	20230302	1935	-58.09	20221206	599	35.39	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
41	20230725	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	833	23	2	2.84	7332307	8975	5.54	855	855	805	1053	567	810	816.97	0.29	0	-509	856	832	816	792	776	825	785	247	243	500	550	1	1	49327888	411	-3.47	2.94	12	0.02	-240.00	283.00	1935	20221206	-56.95	599	20220725	39.07	1770	-52.94	20230106	770	8.18	20230302	1935	-56.95	20221206	599	39.07	20220725	0.03	N	058450	500	246 억		142443	N	N	0	N	00	N
42	20230724	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	810	-30	5	-3.57	132350318	161922	185.37	840	840	800	1092	588	840	817.37	0.30	0	-7289	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	400	-3.38	2.86	12	0.33	-240.00	283.00	1935	20221206	-58.14	599	20220725	35.23	1770	-54.24	20230106	770	5.19	20230302	1935	-58.14	20221206	599	35.23	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
43	20230724	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	-21	5	-2.50	124814464	152636	174.74	840	840	800	1092	588	840	817.73	0.30	0	-7940	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	404	-3.41	2.89	12	0.31	-240.00	283.00	1935	20221206	-57.67	599	20220725	36.73	1770	-53.73	20230106	770	6.36	20230302	1935	-57.67	20221206	599	36.73	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
44	20230724	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	-26	5	-3.10	110796976	135448	155.06	840	840	800	1092	588	840	818.00	0.30	0	-7620	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	402	-3.39	2.88	12	0.27	-240.00	283.00	1935	20221206	-57.93	599	20220725	35.89	1770	-54.01	20230106	770	5.71	20230302	1935	-57.93	20221206	599	35.89	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
45	20230724	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	-23	5	-2.74	104324632	127514	145.98	840	840	800	1092	588	840	818.14	0.30	0	-1780	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	403	-3.40	2.89	12	0.26	-240.00	283.00	1935	20221206	-57.78	599	20220725	36.39	1770	-53.84	20230106	770	6.10	20230302	1935	-57.78	20221206	599	36.39	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
46	20230724	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	818	-22	5	-2.62	85191047	103935	118.99	840	840	800	1092	588	840	819.66	0.30	0	-1285	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	404	-3.41	2.89	12	0.21	-240.00	283.00	1935	20221206	-57.73	599	20220725	36.56	1770	-53.79	20230106	770	6.23	20230302	1935	-57.73	20221206	599	36.56	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
47	20230724	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	820	-20	5	-2.38	58723128	71418	81.76	840	840	818	1092	588	840	822.25	0.30	0	-789	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	404	-3.42	2.90	12	0.14	-240.00	283.00	1935	20221206	-57.62	599	20220725	36.89	1770	-53.67	20230106	770	6.49	20230302	1935	-57.62	20221206	599	36.89	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
48	20230724	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	822	-18	5	-2.14	47739374	58003	66.40	840	840	818	1092	588	840	823.05	0.30	0	912	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	405	-3.42	2.90	12	0.12	-240.00	283.00	1935	20221206	-57.52	599	20220725	37.23	1770	-53.56	20230106	770	6.75	20230302	1935	-57.52	20221206	599	37.23	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
49	20230724	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	831	-9	5	-1.07	5032098	6040	6.91	840	840	831	1092	588	840	833.13	0.30	0	-250	884	862	851	829	818	856	823	247	252	500	570	1	1	49327888	410	-3.46	2.94	12	0.01	-240.00	283.00	1935	20221206	-57.05	599	20220725	38.73	1770	-53.05	20230106	770	7.92	20230302	1935	-57.05	20221206	599	38.73	20220725	0.05	N	058450	500	246 억		147324	N	N	0	N	00	N
50	20230721	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	840	-33	5	-3.78	73276628	86156	57.32	873	873	840	1134	612	873	850.61	0.34	0	-23052	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	414	-3.50	2.97	12	0.17	-240.00	283.00	1935	20221206	-56.59	599	20220725	40.23	1770	-52.54	20230106	770	9.09	20230302	1935	-56.59	20221206	599	40.23	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
51	20230721	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	846	-27	5	-3.09	62210852	73037	48.60	873	873	842	1134	612	873	851.77	0.34	0	-22892	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	417	-3.52	2.99	12	0.15	-240.00	283.00	1935	20221206	-56.28	599	20220725	41.24	1770	-52.20	20230106	770	9.87	20230302	1935	-56.28	20221206	599	41.24	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
52	20230721	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-24	5	-2.75	35043113	40887	27.20	873	873	848	1134	612	873	857.07	0.34	0	-13153	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	419	-3.54	3.00	12	0.08	-240.00	283.00	1935	20221206	-56.12	599	20220725	41.74	1770	-52.03	20230106	770	10.26	20230302	1935	-56.12	20221206	599	41.74	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
53	20230721	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	-23	5	-2.63	29820237	34738	23.11	873	873	850	1134	612	873	858.43	0.34	0	-7859	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	419	-3.54	3.00	12	0.07	-240.00	283.00	1935	20221206	-56.07	599	20220725	41.90	1770	-51.98	20230106	770	10.39	20230302	1935	-56.07	20221206	599	41.90	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
54	20230721	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	856	-17	5	-1.95	20328843	23600	15.70	873	873	856	1134	612	873	861.39	0.34	0	-4369	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	422	-3.57	3.02	12	0.05	-240.00	283.00	1935	20221206	-55.76	599	20220725	42.90	1770	-51.64	20230106	770	11.17	20230302	1935	-55.76	20221206	599	42.90	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
55	20230721	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	860	-13	5	-1.49	14823783	17193	11.44	873	873	860	1134	612	873	862.20	0.34	0	-2576	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	424	-3.58	3.04	12	0.03	-240.00	283.00	1935	20221206	-55.56	599	20220725	43.57	1770	-51.41	20230106	770	11.69	20230302	1935	-55.56	20221206	599	43.57	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
