KissMeData/083660/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	160652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-14	5	-1.06	72990910	55802	142.52	1323	1335	1292	1713	923	1318	1308.03	0.39	0	-617	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	799	-4.19	11.64	12	0.09	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
3	20230731	150654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-18	5	-1.37	71979121	55026	140.54	1323	1335	1292	1713	923	1318	1308.09	0.39	0	-328	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	796	-4.18	11.61	12	0.09	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
4	20230731	140655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1313	-5	5	-0.38	54705466	41757	106.65	1323	1335	1292	1713	923	1318	1310.09	0.39	0	-1069	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	804	-4.22	11.72	12	0.07	-311.00	112.00	2190	20230526	-40.05	688	20230221	90.84	2190	-40.05	20230526	688	90.84	20230221	2190	-40.05	20230526	688	90.84	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
5	20230731	130654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-1	5	-0.08	48275825	36869	94.17	1323	1335	1292	1713	923	1318	1309.39	0.39	0	835	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	807	-4.23	11.76	12	0.06	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
6	20230731	120701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1322	4	2	0.30	37270421	28476	72.73	1323	1335	1292	1713	923	1318	1308.84	0.39	0	2669	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	810	-4.25	11.80	12	0.05	-311.00	112.00	2190	20230526	-39.63	688	20230221	92.15	2190	-39.63	20230526	688	92.15	20230221	2190	-39.63	20230526	688	92.15	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
7	20230731	110704	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	2	2	0.15	32208635	24660	62.98	1323	1326	1292	1713	923	1318	1306.11	0.39	0	707	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	808	-4.24	11.79	12	0.04	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
8	20230731	100700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-1	5	-0.08	26706815	20468	52.28	1323	1326	1292	1713	923	1318	1304.81	0.39	0	-434	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	807	-4.23	11.76	12	0.03	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
9	20230731	090653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	5	2	0.38	13230	10	0.03	1323	1323	1323	1713	923	1318	1323.00	0.39	0	-674	1396	1357	1309	1270	1222	1376	1289	122	395	200	0	1	1	61247181	810	-4.25	11.81	12	0.00	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		241801	N	N	0	N	00	N
10	20230728	160655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	13	2	1.00	51320652	39035	59.37	1261	1348	1261	1696	914	1305	1314.73	0.61	0	2115	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	520	-4.24	11.77	12	0.10	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
11	20230728	150655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1309	4	2	0.31	41570112	31641	48.12	1261	1348	1261	1696	914	1305	1313.81	0.61	0	3062	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	516	-4.21	11.69	12	0.08	-311.00	112.00	2190	20230526	-40.23	688	20230221	90.26	2190	-40.23	20230526	688	90.26	20230221	2190	-40.23	20230526	688	90.26	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
12	20230728	140652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	15	2	1.15	35892007	27328	41.56	1261	1348	1261	1696	914	1305	1313.38	0.61	0	3141	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	521	-4.24	11.79	12	0.07	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
13	20230728	130655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	15	2	1.15	34207690	26052	39.62	1261	1348	1261	1696	914	1305	1313.05	0.61	0	3145	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	521	-4.24	11.79	12	0.07	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
14	20230728	120652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	24	2	1.84	25444772	19361	29.45	1261	1348	1261	1696	914	1305	1314.23	0.61	0	7	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	524	-4.27	11.87	12	0.05	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
15	20230728	110658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	24	2	1.84	25397534	19325	29.39	1261	1348	1261	1696	914	1305	1314.23	0.61	0	8	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	524	-4.27	11.87	12	0.05	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
16	20230728	100649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	24	2	1.84	24037968	18302	27.84	1261	1348	1261	1696	914	1305	1313.41	0.61	0	49	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	524	-4.27	11.87	12	0.05	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
17	20230728	090656	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	41	2	3.14	8548332	6511	9.90	1261	1348	1261	1696	914	1305	1312.91	0.61	0	419	1495	1400	1322	1227	1149	1361	1188	79	391	200	0	1	1	39451193	531	-4.33	12.02	12	0.02	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	78 억		239686	N	N	0	N	00	N
18	20230727	160651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	10	2	0.77	85043645	65669	29.96	1417	1417	1244	1683	907	1295	1294.98	0.62	35410	-4298	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	515	-4.20	11.65	12	0.17	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
19	20230727	150652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	13	2	1.00	83264298	64306	29.34	1417	1417	1244	1683	907	1295	1294.81	0.62	35410	-4002	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	516	-4.21	11.68	12	0.16	-311.00	112.00	2190	20230526	-40.27	688	20230221	90.12	2190	-40.27	20230526	688	90.12	20230221	2190	-40.27	20230526	688	90.12	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
20	20230727	140648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1302	7	2	0.54	78966413	61005	27.83	1417	1417	1244	1683	907	1295	1294.43	0.62	35410	-4902	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	514	-4.19	11.62	12	0.15	-311.00	112.00	2190	20230526	-40.55	688	20230221	89.24	2190	-40.55	20230526	688	89.24	20230221	2190	-40.55	20230526	688	89.24	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
21	20230727	130647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1292	-3	5	-0.23	51401271	39573	18.05	1417	1417	1244	1683	907	1295	1298.90	0.62	35410	-5693	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	510	-4.15	11.54	12	0.10	-311.00	112.00	2190	20230526	-41.00	688	20230221	87.79	2190	-41.00	20230526	688	87.79	20230221	2190	-41.00	20230526	688	87.79	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
22	20230727	120650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1294	-1	5	-0.08	28889452	22155	10.11	1417	1417	1244	1683	907	1295	1303.97	0.62	35410	-4111	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	510	-4.16	11.55	12	0.06	-311.00	112.00	2190	20230526	-40.91	688	20230221	88.08	2190	-40.91	20230526	688	88.08	20230221	2190	-40.91	20230526	688	88.08	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
23	20230727	110652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1297	2	2	0.15	23007764	17632	8.04	1417	1417	1244	1683	907	1295	1304.89	0.62	35410	-3155	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	512	-4.17	11.58	12	0.04	-311.00	112.00	2190	20230526	-40.78	688	20230221	88.52	2190	-40.78	20230526	688	88.52	20230221	2190	-40.78	20230526	688	88.52	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
24	20230727	100649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	0	3	0.00	15982650	12239	5.58	1417	1417	1244	1683	907	1295	1305.88	0.62	35410	-2831	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	511	-4.16	11.56	12	0.03	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	78 억		243983	N	N	0	N	01	N
25	20230727	090647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1406	111	2	8.57	1303142	922	0.42	1417	1417	1399	1683	907	1295	1413.39	0.62	35410	-362	1432	1363	1294	1225	1156	1329	1191	79	388	200	0	1	1	39451193	555	-4.52	12.55	12	0.00	-311.00	112.00	2190	20230526	-35.80	688	20230221	104.36	2190	-35.80	20230526	688	104.36	20230221	2190	-35.80	20230526	688	104.36	20230221	0.00	N	083660	200	78 억		243983	Y	N	0	N	01	N
26	20230726	160647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-68	5	-4.99	280607166	219182	182.51	1361	1363	1225	1771	955	1363	1280.25	0.53	0	35387	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	511	-4.16	11.56	12	0.56	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
27	20230726	150651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-68	5	-4.99	278047685	217204	180.86	1361	1363	1225	1771	955	1363	1280.12	0.53	0	35998	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	511	-4.16	11.56	12	0.55	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
28	20230726	140647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-106	5	-7.78	241256020	188278	156.77	1361	1363	1225	1771	955	1363	1281.38	0.53	0	37567	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	496	-4.04	11.22	12	0.48	-311.00	112.00	2190	20230526	-42.60	688	20230221	82.70	2190	-42.60	20230526	688	82.70	20230221	2190	-42.60	20230526	688	82.70	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
29	20230726	130645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1271	-92	5	-6.75	211632197	164332	136.84	1361	1363	1225	1771	955	1363	1287.83	0.53	0	32734	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	501	-4.09	11.35	12	0.42	-311.00	112.00	2190	20230526	-41.96	688	20230221	84.74	2190	-41.96	20230526	688	84.74	20230221	2190	-41.96	20230526	688	84.74	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
30	20230726	120646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-81	5	-5.94	184047589	142590	118.73	1361	1363	1261	1771	955	1363	1290.75	0.53	0	33164	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	506	-4.12	11.45	12	0.36	-311.00	112.00	2190	20230526	-41.46	688	20230221	86.34	2190	-41.46	20230526	688	86.34	20230221	2190	-41.46	20230526	688	86.34	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
31	20230726	110642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-79	5	-5.80	174407008	134995	112.41	1361	1363	1261	1771	955	1363	1291.95	0.53	0	30385	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	507	-4.13	11.46	12	0.34	-311.00	112.00	2190	20230526	-41.37	688	20230221	86.63	2190	-41.37	20230526	688	86.63	20230221	2190	-41.37	20230526	688	86.63	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
32	20230726	100648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-36	5	-2.64	77178658	58993	49.12	1361	1363	1275	1771	955	1363	1308.27	0.53	0	5317	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	524	-4.27	11.85	12	0.15	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
33	20230726	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-37	5	-2.71	7398826	5549	4.62	1361	1363	1320	1771	955	1363	1333.36	0.53	0	-261	1561	1462	1401	1302	1241	1431	1271	79	408	200	0	1	1	39451193	523	-4.26	11.84	12	0.01	-311.00	112.00	2190	20230526	-39.45	688	20230221	92.73	2190	-39.45	20230526	688	92.73	20230221	2190	-39.45	20230526	688	92.73	20230221	0.00	N	083660	200	78 억		208573	N	N	0	N	00	N
34	20230725	160641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1363	-133	5	-8.89	165025474	118892	81.09	1496	1500	1340	1944	1048	1496	1388.03	0.56	0	-14244	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	538	-4.38	12.17	12	0.30	-311.00	112.00	2190	20230526	-37.76	688	20230221	98.11	2190	-37.76	20230526	688	98.11	20230221	2190	-37.76	20230526	688	98.11	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
35	20230725	150635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1360	-136	5	-9.09	153305829	110248	75.19	1496	1500	1340	1944	1048	1496	1390.55	0.56	0	-11751	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	537	-4.37	12.14	12	0.28	-311.00	112.00	2190	20230526	-37.90	688	20230221	97.67	2190	-37.90	20230526	688	97.67	20230221	2190	-37.90	20230526	688	97.67	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
36	20230725	140635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-116	5	-7.75	126188987	90162	61.49	1496	1500	1353	1944	1048	1496	1399.58	0.56	0	-10836	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	544	-4.44	12.32	12	0.23	-311.00	112.00	2190	20230526	-36.99	688	20230221	100.58	2190	-36.99	20230526	688	100.58	20230221	2190	-36.99	20230526	688	100.58	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
37	20230725	130642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-107	5	-7.15	96372465	68475	46.70	1496	1500	1353	1944	1048	1496	1407.41	0.56	0	-3970	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	548	-4.47	12.40	12	0.17	-311.00	112.00	2190	20230526	-36.58	688	20230221	101.89	2190	-36.58	20230526	688	101.89	20230221	2190	-36.58	20230526	688	101.89	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
38	20230725	120641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-132	5	-8.82	84020032	59553	40.62	1496	1500	1353	1944	1048	1496	1410.84	0.56	0	-1549	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	538	-4.39	12.18	12	0.15	-311.00	112.00	2190	20230526	-37.72	688	20230221	98.26	2190	-37.72	20230526	688	98.26	20230221	2190	-37.72	20230526	688	98.26	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