56	20230721	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	-7	5	-0.80	650433	751	0.50	873	873	860	1134	612	873	866.09	0.34	0	-215	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	427	-3.61	3.06	12	0.00	-240.00	283.00	1935	20221206	-55.25	599	20220725	44.57	1770	-51.07	20230106	770	12.47	20230302	1935	-55.25	20221206	599	44.57	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
57	20230721	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	869	-4	5	-0.46	1742	2	0.00	873	873	869	1134	612	873	871.00	0.34	0	0	916	894	857	835	798	905	846	247	261	500	590	1	1	49327888	429	-3.62	3.07	12	0.00	-240.00	283.00	1935	20221206	-55.09	599	20220725	45.08	1770	-50.90	20230106	770	12.86	20230302	1935	-55.09	20221206	599	45.08	20220725	0.05	N	058450	500	246 억		169519	N	N	0	N	00	N
58	20230720	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	873	24	2	2.83	125886905	148436	69.39	849	879	820	1103	595	849	848.09	0.32	0	10084	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	431	-3.64	3.08	12	0.30	-240.00	283.00	1935	20221206	-54.88	599	20220725	45.74	1770	-50.68	20230106	770	13.38	20230302	1935	-54.88	20221206	599	45.74	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
59	20230720	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	23	2	2.71	121950774	143930	67.28	849	872	820	1103	595	849	847.29	0.32	0	10325	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	430	-3.63	3.08	12	0.29	-240.00	283.00	1935	20221206	-54.94	599	20220725	45.58	1770	-50.73	20230106	770	13.25	20230302	1935	-54.94	20221206	599	45.58	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
60	20230720	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	17	2	2.00	101429331	120161	56.17	849	866	820	1103	595	849	844.11	0.32	0	4302	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	427	-3.61	3.06	12	0.24	-240.00	283.00	1935	20221206	-55.25	599	20220725	44.57	1770	-51.07	20230106	770	12.47	20230302	1935	-55.25	20221206	599	44.57	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
61	20230720	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	2	2	0.24	89159062	105840	49.48	849	857	820	1103	595	849	842.39	0.32	0	231	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	420	-3.55	3.01	12	0.21	-240.00	283.00	1935	20221206	-56.02	599	20220725	42.07	1770	-51.92	20230106	770	10.52	20230302	1935	-56.02	20221206	599	42.07	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
62	20230720	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	851	2	2	0.24	80723075	95879	44.82	849	857	820	1103	595	849	841.93	0.32	0	828	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	420	-3.55	3.01	12	0.19	-240.00	283.00	1935	20221206	-56.02	599	20220725	42.07	1770	-51.92	20230106	770	10.52	20230302	1935	-56.02	20221206	599	42.07	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
63	20230720	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	848	-1	5	-0.12	56796730	67702	31.65	849	854	820	1103	595	849	838.92	0.32	0	631	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	418	-3.53	3.00	12	0.14	-240.00	283.00	1935	20221206	-56.18	599	20220725	41.57	1770	-52.09	20230106	770	10.13	20230302	1935	-56.18	20221206	599	41.57	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
64	20230720	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	1	2	0.12	52200369	62264	29.11	849	854	820	1103	595	849	838.37	0.32	0	1619	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	419	-3.54	3.00	12	0.13	-240.00	283.00	1935	20221206	-56.07	599	20220725	41.90	1770	-51.98	20230106	770	10.39	20230302	1935	-56.07	20221206	599	41.90	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
65	20230720	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	842	-7	5	-0.82	10538029	12464	5.83	849	849	842	1103	595	849	845.48	0.32	0	534	917	882	863	828	809	873	819	247	254	500	570	1	1	49327888	415	-3.51	2.98	12	0.03	-240.00	283.00	1935	20221206	-56.49	599	20220725	40.57	1770	-52.43	20230106	770	9.35	20230302	1935	-56.49	20221206	599	40.57	20220725	0.05	N	058450	500	246 억		158227	N	N	0	N	00	N
66	20230719	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-31	5	-3.52	183596042	213761	153.86	879	898	844	1144	616	880	858.90	0.35	0	-14130	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	419	-3.54	3.00	12	0.43	-240.00	283.00	1935	20221206	-56.12	599	20220725	41.74	1770	-52.03	20230106	770	10.26	20230302	1935	-56.12	20221206	599	41.74	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
67	20230719	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	855	-25	5	-2.84	165844093	192903	138.84	879	898	844	1144	616	880	859.73	0.35	0	-9419	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	422	-3.56	3.02	12	0.39	-240.00	283.00	1935	20221206	-55.81	599	20220725	42.74	1770	-51.69	20230106	770	11.04	20230302	1935	-55.81	20221206	599	42.74	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
68	20230719	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	850	-30	5	-3.41	154365875	179477	129.18	879	898	844	1144	616	880	860.09	0.35	0	-1430	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	419	-3.54	3.00	12	0.36	-240.00	283.00	1935	20221206	-56.07	599	20220725	41.90	1770	-51.98	20230106	770	10.39	20230302	1935	-56.07	20221206	599	41.90	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
69	20230719	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	863	-17	5	-1.93	123996020	143822	103.52	879	898	844	1144	616	880	862.15	0.35	0	-4755	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	426	-3.60	3.05	12	0.29	-240.00	283.00	1935	20221206	-55.40	599	20220725	44.07	1770	-51.24	20230106	770	12.08	20230302	1935	-55.40	20221206	599	44.07	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
70	20230719	120533	57	100.00	KOSDAQ		화학	N	N	N	N		N	862	-18	5	-2.05	118592396	137561	99.01	879	898	844	1144	616	880	862.11	0.35	0	-2258	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	425	-3.59	3.05	12	0.28	-240.00	283.00	1935	20221206	-55.45	599	20220725	43.91	1770	-51.30	20230106	770	11.95	20230302	1935	-55.45	20221206	599	43.91	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
71	20230719	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-10	5	-1.14	72291927	83237	59.91	879	898	845	1144	616	880	868.51	0.35	0	-2773	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	429	-3.62	3.07	12	0.17	-240.00	283.00	1935	20221206	-55.04	599	20220725	45.24	1770	-50.85	20230106	770	12.99	20230302	1935	-55.04	20221206	599	45.24	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
72	20230719	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	1	2	0.11	31542230	35968	25.89	879	898	865	1144	616	880	876.95	0.35	0	-2944	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	435	-3.67	3.11	12	0.07	-240.00	283.00	1935	20221206	-54.47	599	20220725	47.08	1770	-50.23	20230106	770	14.42	20230302	1935	-54.47	20221206	599	47.08	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
73	20230719	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-5	5	-0.57	194255	221	0.16	879	879	875	1144	616	880	878.98	0.35	0	-18	902	891	879	868	856	885	862	247	264	500	590	1	1	49327888	432	-3.65	3.09	12	0.00	-240.00	283.00	1935	20221206	-54.78	599	20220725	46.08	1770	-50.56	20230106	770	13.64	20230302	1935	-54.78	20221206	599	46.08	20220725	0.05	N	058450	500	246 억		171983	N	N	0	N	00	N
74	20230718	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-8	5	-0.90	120985170	138313	165.52	885	890	867	1154	622	888	874.72	0.42	0	-34962	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	434	-3.67	3.11	12	0.28	-240.00	283.00	1935	20221206	-54.52	582	20220715	51.20	1770	-50.28	20230106	770	14.29	20230302	1935	-54.52	20221206	599	46.91	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
75	20230718	150530	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-5	5	-0.56	113473715	129714	155.23	885	890	867	1154	622	888	874.80	0.42	0	-34197	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	436	-3.68	3.12	12	0.26	-240.00	283.00	1935	20221206	-54.37	582	20220715	51.72	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	599	47.41	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
76	20230718	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	-20	5	-2.25	98496848	112469	134.59	885	890	867	1154	622	888	875.77	0.42	0	-33943	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	428	-3.62	3.07	12	0.23	-240.00	283.00	1935	20221206	-55.14	582	20220715	49.14	1770	-50.96	20230106	770	12.73	20230302	1935	-55.14	20221206	599	44.91	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
77	20230718	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-18	5	-2.03	86052948	98134	117.44	885	890	868	1154	622	888	876.89	0.42	0	-31804	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	429	-3.62	3.07	12	0.20	-240.00	283.00	1935	20221206	-55.04	582	20220715	49.48	1770	-50.85	20230106	770	12.99	20230302	1935	-55.04	20221206	599	45.24	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
78	20230718	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-14	5	-1.58	60023916	68211	81.63	885	890	873	1154	622	888	879.97	0.42	0	-23072	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	431	-3.64	3.09	12	0.14	-240.00	283.00	1935	20221206	-54.83	582	20220715	50.17	1770	-50.62	20230106	770	13.51	20230302	1935	-54.83	20221206	599	45.91	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
79	20230718	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-9	5	-1.01	35821705	40580	48.56	885	890	879	1154	622	888	882.74	0.42	0	-14040	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	434	-3.66	3.11	12	0.08	-240.00	283.00	1935	20221206	-54.57	582	20220715	51.03	1770	-50.34	20230106	770	14.16	20230302	1935	-54.57	20221206	599	46.74	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
80	20230718	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	2	2	0.23	8022329	9055	10.84	885	890	884	1154	622	888	885.96	0.42	0	-2692	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	439	-3.71	3.14	12	0.02	-240.00	283.00	1935	20221206	-54.01	582	20220715	52.92	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	599	48.58	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
81	20230718	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-3	5	-0.34	7080	8	0.01	885	885	885	1154	622	888	885.00	0.42	0	-1	934	910	892	868	850	902	860	247	266	500	600	1	1	49327888	437	-3.69	3.13	12	0.00	-240.00	283.00	1935	20221206	-54.26	582	20220715	52.06	1770	-50.00	20230106	770	14.94	20230302	1935	-54.26	20221206	599	47.75	20220725	0.05	N	058450	500	246 억		205851	N	N	0	N	00	N
82	20230717	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-4	5	-0.45	74059364	83561	103.63	891	916	874	1159	625	892	886.29	0.42	0	-3955	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	438	-3.70	3.14	12	0.17	-240.00	283.00	1935	20221206	-54.11	563	20220714	57.73	1770	-49.83	20230106	770	15.32	20230302	1935	-54.11	20221206	599	48.25	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
83	20230717	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-4	5	-0.45	70787373	79875	99.06	891	916	874	1159	625	892	886.23	0.42	0	-3838	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	438	-3.70	3.14	12	0.16	-240.00	283.00	1935	20221206	-54.11	563	20220714	57.73	1770	-49.83	20230106	770	15.32	20230302	1935	-54.11	20221206	599	48.25	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
84	20230717	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	-11	5	-1.23	64012273	72207	89.55	891	916	874	1159	625	892	886.51	0.42	0	-3801	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	435	-3.67	3.11	12	0.15	-240.00	283.00	1935	20221206	-54.47	563	20220714	56.48	1770	-50.23	20230106	770	14.42	20230302	1935	-54.47	20221206	599	47.08	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
85	20230717	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	0	3	0.00	44470424	50067	62.09	891	916	874	1159	625	892	888.22	0.42	0	-5	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	440	-3.72	3.15	12	0.10	-240.00	283.00	1935	20221206	-53.90	563	20220714	58.44	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	599	48.91	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
86	20230717	120528	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-6	5	-0.67	39393919	44340	54.99	891	916	874	1159	625	892	888.45	0.42	0	558	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	437	-3.69	3.13	12	0.09	-240.00	283.00	1935	20221206	-54.21	563	20220714	57.37	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	599	47.91	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
87	20230717	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	12	2	1.35	28400588	31966	39.64	891	916	874	1159	625	892	888.46	0.42	0	-129	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	446	-3.77	3.19	12	0.06	-240.00	283.00	1935	20221206	-53.28	563	20220714	60.57	1770	-48.93	20230106	770	17.40	20230302	1935	-53.28	20221206	599	50.92	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