39	20230725	110639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-107	5	-7.15	78731011	55732	38.01	1496	1500	1353	1944	1048	1496	1412.67	0.56	0	194	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	548	-4.47	12.40	12	0.14	-311.00	112.00	2190	20230526	-36.58	688	20230221	101.89	2190	-36.58	20230526	688	101.89	20230221	2190	-36.58	20230526	688	101.89	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
40	20230725	100638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-100	5	-6.68	68589492	48403	33.01	1496	1500	1354	1944	1048	1496	1417.05	0.56	0	813	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	551	-4.49	12.46	12	0.12	-311.00	112.00	2190	20230526	-36.26	688	20230221	102.91	2190	-36.26	20230526	688	102.91	20230221	2190	-36.26	20230526	688	102.91	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
41	20230725	090638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1494	-2	5	-0.13	3785675	2603	1.78	1496	1500	1450	1944	1048	1496	1454.35	0.56	0	668	1786	1641	1544	1399	1302	1592	1350	79	448	200	0	1	1	39451193	589	-4.80	13.34	12	0.01	-311.00	112.00	2190	20230526	-31.78	688	20230221	117.15	2190	-31.78	20230526	688	117.15	20230221	2190	-31.78	20230526	688	117.15	20230221	0.00	N	083660	200	78 억		222730	N	N	0	N	00	N
42	20230724	160641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-84	5	-5.32	217352139	145813	233.21	1688	1689	1447	2050	1106	1580	1490.46	0.60	0	-13619	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	590	-4.81	13.36	12	0.37	-311.00	112.00	2190	20230526	-31.69	688	20230221	117.44	2190	-31.69	20230526	688	117.44	20230221	2190	-31.69	20230526	688	117.44	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
43	20230724	150637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1481	-99	5	-6.27	203512968	136463	218.26	1688	1689	1447	2050	1106	1580	1491.17	0.60	0	-9672	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	584	-4.76	13.22	12	0.35	-311.00	112.00	2190	20230526	-32.37	688	20230221	115.26	2190	-32.37	20230526	688	115.26	20230221	2190	-32.37	20230526	688	115.26	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
44	20230724	140635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-76	5	-4.81	146058149	97251	155.54	1688	1689	1475	2050	1106	1580	1501.66	0.60	0	-11066	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	593	-4.84	13.43	12	0.25	-311.00	112.00	2190	20230526	-31.32	688	20230221	118.60	2190	-31.32	20230526	688	118.60	20230221	2190	-31.32	20230526	688	118.60	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
45	20230724	130636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1514	-66	5	-4.18	108694027	72249	115.56	1688	1689	1475	2050	1106	1580	1504.16	0.60	0	-13257	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	597	-4.87	13.52	12	0.18	-311.00	112.00	2190	20230526	-30.87	688	20230221	120.06	2190	-30.87	20230526	688	120.06	20230221	2190	-30.87	20230526	688	120.06	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
46	20230724	120637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1485	-95	5	-6.01	92226036	61281	98.01	1688	1689	1475	2050	1106	1580	1504.64	0.60	0	-13666	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	586	-4.77	13.26	12	0.16	-311.00	112.00	2190	20230526	-32.19	688	20230221	115.84	2190	-32.19	20230526	688	115.84	20230221	2190	-32.19	20230526	688	115.84	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
47	20230724	110640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-94	5	-5.95	83606713	55471	88.72	1688	1689	1475	2050	1106	1580	1506.87	0.60	0	-11135	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	586	-4.78	13.27	12	0.14	-311.00	112.00	2190	20230526	-32.15	688	20230221	115.99	2190	-32.15	20230526	688	115.99	20230221	2190	-32.15	20230526	688	115.99	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
48	20230724	100634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-70	5	-4.43	35511757	23228	37.15	1688	1689	1500	2050	1106	1580	1528.25	0.60	0	-6285	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	596	-4.86	13.48	12	0.06	-311.00	112.00	2190	20230526	-31.05	688	20230221	119.48	2190	-31.05	20230526	688	119.48	20230221	2190	-31.05	20230526	688	119.48	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
49	20230724	090637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	10	2	0.63	4105907	2568	4.11	1688	1689	1581	2050	1106	1580	1601.04	0.60	0	-631	1631	1605	1573	1547	1515	1618	1560	79	472	200	0	1	1	39451193	627	-5.11	14.20	12	0.01	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		236436	N	N	0	N	00	N
50	20230721	160631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1580	3	2	0.19	98463650	62523	61.37	1566	1599	1541	2050	1104	1577	1574.84	0.62	0	-8115	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	623	-5.08	14.11	12	0.16	-311.00	112.00	2190	20230526	-27.85	688	20230221	129.65	2190	-27.85	20230526	688	129.65	20230221	2190	-27.85	20230526	688	129.65	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
51	20230721	150634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1579	2	2	0.13	91371316	58017	56.95	1566	1599	1541	2050	1104	1577	1574.91	0.62	0	-7446	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	623	-5.08	14.10	12	0.15	-311.00	112.00	2190	20230526	-27.90	688	20230221	129.51	2190	-27.90	20230526	688	129.51	20230221	2190	-27.90	20230526	688	129.51	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
52	20230721	140630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1595	18	2	1.14	78501571	49844	48.92	1566	1599	1541	2050	1104	1577	1574.95	0.62	0	-8042	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	629	-5.13	14.24	12	0.13	-311.00	112.00	2190	20230526	-27.17	688	20230221	131.83	2190	-27.17	20230526	688	131.83	20230221	2190	-27.17	20230526	688	131.83	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
53	20230721	130632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	14	2	0.89	73481162	46697	45.83	1566	1599	1541	2050	1104	1577	1573.57	0.62	0	-7283	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	628	-5.12	14.21	12	0.12	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
54	20230721	120640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1592	15	2	0.95	73080556	46445	45.59	1566	1599	1541	2050	1104	1577	1573.49	0.62	0	-7160	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	628	-5.12	14.21	12	0.12	-311.00	112.00	2190	20230526	-27.31	688	20230221	131.40	2190	-27.31	20230526	688	131.40	20230221	2190	-27.31	20230526	688	131.40	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