88	20230717	100524	57	100.00	KOSDAQ		화학	N	N	N	N		N	889	-3	5	-0.34	25128198	28329	35.13	891	916	874	1159	625	892	887.01	0.42	0	332	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	439	-3.70	3.14	12	0.06	-240.00	283.00	1935	20221206	-54.06	563	20220714	57.90	1770	-49.77	20230106	770	15.45	20230302	1935	-54.06	20221206	599	48.41	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
89	20230717	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-5	5	-0.56	137002	154	0.19	891	891	887	1159	625	892	889.62	0.42	0	-37	964	927	909	872	854	919	864	247	267	500	600	1	1	49327888	438	-3.70	3.13	12	0.00	-240.00	283.00	1935	20221206	-54.16	563	20220714	57.55	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	599	48.08	20220725	0.05	N	058450	500	246 억		209277	N	N	0	N	00	N
90	20230714	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	-14	5	-1.55	73069560	80627	10.49	946	946	891	1177	635	906	906.27	0.45	0	-14234	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	440	-3.72	3.15	12	0.16	-240.00	283.00	1935	20221206	-53.90	558	20220713	59.86	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	563	58.44	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
91	20230714	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	-11	5	-1.21	67754764	74670	9.72	946	946	895	1177	635	906	907.39	0.45	0	-13641	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	441	-3.73	3.16	12	0.15	-240.00	283.00	1935	20221206	-53.75	558	20220713	60.39	1770	-49.44	20230106	770	16.23	20230302	1935	-53.75	20221206	563	58.97	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
92	20230714	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	-2	5	-0.22	50175619	55151	7.18	946	946	902	1177	635	906	909.79	0.45	0	-11597	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	446	-3.77	3.19	12	0.11	-240.00	283.00	1935	20221206	-53.28	558	20220713	62.01	1770	-48.93	20230106	770	17.40	20230302	1935	-53.28	20221206	563	60.57	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
93	20230714	130520	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	-1	5	-0.11	43197733	47471	6.18	946	946	902	1177	635	906	909.98	0.45	0	-11473	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	446	-3.77	3.20	12	0.10	-240.00	283.00	1935	20221206	-53.23	558	20220713	62.19	1770	-48.87	20230106	770	17.53	20230302	1935	-53.23	20221206	563	60.75	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
94	20230714	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	0	3	0.00	29357730	32211	4.19	946	946	902	1177	635	906	911.42	0.45	0	-6550	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	447	-3.77	3.20	12	0.07	-240.00	283.00	1935	20221206	-53.18	558	20220713	62.37	1770	-48.81	20230106	770	17.66	20230302	1935	-53.18	20221206	563	60.92	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
95	20230714	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	-3	5	-0.33	20762408	22723	2.96	946	946	903	1177	635	906	913.72	0.45	0	-5993	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	445	-3.76	3.19	12	0.05	-240.00	283.00	1935	20221206	-53.33	558	20220713	61.83	1770	-48.98	20230106	770	17.27	20230302	1935	-53.33	20221206	563	60.39	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
96	20230714	100527	57	100.00	KOSDAQ		화학	N	N	N	N		N	916	10	2	1.10	15422909	16850	2.19	946	946	907	1177	635	906	915.31	0.45	0	-4602	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	452	-3.82	3.24	12	0.03	-240.00	283.00	1935	20221206	-52.66	558	20220713	64.16	1770	-48.25	20230106	770	18.96	20230302	1935	-52.66	20221206	563	62.70	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
97	20230714	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	912	6	2	0.66	3691587	3985	0.52	946	946	912	1177	635	906	926.37	0.45	0	-1124	1006	956	928	878	850	981	903	247	271	500	610	1	1	49327888	450	-3.80	3.22	12	0.01	-240.00	283.00	1935	20221206	-52.87	558	20220713	63.44	1770	-48.47	20230106	770	18.44	20230302	1935	-52.87	20221206	563	61.99	20220714	0.05	N	058450	500	246 억		223400	N	N	0	N	00	N
98	20230713	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	5	2	0.55	714089699	767546	673.29	901	978	900	1171	631	901	930.35	0.32	0	72521	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	447	-3.77	3.20	12	1.56	-240.00	283.00	1935	20221206	-53.18	558	20220713	62.37	1770	-48.81	20230106	770	17.66	20230302	1935	-53.18	20221206	558	62.37	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
99	20230713	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	917	16	2	1.78	646491532	693095	607.98	901	978	900	1171	631	901	932.76	0.32	0	72113	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	452	-3.82	3.24	12	1.41	-240.00	283.00	1935	20221206	-52.61	558	20220713	64.34	1770	-48.19	20230106	770	19.09	20230302	1935	-52.61	20221206	558	64.34	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
100	20230713	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	27	2	3.00	617655714	661799	580.53	901	978	900	1171	631	901	933.30	0.32	0	65342	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	458	-3.87	3.28	12	1.34	-240.00	283.00	1935	20221206	-52.04	558	20220713	66.31	1770	-47.57	20230106	770	20.52	20230302	1935	-52.04	20221206	558	66.31	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
101	20230713	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	34	2	3.77	247174866	268591	235.61	901	940	900	1171	631	901	920.26	0.32	0	101118	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	461	-3.90	3.30	12	0.54	-240.00	283.00	1935	20221206	-51.68	558	20220713	67.56	1770	-47.18	20230106	770	21.43	20230302	1935	-51.68	20221206	558	67.56	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
102	20230713	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	19	2	2.11	158092095	172391	151.22	901	933	900	1171	631	901	917.06	0.32	0	60925	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	454	-3.83	3.25	12	0.35	-240.00	283.00	1935	20221206	-52.45	558	20220713	64.87	1770	-48.02	20230106	770	19.48	20230302	1935	-52.45	20221206	558	64.87	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