55	20230721	110636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1593	16	2	1.01	70613861	44888	44.06	1566	1599	1541	2050	1104	1577	1573.11	0.62	0	-6881	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	628	-5.12	14.22	12	0.11	-311.00	112.00	2190	20230526	-27.26	688	20230221	131.54	2190	-27.26	20230526	688	131.54	20230221	2190	-27.26	20230526	688	131.54	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
56	20230721	100635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-21	5	-1.33	22652488	14469	14.20	1566	1599	1541	2050	1104	1577	1565.59	0.62	0	-8650	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	614	-5.00	13.89	12	0.04	-311.00	112.00	2190	20230526	-28.95	688	20230221	126.16	2190	-28.95	20230526	688	126.16	20230221	2190	-28.95	20230526	688	126.16	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
57	20230721	090635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-36	5	-2.28	8706725	5557	5.45	1566	1568	1541	2050	1104	1577	1566.80	0.62	0	-5049	1662	1619	1587	1544	1512	1603	1528	79	473	200	0	1	1	39451193	608	-4.95	13.76	12	0.01	-311.00	112.00	2190	20230526	-29.63	688	20230221	123.98	2190	-29.63	20230526	688	123.98	20230221	2190	-29.63	20230526	688	123.98	20230221	0.00	N	083660	200	78 억		244551	N	N	0	N	00	N
58	20230720	160630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1577	-50	5	-3.07	158221241	100551	114.56	1627	1630	1555	2115	1139	1627	1573.45	0.68	0	-22401	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	622	-5.07	14.08	12	0.25	-311.00	112.00	2190	20230526	-27.99	688	20230221	129.22	2190	-27.99	20230526	688	129.22	20230221	2190	-27.99	20230526	688	129.22	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
59	20230720	150630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1577	-50	5	-3.07	150638356	95731	109.07	1627	1630	1555	2115	1139	1627	1573.50	0.68	0	-22168	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	622	-5.07	14.08	12	0.24	-311.00	112.00	2190	20230526	-27.99	688	20230221	129.22	2190	-27.99	20230526	688	129.22	20230221	2190	-27.99	20230526	688	129.22	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
60	20230720	140628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1561	-66	5	-4.06	102949315	65211	74.29	1627	1630	1555	2115	1139	1627	1578.64	0.68	0	-18955	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	616	-5.02	13.94	12	0.17	-311.00	112.00	2190	20230526	-28.72	688	20230221	126.89	2190	-28.72	20230526	688	126.89	20230221	2190	-28.72	20230526	688	126.89	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
61	20230720	130628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-37	5	-2.27	49528274	31199	35.54	1627	1630	1575	2115	1139	1627	1587.37	0.68	0	-12777	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	627	-5.11	14.20	12	0.08	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
62	20230720	120633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1580	-47	5	-2.89	41354879	26036	29.66	1627	1630	1575	2115	1139	1627	1588.22	0.68	0	-11327	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	623	-5.08	14.11	12	0.07	-311.00	112.00	2190	20230526	-27.85	688	20230221	129.65	2190	-27.85	20230526	688	129.65	20230221	2190	-27.85	20230526	688	129.65	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
63	20230720	110632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1587	-40	5	-2.46	39090137	24605	28.03	1627	1630	1575	2115	1139	1627	1588.55	0.68	0	-10499	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	626	-5.10	14.17	12	0.06	-311.00	112.00	2190	20230526	-27.53	688	20230221	130.67	2190	-27.53	20230526	688	130.67	20230221	2190	-27.53	20230526	688	130.67	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
64	20230720	100625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	-27	5	-1.66	26884097	16880	19.23	1627	1630	1578	2115	1139	1627	1592.46	0.68	0	-5748	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	631	-5.14	14.29	12	0.04	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
65	20230720	090626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1630	3	2	0.18	1590607	989	1.13	1627	1630	1580	2115	1139	1627	1606.19	0.68	0	-175	1732	1679	1637	1584	1542	1658	1563	79	488	200	0	1	1	39451193	643	-5.24	14.55	12	0.00	-311.00	112.00	2190	20230526	-25.57	688	20230221	136.92	2190	-25.57	20230526	688	136.92	20230221	2190	-25.57	20230526	688	136.92	20230221	0.00	N	083660	200	78 억		266952	N	N	0	N	00	N
66	20230719	160639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1627	2	2	0.12	141926730	87764	94.70	1690	1690	1595	2110	1138	1625	1617.02	0.69	0	-6733	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	642	-5.23	14.53	12	0.22	-311.00	112.00	2190	20230526	-25.71	688	20230221	136.48	2190	-25.71	20230526	688	136.48	20230221	2190	-25.71	20230526	688	136.48	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
67	20230719	150638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1619	-6	5	-0.37	138973093	85934	92.72	1690	1690	1595	2110	1138	1625	1617.09	0.69	0	-6462	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	639	-5.21	14.46	12	0.22	-311.00	112.00	2190	20230526	-26.07	688	20230221	135.32	2190	-26.07	20230526	688	135.32	20230221	2190	-26.07	20230526	688	135.32	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
68	20230719	140638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1603	-22	5	-1.35	128002972	79100	85.35	1690	1690	1595	2110	1138	1625	1618.13	0.69	0	-2857	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	632	-5.15	14.31	12	0.20	-311.00	112.00	2190	20230526	-26.80	688	20230221	132.99	2190	-26.80	20230526	688	132.99	20230221	2190	-26.80	20230526	688	132.99	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
69	20230719	130632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1626	1	2	0.06	123078371	76030	82.04	1690	1690	1600	2110	1138	1625	1618.71	0.69	0	-2246	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	641	-5.23	14.52	12	0.19	-311.00	112.00	2190	20230526	-25.75	688	20230221	136.34	2190	-25.75	20230526	688	136.34	20230221	2190	-25.75	20230526	688	136.34	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
70	20230719	120639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-5	5	-0.31	106516529	65772	70.97	1690	1690	1600	2110	1138	1625	1619.37	0.69	0	-2252	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	639	-5.21	14.46	12	0.17	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