103	20230713	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	921	20	2	2.22	142881466	155829	136.69	901	933	900	1171	631	901	916.91	0.32	0	55250	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	454	-3.84	3.25	12	0.32	-240.00	283.00	1935	20221206	-52.40	558	20220713	65.05	1770	-47.97	20230106	770	19.61	20230302	1935	-52.40	20221206	558	65.05	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
104	20230713	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	23	2	2.55	87943185	96302	84.48	901	924	900	1171	631	901	913.20	0.32	0	33307	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	456	-3.85	3.27	12	0.20	-240.00	283.00	1935	20221206	-52.25	558	20220713	65.59	1770	-47.80	20230106	770	20.00	20230302	1935	-52.25	20221206	558	65.59	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
105	20230713	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	0	3	0.00	1982278	2200	1.93	901	907	901	1171	631	901	901.04	0.32	0	-1199	922	911	899	888	876	905	882	247	270	500	610	1	1	49327888	444	-3.75	3.18	12	0.00	-240.00	283.00	1935	20221206	-53.44	558	20220713	61.47	1770	-49.10	20230106	770	17.01	20230302	1935	-53.44	20221206	558	61.47	20220713	0.05	N	058450	500	246 억		156621	N	N	0	N	00	N
106	20230712	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	6	2	0.67	102137533	113943	63.48	907	910	887	1163	627	895	896.39	0.29	0	14298	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	444	-3.75	3.18	12	0.23	-240.00	283.00	1935	20221206	-53.44	558	20220713	61.47	1770	-49.10	20230106	770	17.01	20230302	1935	-53.44	20221206	558	61.47	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
107	20230712	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	902	7	2	0.78	92586120	103322	57.56	907	910	887	1163	627	895	896.09	0.29	0	14298	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	445	-3.76	3.19	12	0.21	-240.00	283.00	1935	20221206	-53.39	558	20220713	61.65	1770	-49.04	20230106	770	17.14	20230302	1935	-53.39	20221206	558	61.65	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
108	20230712	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	5	2	0.56	74167302	82776	46.11	907	910	887	1163	627	895	896.00	0.29	0	6359	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	444	-3.75	3.18	12	0.17	-240.00	283.00	1935	20221206	-53.49	558	20220713	61.29	1770	-49.15	20230106	770	16.88	20230302	1935	-53.49	20221206	558	61.29	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
109	20230712	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-2	5	-0.22	45166668	50638	28.21	907	907	887	1163	627	895	891.95	0.29	0	-3924	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	440	-3.72	3.16	12	0.10	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
110	20230712	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-1	5	-0.11	21482845	24090	13.42	907	907	887	1163	627	895	891.77	0.29	0	-3756	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	441	-3.73	3.16	12	0.05	-240.00	283.00	1935	20221206	-53.80	558	20220713	60.22	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	558	60.22	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
111	20230712	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-8	5	-0.89	17315764	19411	10.81	907	907	887	1163	627	895	892.06	0.29	0	-3199	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	438	-3.70	3.13	12	0.04	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
112	20230712	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-1	5	-0.11	10562818	11819	6.58	907	907	889	1163	627	895	893.72	0.29	0	-864	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	441	-3.73	3.16	12	0.02	-240.00	283.00	1935	20221206	-53.80	558	20220713	60.22	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	558	60.22	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
113	20230712	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	1	2	0.11	1243291	1385	0.77	907	907	896	1163	627	895	897.68	0.29	0	91	940	917	894	871	848	929	883	247	268	500	600	1	1	49327888	442	-3.73	3.17	12	0.00	-240.00	283.00	1935	20221206	-53.70	558	20220713	60.57	1770	-49.38	20230106	770	16.36	20230302	1935	-53.70	20221206	558	60.57	20220713	0.05	N	058450	500	246 억		142323	N	N	0	N	00	N
114	20230711	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	20	2	2.29	160247934	179484	276.79	880	917	871	1137	613	875	892.83	0.22	0	38911	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	441	-3.73	3.16	12	0.36	-240.00	283.00	1935	20221206	-53.75	558	20220713	60.39	1770	-49.44	20230106	770	16.23	20230302	1935	-53.75	20221206	558	60.39	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
115	20230711	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	16	2	1.83	154498789	173065	266.89	880	917	871	1137	613	875	892.72	0.22	0	38860	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	440	-3.71	3.15	12	0.35	-240.00	283.00	1935	20221206	-53.95	558	20220713	59.68	1770	-49.66	20230106	770	15.71	20230302	1935	-53.95	20221206	558	59.68	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
116	20230711	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	15	2	1.71	146888758	164512	253.70	880	917	871	1137	613	875	892.88	0.22	0	35074	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	439	-3.71	3.14	12	0.33	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
117	20230711	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	18	2	2.06	144454748	161778	249.48	880	917	871	1137	613	875	892.92	0.22	0	35088	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	440	-3.72	3.16	12	0.33	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
118	20230711	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	21	2	2.40	119125965	133287	205.54	880	917	871	1137	613	875	893.76	0.22	0	12664	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	442	-3.73	3.17	12	0.27	-240.00	283.00	1935	20221206	-53.70	558	20220713	60.57	1770	-49.38	20230106	770	16.36	20230302	1935	-53.70	20221206	558	60.57	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
119	20230711	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	1	2	0.11	20088657	22954	35.40	880	880	871	1137	613	875	875.17	0.22	0	-2637	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	432	-3.65	3.10	12	0.05	-240.00	283.00	1935	20221206	-54.73	558	20220713	56.99	1770	-50.51	20230106	770	13.77	20230302	1935	-54.73	20221206	558	56.99	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
120	20230711	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	876	1	2	0.11	14310628	16361	25.23	880	880	871	1137	613	875	874.68	0.22	0	256	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	432	-3.65	3.10	12	0.03	-240.00	283.00	1935	20221206	-54.73	558	20220713	56.99	1770	-50.51	20230106	770	13.77	20230302	1935	-54.73	20221206	558	56.99	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
121	20230711	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-3	5	-0.34	5451426	6230	9.61	880	880	872	1137	613	875	875.03	0.22	0	397	895	885	880	870	865	882	867	247	262	500	590	1	1	49327888	430	-3.63	3.08	12	0.01	-240.00	283.00	1935	20221206	-54.94	558	20220713	56.27	1770	-50.73	20230106	770	13.25	20230302	1935	-54.94	20221206	558	56.27	20220713	0.05	N	058450	500	246 억		107268	N	N	0	N	00	N
122	20230710	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-3	5	-0.34	57168353	64846	31.72	880	890	875	1141	615	878	881.61	0.23	0	-6310	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	432	-3.65	3.09	12	0.13	-240.00	283.00	1935	20221206	-54.78	558	20220713	56.81	1770	-50.56	20230106	770	13.64	20230302	1935	-54.78	20221206	558	56.81	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
123	20230710	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	0	3	0.00	53009074	60097	29.40	880	890	875	1141	615	878	882.06	0.23	0	-4077	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	433	-3.66	3.10	12	0.12	-240.00	283.00	1935	20221206	-54.63	558	20220713	57.35	1770	-50.40	20230106	770	14.03	20230302	1935	-54.63	20221206	558	57.35	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
124	20230710	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	5	2	0.57	47189976	53468	26.15	880	890	875	1141	615	878	882.58	0.23	0	-4534	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	436	-3.68	3.12	12	0.11	-240.00	283.00	1935	20221206	-54.37	558	20220713	58.24	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	558	58.24	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
125	20230710	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	5	2	0.57	42496725	48145	23.55	880	890	876	1141	615	878	882.68	0.23	0	-2999	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	436	-3.68	3.12	12	0.10	-240.00	283.00	1935	20221206	-54.37	558	20220713	58.24	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	558	58.24	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
126	20230710	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	9	2	1.03	39522796	44762	21.90	880	890	876	1141	615	878	882.95	0.23	0	-3317	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	438	-3.70	3.13	12	0.09	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
127	20230710	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	9	2	1.03	34308411	38855	19.01	880	890	876	1141	615	878	882.99	0.23	0	-3317	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	438	-3.70	3.13	12	0.08	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
128	20230710	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	9	2	1.03	31435193	35619	17.42	880	890	876	1141	615	878	882.54	0.23	0	-5151	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	438	-3.70	3.13	12	0.07	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
129	20230710	090503	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	7	2	0.80	6595599	7503	3.67	880	889	878	1141	615	878	879.06	0.23	0	-4416	912	894	880	862	848	888	856	247	263	500	590	1	1	49327888	437	-3.69	3.13	12	0.02	-240.00	283.00	1935	20221206	-54.26	558	20220713	58.60	1770	-50.00	20230106	770	14.94	20230302	1935	-54.26	20221206	558	58.60	20220713	0.05	N	058450	500	246 억		113578	N	N	0	N	00	N
130	20230707	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	-14	5	-1.57	179117295	204431	87.34	892	898	866	1159	625	892	876.17	0.27	0	-19667	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	433	-3.66	3.10	12	0.41	-240.00	283.00	1935	20221206	-54.63	558	20220713	57.35	1770	-50.40	20230106	770	14.03	20230302	1935	-54.63	20221206	558	57.35	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
131	20230707	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-20	5	-2.24	166790376	190399	81.34	892	898	866	1159	625	892	876.00	0.27	0	-19145	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	430	-3.63	3.08	12	0.39	-240.00	283.00	1935	20221206	-54.94	558	20220713	56.27	1770	-50.73	20230106	770	13.25	20230302	1935	-54.94	20221206	558	56.27	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
132	20230707	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-17	5	-1.91	163132805	186211	79.55	892	898	866	1159	625	892	876.06	0.27	0	-15526	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	432	-3.65	3.09	12	0.38	-240.00	283.00	1935	20221206	-54.78	558	20220713	56.81	1770	-50.56	20230106	770	13.64	20230302	1935	-54.78	20221206	558	56.81	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
133	20230707	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-17	5	-1.91	150502341	171707	73.36	892	898	866	1159	625	892	876.51	0.27	0	-14305	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	432	-3.65	3.09	12	0.35	-240.00	283.00	1935	20221206	-54.78	558	20220713	56.81	1770	-50.56	20230106	770	13.64	20230302	1935	-54.78	20221206	558	56.81	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
134	20230707	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-17	5	-1.91	127154806	145026	61.96	892	898	866	1159	625	892	876.77	0.27	0	-10581	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	432	-3.65	3.09	12	0.29	-240.00	283.00	1935	20221206	-54.78	558	20220713	56.81	1770	-50.56	20230106	770	13.64	20230302	1935	-54.78	20221206	558	56.81	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
135	20230707	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-12	5	-1.35	74988710	85187	36.39	892	898	873	1159	625	892	880.28	0.27	0	1058	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	434	-3.67	3.11	12	0.17	-240.00	283.00	1935	20221206	-54.52	558	20220713	57.71	1770	-50.28	20230106	770	14.29	20230302	1935	-54.52	20221206	558	57.71	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
136	20230707	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-9	5	-1.01	57600381	65364	27.92	892	898	873	1159	625	892	881.22	0.27	0	9418	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	436	-3.68	3.12	12	0.13	-240.00	283.00	1935	20221206	-54.37	558	20220713	58.24	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	558	58.24	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