71	20230719	110639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-5	5	-0.31	89723484	55440	59.82	1690	1690	1600	2110	1138	1625	1618.23	0.69	0	-5750	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	639	-5.21	14.46	12	0.14	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
72	20230719	100634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-5	5	-0.31	36896371	22745	24.54	1690	1690	1605	2110	1138	1625	1622.01	0.69	0	-5633	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	639	-5.21	14.46	12	0.06	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
73	20230719	090633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1657	32	2	1.97	5970257	3644	3.93	1690	1690	1631	2110	1138	1625	1645.70	0.69	0	-2327	1729	1676	1623	1570	1517	1650	1544	79	486	200	0	1	1	39451193	654	-5.33	14.79	12	0.01	-311.00	112.00	2190	20230526	-24.34	688	20230221	140.84	2190	-24.34	20230526	688	140.84	20230221	2190	-24.34	20230526	688	140.84	20230221	0.00	N	083660	200	78 억		273489	N	N	0	N	00	N
74	20230718	160633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1625	15	2	0.93	148310139	92667	21.95	1676	1676	1570	2090	1127	1610	1600.46	0.70	0	-4429	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	641	-5.23	14.51	12	0.23	-311.00	112.00	2190	20230526	-25.80	688	20230221	136.19	2190	-25.80	20230526	688	136.19	20230221	2190	-25.80	20230526	688	136.19	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
75	20230718	150632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1628	18	2	1.12	142006421	88784	21.03	1676	1676	1570	2090	1127	1610	1599.46	0.70	0	-4044	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	642	-5.23	14.54	12	0.23	-311.00	112.00	2190	20230526	-25.66	688	20230221	136.63	2190	-25.66	20230526	688	136.63	20230221	2190	-25.66	20230526	688	136.63	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
76	20230718	140630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	10	2	0.62	133783583	83691	19.83	1676	1676	1570	2090	1127	1610	1598.54	0.70	0	-4265	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	639	-5.21	14.46	12	0.21	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
77	20230718	130630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1630	20	2	1.24	118783169	74434	17.63	1676	1676	1570	2090	1127	1610	1595.82	0.70	0	-2392	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	643	-5.24	14.55	12	0.19	-311.00	112.00	2190	20230526	-25.57	688	20230221	136.92	2190	-25.57	20230526	688	136.92	20230221	2190	-25.57	20230526	688	136.92	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
78	20230718	120635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1601	-9	5	-0.56	82252225	51876	12.29	1676	1676	1570	2090	1127	1610	1585.55	0.70	0	-2756	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	632	-5.15	14.29	12	0.13	-311.00	112.00	2190	20230526	-26.89	688	20230221	132.70	2190	-26.89	20230526	688	132.70	20230221	2190	-26.89	20230526	688	132.70	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
79	20230718	110635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1608	-2	5	-0.12	72030449	45523	10.78	1676	1676	1570	2090	1127	1610	1582.29	0.70	0	-3832	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	634	-5.17	14.36	12	0.12	-311.00	112.00	2190	20230526	-26.58	688	20230221	133.72	2190	-26.58	20230526	688	133.72	20230221	2190	-26.58	20230526	688	133.72	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
80	20230718	100628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1597	-13	5	-0.81	61072247	38573	9.14	1676	1676	1570	2090	1127	1610	1583.29	0.70	0	-4414	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	630	-5.14	14.26	12	0.10	-311.00	112.00	2190	20230526	-27.08	688	20230221	132.12	2190	-27.08	20230526	688	132.12	20230221	2190	-27.08	20230526	688	132.12	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
81	20230718	090628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1585	-25	5	-1.55	3589702	2226	0.53	1676	1676	1573	2090	1127	1610	1612.62	0.70	0	-546	1807	1708	1645	1546	1483	1677	1515	79	481	200	0	1	1	39451193	625	-5.10	14.15	12	0.01	-311.00	112.00	2190	20230526	-27.63	688	20230221	130.38	2190	-27.63	20230526	688	130.38	20230221	2190	-27.63	20230526	688	130.38	20230221	0.00	N	083660	200	78 억		277906	N	N	0	N	00	N
82	20230717	160630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-135	5	-7.74	679742079	420462	198.58	1744	1744	1582	2265	1222	1745	1616.67	0.65	0	16542	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	635	-5.18	14.38	12	1.07	-311.00	112.00	2190	20230526	-26.48	688	20230221	134.01	2190	-26.48	20230526	688	134.01	20230221	2190	-26.48	20230526	688	134.01	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
83	20230717	150626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1609	-136	5	-7.79	660916399	408753	193.05	1744	1744	1582	2265	1222	1745	1616.91	0.65	0	17271	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	635	-5.17	14.37	12	1.04	-311.00	112.00	2190	20230526	-26.53	688	20230221	133.87	2190	-26.53	20230526	688	133.87	20230221	2190	-26.53	20230526	688	133.87	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
84	20230717	140629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1610	-135	5	-7.74	635189885	392712	185.47	1744	1744	1582	2265	1222	1745	1617.44	0.65	0	18613	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	635	-5.18	14.38	12	1.00	-311.00	112.00	2190	20230526	-26.48	688	20230221	134.01	2190	-26.48	20230526	688	134.01	20230221	2190	-26.48	20230526	688	134.01	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
85	20230717	130624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1631	-114	5	-6.53	615423550	380453	179.68	1744	1744	1582	2265	1222	1745	1617.61	0.65	0	20308	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	643	-5.24	14.56	12	0.96	-311.00	112.00	2190	20230526	-25.53	688	20230221	137.06	2190	-25.53	20230526	688	137.06	20230221	2190	-25.53	20230526	688	137.06	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
86	20230717	120632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	-125	5	-7.16	595001028	367849	173.73	1744	1744	1582	2265	1222	1745	1617.51	0.65	0	23794	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	639	-5.21	14.46	12	0.93	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
87	20230717	110624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1630	-115	5	-6.59	519297936	321398	151.79	1744	1744	1582	2265	1222	1745	1615.75	0.65	0	26051	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	643	-5.24	14.55	12	0.81	-311.00	112.00	2190	20230526	-25.57	688	20230221	136.92	2190	-25.57	20230526	688	136.92	20230221	2190	-25.57	20230526	688	136.92	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
88	20230717	100625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-146	5	-8.37	380286684	234786	110.89	1744	1744	1582	2265	1222	1745	1619.72	0.65	0	27963	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	631	-5.14	14.28	12	0.60	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
89	20230717	090623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1713	-32	5	-1.83	7927507	4634	2.19	1744	1744	1709	2265	1222	1745	1710.73	0.65	0	-616	1948	1846	1788	1686	1628	1817	1657	79	521	200	0	1	1	39451193	676	-5.51	15.29	12	0.01	-311.00	112.00	2190	20230526	-21.78	688	20230221	148.98	2190	-21.78	20230526	688	148.98	20230221	2190	-21.78	20230526	688	148.98	20230221	0.00	N	083660	200	78 억		257815	N	N	0	N	00	N
90	20230714	160623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-83	5	-4.54	373303294	211686	48.15	1830	1890	1730	2375	1280	1828	1763.48	0.77	0	-49999	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	688	-5.61	15.58	12	0.54	-311.00	112.00	2190	20230526	-20.32	688	20230221	153.63	2190	-20.32	20230526	688	153.63	20230221	2190	-20.32	20230526	688	153.63	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
91	20230714	150628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1731	-97	5	-5.31	352423734	199721	45.43	1830	1890	1730	2375	1280	1828	1764.58	0.77	0	-43956	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	683	-5.57	15.46	12	0.51	-311.00	112.00	2190	20230526	-20.96	688	20230221	151.60	2190	-20.96	20230526	688	151.60	20230221	2190	-20.96	20230526	688	151.60	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
92	20230714	140629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1742	-86	5	-4.70	312683926	176841	40.22	1830	1890	1740	2375	1280	1828	1768.16	0.77	0	-40288	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	687	-5.60	15.55	12	0.45	-311.00	112.00	2190	20230526	-20.46	688	20230221	153.20	2190	-20.46	20230526	688	153.20	20230221	2190	-20.46	20230526	688	153.20	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
93	20230714	130620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-62	5	-3.39	249936710	140885	32.04	1830	1890	1740	2375	1280	1828	1774.05	0.77	0	-22694	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	697	-5.68	15.77	12	0.36	-311.00	112.00	2190	20230526	-19.36	688	20230221	156.69	2190	-19.36	20230526	688	156.69	20230221	2190	-19.36	20230526	688	156.69	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
94	20230714	120622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-78	5	-4.27	223457214	125778	28.61	1830	1890	1740	2375	1280	1828	1776.60	0.77	0	-19032	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	690	-5.63	15.62	12	0.32	-311.00	112.00	2190	20230526	-20.09	688	20230221	154.36	2190	-20.09	20230526	688	154.36	20230221	2190	-20.09	20230526	688	154.36	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
95	20230714	110627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1779	-49	5	-2.68	173139367	97137	22.09	1830	1890	1740	2375	1280	1828	1782.42	0.77	0	-10654	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	702	-5.72	15.88	12	0.25	-311.00	112.00	2190	20230526	-18.77	688	20230221	158.58	2190	-18.77	20230526	688	158.58	20230221	2190	-18.77	20230526	688	158.58	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
96	20230714	100629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-37	5	-2.02	77533713	42998	9.78	1830	1890	1748	2375	1280	1828	1803.19	0.77	0	-3756	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	707	-5.76	15.99	12	0.11	-311.00	112.00	2190	20230526	-18.22	688	20230221	160.32	2190	-18.22	20230526	688	160.32	20230221	2190	-18.22	20230526	688	160.32	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
97	20230714	090626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1851	23	2	1.26	9184780	4953	1.13	1830	1890	1828	2375	1280	1828	1854.39	0.77	0	-1893	1986	1907	1861	1782	1736	1884	1759	79	547	200	0	1	1	39451193	730	-5.95	16.53	12	0.01	-311.00	112.00	2190	20230526	-15.48	688	20230221	169.04	2190	-15.48	20230526	688	169.04	20230221	2190	-15.48	20230526	688	169.04	20230221	0.00	N	083660	200	78 억		304493	N	N	0	N	00	N
98	20230713	160622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1828	21	2	1.16	812586962	437343	95.38	1888	1940	1815	2345	1265	1807	1858.01	0.76	0	5483	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	721	-5.88	16.32	12	1.11	-311.00	112.00	2190	20230526	-16.53	688	20230221	165.70	2190	-16.53	20230526	688	165.70	20230221	2190	-16.53	20230526	688	165.70	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
99	20230713	150618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1855	48	2	2.66	783981425	421720	91.97	1888	1940	1815	2345	1265	1807	1859.01	0.76	0	6343	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	732	-5.96	16.56	12	1.07	-311.00	112.00	2190	20230526	-15.30	688	20230221	169.62	2190	-15.30	20230526	688	169.62	20230221	2190	-15.30	20230526	688	169.62	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
100	20230713	140617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1881	74	2	4.10	727731345	391506	85.38	1888	1940	1815	2345	1265	1807	1858.80	0.76	0	9886	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	742	-6.05	16.79	12	0.99	-311.00	112.00	2190	20230526	-14.11	688	20230221	173.40	2190	-14.11	20230526	688	173.40	20230221	2190	-14.11	20230526	688	173.40	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
101	20230713	130621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1904	97	2	5.37	694448246	373948	81.56	1888	1940	1815	2345	1265	1807	1857.07	0.76	0	10367	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	751	-6.12	17.00	12	0.95	-311.00	112.00	2190	20230526	-13.06	688	20230221	176.74	2190	-13.06	20230526	688	176.74	20230221	2190	-13.06	20230526	688	176.74	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
102	20230713	120616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1881	74	2	4.10	630861949	340418	74.24	1888	1940	1815	2345	1265	1807	1853.20	0.76	0	9180	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	742	-6.05	16.79	12	0.86	-311.00	112.00	2190	20230526	-14.11	688	20230221	173.40	2190	-14.11	20230526	688	173.40	20230221	2190	-14.11	20230526	688	173.40	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
103	20230713	110621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1897	90	2	4.98	600199448	324141	70.69	1888	1940	1815	2345	1265	1807	1851.66	0.76	0	11094	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	748	-6.10	16.94	12	0.82	-311.00	112.00	2190	20230526	-13.38	688	20230221	175.73	2190	-13.38	20230526	688	175.73	20230221	2190	-13.38	20230526	688	175.73	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