137	20230707	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-2	5	-0.22	6422000	7197	3.07	892	898	890	1159	625	892	892.32	0.27	0	-6156	958	925	908	875	858	916	866	247	267	500	600	1	1	49327888	439	-3.71	3.14	12	0.01	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.05	N	058450	500	246 억		133268	N	N	0	N	00	N
138	20230706	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	-13	5	-1.44	212670137	234071	125.74	906	941	891	1176	634	905	908.57	0.21	0	28067	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	440	-3.72	3.15	12	0.47	-240.00	283.00	1935	20221206	-53.90	558	20220713	59.86	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	558	59.86	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
139	20230706	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	892	-13	5	-1.44	210298411	231419	124.32	906	941	891	1176	634	905	908.73	0.21	0	28462	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	440	-3.72	3.15	12	0.47	-240.00	283.00	1935	20221206	-53.90	558	20220713	59.86	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	558	59.86	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
140	20230706	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	902	-3	5	-0.33	202380445	222573	119.56	906	941	891	1176	634	905	909.28	0.21	0	30450	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	445	-3.76	3.19	12	0.45	-240.00	283.00	1935	20221206	-53.39	558	20220713	61.65	1770	-49.04	20230106	770	17.14	20230302	1935	-53.39	20221206	558	61.65	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
141	20230706	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	906	1	2	0.11	181057064	198844	106.82	906	941	891	1176	634	905	910.55	0.21	0	32415	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	447	-3.77	3.20	12	0.40	-240.00	283.00	1935	20221206	-53.18	558	20220713	62.37	1770	-48.81	20230106	770	17.66	20230302	1935	-53.18	20221206	558	62.37	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
142	20230706	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	5	2	0.55	165225999	181348	97.42	906	941	891	1176	634	905	911.10	0.21	0	44795	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	449	-3.79	3.22	12	0.37	-240.00	283.00	1935	20221206	-52.97	558	20220713	63.08	1770	-48.59	20230106	770	18.18	20230302	1935	-52.97	20221206	558	63.08	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
143	20230706	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	907	2	2	0.22	74526463	82712	44.43	906	909	891	1176	634	905	901.04	0.21	0	17291	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	447	-3.78	3.20	12	0.17	-240.00	283.00	1935	20221206	-53.13	558	20220713	62.54	1770	-48.76	20230106	770	17.79	20230302	1935	-53.13	20221206	558	62.54	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
144	20230706	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	4	2	0.44	44564878	49483	26.58	906	909	891	1176	634	905	900.61	0.21	0	6208	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	448	-3.79	3.21	12	0.10	-240.00	283.00	1935	20221206	-53.02	558	20220713	62.90	1770	-48.64	20230106	770	18.05	20230302	1935	-53.02	20221206	558	62.90	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
145	20230706	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	-9	5	-0.99	3321335	3670	1.97	906	906	895	1176	634	905	905.00	0.21	0	-3088	923	913	895	885	867	919	891	247	271	500	610	1	1	49327888	442	-3.73	3.17	12	0.01	-240.00	283.00	1935	20221206	-53.70	558	20220713	60.57	1770	-49.38	20230106	770	16.36	20230302	1935	-53.70	20221206	558	60.57	20220713	0.05	N	058450	500	246 억		105052	N	N	0	N	00	N
146	20230705	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	905	7	2	0.78	165349187	185824	55.43	877	905	877	1167	629	898	889.62	0.26	0	-23128	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	446	-3.77	3.20	12	0.38	-240.00	283.00	1935	20221206	-53.23	558	20220713	62.19	1770	-48.87	20230106	770	17.53	20230302	1935	-53.23	20221206	558	62.19	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
147	20230705	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-5	5	-0.56	130367948	147094	43.88	877	898	877	1167	629	898	886.29	0.26	0	-23104	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	440	-3.72	3.16	12	0.30	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
148	20230705	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	888	-10	5	-1.11	125653690	141795	42.30	877	898	877	1167	629	898	886.16	0.26	0	-18327	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	438	-3.70	3.14	12	0.29	-240.00	283.00	1935	20221206	-54.11	558	20220713	59.14	1770	-49.83	20230106	770	15.32	20230302	1935	-54.11	20221206	558	59.14	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
149	20230705	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	884	-14	5	-1.56	111443991	125719	37.50	877	898	877	1167	629	898	886.45	0.26	0	-14749	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	436	-3.68	3.12	12	0.25	-240.00	283.00	1935	20221206	-54.32	558	20220713	58.42	1770	-50.06	20230106	770	14.81	20230302	1935	-54.32	20221206	558	58.42	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
150	20230705	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-8	5	-0.89	92891589	104878	31.28	877	897	877	1167	629	898	885.71	0.26	0	-18240	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	439	-3.71	3.14	12	0.21	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
151	20230705	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-12	5	-1.34	82998760	93691	27.95	877	897	877	1167	629	898	885.88	0.26	0	-17832	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	437	-3.69	3.13	12	0.19	-240.00	283.00	1935	20221206	-54.21	558	20220713	58.78	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	558	58.78	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
152	20230705	100455	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	-5	5	-0.56	79213664	89405	26.67	877	897	877	1167	629	898	886.01	0.26	0	-17830	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	440	-3.72	3.16	12	0.18	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
153	20230705	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	885	-13	5	-1.45	41388622	46783	13.95	877	895	877	1167	629	898	884.69	0.26	0	-13529	927	912	890	875	853	901	864	247	269	500	610	1	1	49327888	437	-3.69	3.13	12	0.09	-240.00	283.00	1935	20221206	-54.26	558	20220713	58.60	1770	-50.00	20230106	770	14.94	20230302	1935	-54.26	20221206	558	58.60	20220713	0.05	N	058450	500	246 억		128124	N	N	0	N	00	N