104	20230713	100618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1830	23	2	1.27	365133375	197643	43.10	1888	1920	1815	2345	1265	1807	1847.44	0.76	0	-16173	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	722	-5.88	16.34	12	0.50	-311.00	112.00	2190	20230526	-16.44	688	20230221	165.99	2190	-16.44	20230526	688	165.99	20230221	2190	-16.44	20230526	688	165.99	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
105	20230713	090552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1830	23	2	1.27	116650611	62412	13.61	1888	1920	1815	2345	1265	1807	1869.04	0.76	0	-13167	2079	1942	1857	1720	1635	1900	1678	79	540	200	0	1	1	39451193	722	-5.88	16.34	12	0.16	-311.00	112.00	2190	20230526	-16.44	688	20230221	165.99	2190	-16.44	20230526	688	165.99	20230221	2190	-16.44	20230526	688	165.99	20230221	0.00	N	083660	200	78 억		301497	N	N	0	N	00	N
106	20230712	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-136	5	-7.00	793795360	428187	62.14	1944	1994	1772	2525	1361	1943	1853.85	1.00	0	-93237	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	713	-5.81	16.13	12	1.09	-311.00	112.00	2190	20230526	-17.49	688	20230221	162.65	2190	-17.49	20230526	688	162.65	20230221	2190	-17.49	20230526	688	162.65	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
107	20230712	150612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-92	5	-4.73	728753617	392544	56.97	1944	1994	1772	2525	1361	1943	1856.49	1.00	0	-90232	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	730	-5.95	16.53	12	1.00	-311.00	112.00	2190	20230526	-15.48	688	20230221	169.04	2190	-15.48	20230526	688	169.04	20230221	2190	-15.48	20230526	688	169.04	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
108	20230712	140611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-85	5	-4.37	691933595	372600	54.07	1944	1994	1772	2525	1361	1943	1857.04	1.00	0	-84222	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	733	-5.97	16.59	12	0.94	-311.00	112.00	2190	20230526	-15.16	688	20230221	170.06	2190	-15.16	20230526	688	170.06	20230221	2190	-15.16	20230526	688	170.06	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
109	20230712	130613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1826	-117	5	-6.02	651274913	350260	50.83	1944	1994	1772	2525	1361	1943	1859.40	1.00	0	-79006	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	720	-5.87	16.30	12	0.89	-311.00	112.00	2190	20230526	-16.62	688	20230221	165.41	2190	-16.62	20230526	688	165.41	20230221	2190	-16.62	20230526	688	165.41	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
110	20230712	120613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1830	-113	5	-5.82	513605793	274385	39.82	1944	1994	1800	2525	1361	1943	1871.84	1.00	0	-55731	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	722	-5.88	16.34	12	0.70	-311.00	112.00	2190	20230526	-16.44	688	20230221	165.99	2190	-16.44	20230526	688	165.99	20230221	2190	-16.44	20230526	688	165.99	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
111	20230712	110613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1827	-116	5	-5.97	467548875	249213	36.17	1944	1994	1800	2525	1361	1943	1876.10	1.00	0	-41755	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	721	-5.87	16.31	12	0.63	-311.00	112.00	2190	20230526	-16.58	688	20230221	165.55	2190	-16.58	20230526	688	165.55	20230221	2190	-16.58	20230526	688	165.55	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
112	20230712	100615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1833	-110	5	-5.66	285373404	150421	21.83	1944	1994	1800	2525	1361	1943	1897.16	1.00	0	-4042	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	723	-5.89	16.37	12	0.38	-311.00	112.00	2190	20230526	-16.30	688	20230221	166.42	2190	-16.30	20230526	688	166.42	20230221	2190	-16.30	20230526	688	166.42	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
113	20230712	090615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1936	-7	5	-0.36	54744294	28147	4.08	1944	1994	1911	2525	1361	1943	1944.94	1.00	0	-2121	2167	2055	1859	1747	1551	2111	1803	79	582	200	0	1	1	39451193	764	-6.23	17.29	12	0.07	-311.00	112.00	2190	20230526	-11.60	688	20230221	181.40	2190	-11.60	20230526	688	181.40	20230221	2190	-11.60	20230526	688	181.40	20230221	0.00	N	083660	200	78 억		393425	N	N	0	N	00	N
114	20230711	160605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1943	251	2	14.83	1268056014	687987	395.39	1692	1971	1663	2195	1185	1692	1842.90	0.92	0	37413	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	767	-6.25	17.35	12	1.74	-311.00	112.00	2190	20230526	-11.28	688	20230221	182.41	2190	-11.28	20230526	688	182.41	20230221	2190	-11.28	20230526	688	182.41	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
115	20230711	150606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1936	244	2	14.42	1153215367	628935	361.46	1692	1971	1663	2195	1185	1692	1833.61	0.92	0	22267	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	764	-6.23	17.29	12	1.59	-311.00	112.00	2190	20230526	-11.60	688	20230221	181.40	2190	-11.60	20230526	688	181.40	20230221	2190	-11.60	20230526	688	181.40	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
116	20230711	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1817	125	2	7.39	554635204	313579	180.22	1692	1838	1663	2195	1185	1692	1768.73	0.92	0	11277	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	717	-5.84	16.22	12	0.79	-311.00	112.00	2190	20230526	-17.03	688	20230221	164.10	2190	-17.03	20230526	688	164.10	20230221	2190	-17.03	20230526	688	164.10	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
117	20230711	130554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1776	84	2	4.96	475453850	269939	155.14	1692	1810	1663	2195	1185	1692	1761.35	0.92	0	11764	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	701	-5.71	15.86	12	0.68	-311.00	112.00	2190	20230526	-18.90	688	20230221	158.14	2190	-18.90	20230526	688	158.14	20230221	2190	-18.90	20230526	688	158.14	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
118	20230711	120609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1782	90	2	5.32	331062180	189463	108.89	1692	1798	1663	2195	1185	1692	1747.38	0.92	0	-387	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	703	-5.73	15.91	12	0.48	-311.00	112.00	2190	20230526	-18.63	688	20230221	159.01	2190	-18.63	20230526	688	159.01	20230221	2190	-18.63	20230526	688	159.01	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