154	20230704	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	4	2	0.45	293771384	334534	488.38	905	905	868	1162	626	894	878.15	0.23	0	15462	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	443	-3.74	3.17	12	0.68	-240.00	283.00	1935	20221206	-53.59	558	20220713	60.93	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	558	60.93	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
155	20230704	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	-11	5	-1.23	267942554	305550	446.06	905	905	868	1162	626	894	876.92	0.23	0	32445	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	436	-3.68	3.12	12	0.62	-240.00	283.00	1935	20221206	-54.37	558	20220713	58.24	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	558	58.24	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
156	20230704	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	-13	5	-1.45	169359917	193397	282.34	905	905	868	1162	626	894	875.71	0.23	0	-3738	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	435	-3.67	3.11	12	0.39	-240.00	283.00	1935	20221206	-54.47	558	20220713	57.89	1770	-50.23	20230106	770	14.42	20230302	1935	-54.47	20221206	558	57.89	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
157	20230704	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	879	-15	5	-1.68	162373160	185469	270.76	905	905	868	1162	626	894	875.47	0.23	0	-4767	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	434	-3.66	3.11	12	0.38	-240.00	283.00	1935	20221206	-54.57	558	20220713	57.53	1770	-50.34	20230106	770	14.16	20230302	1935	-54.57	20221206	558	57.53	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
158	20230704	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	881	-13	5	-1.45	158670702	181262	264.62	905	905	868	1162	626	894	875.37	0.23	0	-2401	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	435	-3.67	3.11	12	0.37	-240.00	283.00	1935	20221206	-54.47	558	20220713	57.89	1770	-50.23	20230106	770	14.42	20230302	1935	-54.47	20221206	558	57.89	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
159	20230704	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	886	-8	5	-0.89	147811747	169013	246.74	905	905	868	1162	626	894	874.56	0.23	0	7117	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	437	-3.69	3.13	12	0.34	-240.00	283.00	1935	20221206	-54.21	558	20220713	58.78	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	558	58.78	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
160	20230704	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	-3	5	-0.34	35154495	39735	58.01	905	905	877	1162	626	894	884.72	0.23	0	-2505	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	440	-3.71	3.15	12	0.08	-240.00	283.00	1935	20221206	-53.95	558	20220713	59.68	1770	-49.66	20230106	770	15.71	20230302	1935	-53.95	20221206	558	59.68	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
161	20230704	090445	57	100.00	KOSDAQ		화학	N	N	N	N		N	890	-4	5	-0.45	2001437	2227	3.25	905	905	890	1162	626	894	898.71	0.23	0	-1590	938	916	887	865	836	901	850	247	268	500	600	1	1	49327888	439	-3.71	3.14	12	0.00	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.05	N	058450	500	246 억		112712	N	N	0	N	00	N
162	20230703	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	1	2	0.11	59318707	66346	50.43	895	909	858	1160	626	893	894.08	0.22	0	3319	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	441	-3.73	3.16	12	0.13	-240.00	283.00	1935	20221206	-53.80	558	20220713	60.22	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	558	60.22	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
163	20230703	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	893	0	3	0.00	56348535	63026	47.91	895	909	858	1160	626	893	894.05	0.22	0	3319	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	440	-3.72	3.16	12	0.13	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
164	20230703	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	5	2	0.56	42144628	47136	35.83	895	909	858	1160	626	893	894.11	0.22	0	3319	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	443	-3.74	3.17	12	0.10	-240.00	283.00	1935	20221206	-53.59	558	20220713	60.93	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	558	60.93	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
165	20230703	130441	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	5	2	0.56	40094801	44848	34.09	895	909	858	1160	626	893	894.02	0.22	0	3374	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	443	-3.74	3.17	12	0.09	-240.00	283.00	1935	20221206	-53.59	558	20220713	60.93	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	558	60.93	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
166	20230703	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	5	2	0.56	27736274	31057	23.61	895	909	858	1160	626	893	893.08	0.22	0	3377	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	443	-3.74	3.17	12	0.06	-240.00	283.00	1935	20221206	-53.59	558	20220713	60.93	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	558	60.93	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
167	20230703	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	7	2	0.78	22494053	25185	19.14	895	909	858	1160	626	893	893.15	0.22	0	1274	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	444	-3.75	3.18	12	0.05	-240.00	283.00	1935	20221206	-53.49	558	20220713	61.29	1770	-49.15	20230106	770	16.88	20230302	1935	-53.49	20221206	558	61.29	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
168	20230703	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	4	2	0.45	12109193	13595	10.33	895	909	858	1160	626	893	890.71	0.22	0	-81	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	442	-3.74	3.17	12	0.03	-240.00	283.00	1935	20221206	-53.64	558	20220713	60.75	1770	-49.32	20230106	770	16.49	20230302	1935	-53.64	20221206	558	60.75	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N
169	20230703	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	7	2	0.78	1107013	1231	0.94	895	909	895	1160	626	893	899.28	0.22	0	-66	918	905	887	874	856	912	881	247	267	500	600	1	1	49327888	444	-3.75	3.18	12	0.00	-240.00	283.00	1935	20221206	-53.49	558	20220713	61.29	1770	-49.15	20230106	770	16.88	20230302	1935	-53.49	20221206	558	61.29	20220713	0.05	N	058450	500	246 억		109408	N	N	0	N	00	N