119	20230711	110611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1776	84	2	4.96	248404046	143089	82.24	1692	1776	1663	2195	1185	1692	1736.02	0.92	0	5602	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	701	-5.71	15.86	12	0.36	-311.00	112.00	2190	20230526	-18.90	688	20230221	158.14	2190	-18.90	20230526	688	158.14	20230221	2190	-18.90	20230526	688	158.14	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
120	20230711	100609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1731	39	2	2.30	62443296	36750	21.12	1692	1748	1663	2195	1185	1692	1699.14	0.92	0	4787	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	683	-5.57	15.46	12	0.09	-311.00	112.00	2190	20230526	-20.96	688	20230221	151.60	2190	-20.96	20230526	688	151.60	20230221	2190	-20.96	20230526	688	151.60	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
121	20230711	090609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1734	42	2	2.48	4636935	2723	1.56	1692	1748	1663	2195	1185	1692	1703.02	0.92	0	-763	1783	1737	1694	1648	1605	1760	1671	79	505	200	0	1	1	39451193	684	-5.58	15.48	12	0.01	-311.00	112.00	2190	20230526	-20.82	688	20230221	152.03	2190	-20.82	20230526	688	152.03	20230221	2190	-20.82	20230526	688	152.03	20230221	0.00	N	083660	200	78 억		363890	N	N	0	N	00	N
122	20230710	160604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1692	-19	5	-1.11	293114522	173998	38.38	1672	1740	1651	2220	1198	1711	1684.59	1.06	0	-52868	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	668	-5.44	15.11	12	0.44	-311.00	112.00	2190	20230526	-22.74	688	20230221	145.93	2190	-22.74	20230526	688	145.93	20230221	2190	-22.74	20230526	688	145.93	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
123	20230710	150604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-27	5	-1.58	232361567	137756	30.39	1672	1740	1651	2220	1198	1711	1686.76	1.06	0	-49334	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	664	-5.41	15.04	12	0.35	-311.00	112.00	2190	20230526	-23.11	688	20230221	144.77	2190	-23.11	20230526	688	144.77	20230221	2190	-23.11	20230526	688	144.77	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
124	20230710	140558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-13	5	-0.76	220687731	130830	28.86	1672	1740	1651	2220	1198	1711	1686.83	1.06	0	-44073	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	670	-5.46	15.16	12	0.33	-311.00	112.00	2190	20230526	-22.47	688	20230221	146.80	2190	-22.47	20230526	688	146.80	20230221	2190	-22.47	20230526	688	146.80	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
125	20230710	130553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1678	-33	5	-1.93	203142844	120495	26.58	1672	1740	1651	2220	1198	1711	1685.90	1.06	0	-41599	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	662	-5.40	14.98	12	0.31	-311.00	112.00	2190	20230526	-23.38	688	20230221	143.90	2190	-23.38	20230526	688	143.90	20230221	2190	-23.38	20230526	688	143.90	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
126	20230710	120605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1659	-52	5	-3.04	180611343	106940	23.59	1672	1740	1651	2220	1198	1711	1688.90	1.06	0	-34000	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	654	-5.33	14.81	12	0.27	-311.00	112.00	2190	20230526	-24.25	688	20230221	141.13	2190	-24.25	20230526	688	141.13	20230221	2190	-24.25	20230526	688	141.13	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
127	20230710	110605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-32	5	-1.87	137322974	80964	17.86	1672	1740	1665	2220	1198	1711	1696.10	1.06	0	-16166	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	662	-5.40	14.99	12	0.21	-311.00	112.00	2190	20230526	-23.33	688	20230221	144.04	2190	-23.33	20230526	688	144.04	20230221	2190	-23.33	20230526	688	144.04	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
128	20230710	100605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-14	5	-0.82	95379622	56026	12.36	1672	1740	1665	2220	1198	1711	1702.42	1.06	0	-7292	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	669	-5.46	15.15	12	0.14	-311.00	112.00	2190	20230526	-22.51	688	20230221	146.66	2190	-22.51	20230526	688	146.66	20230221	2190	-22.51	20230526	688	146.66	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
129	20230710	090600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1711	0	3	0.00	14375863	8528	1.88	1672	1740	1665	2220	1198	1711	1685.73	1.06	0	458	1834	1772	1667	1605	1500	1803	1636	79	511	200	0	1	1	39451193	675	-5.50	15.28	12	0.02	-311.00	112.00	2190	20230526	-21.87	688	20230221	148.69	2190	-21.87	20230526	688	148.69	20230221	2190	-21.87	20230526	688	148.69	20230221	0.00	N	083660	200	78 억		418814	N	N	0	N	00	N
130	20230707	160556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1711	124	2	7.81	736223827	452503	491.70	1587	1729	1562	2060	1111	1587	1626.95	0.75	0	124813	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	675	-5.50	15.28	12	1.15	-311.00	112.00	2190	20230526	-21.87	688	20230221	148.69	2190	-21.87	20230526	688	148.69	20230221	2190	-21.87	20230526	688	148.69	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
131	20230707	150558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1690	103	2	6.49	663751768	410126	445.65	1587	1700	1562	2060	1111	1587	1618.41	0.75	0	118468	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	667	-5.43	15.09	12	1.04	-311.00	112.00	2190	20230526	-22.83	688	20230221	145.64	2190	-22.83	20230526	688	145.64	20230221	2190	-22.83	20230526	688	145.64	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
132	20230707	140608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1656	69	2	4.35	563811201	350275	380.62	1587	1682	1562	2060	1111	1587	1609.62	0.75	0	103883	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	653	-5.32	14.79	12	0.89	-311.00	112.00	2190	20230526	-24.38	688	20230221	140.70	2190	-24.38	20230526	688	140.70	20230221	2190	-24.38	20230526	688	140.70	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
133	20230707	130603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1632	45	2	2.84	498970975	310937	337.87	1587	1648	1562	2060	1111	1587	1604.73	0.75	0	78815	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	644	-5.25	14.57	12	0.79	-311.00	112.00	2190	20230526	-25.48	688	20230221	137.21	2190	-25.48	20230526	688	137.21	20230221	2190	-25.48	20230526	688	137.21	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
134	20230707	120603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1617	30	2	1.89	471662013	294274	319.77	1587	1637	1562	2060	1111	1587	1602.80	0.75	0	68553	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	638	-5.20	14.44	12	0.75	-311.00	112.00	2190	20230526	-26.16	688	20230221	135.03	2190	-26.16	20230526	688	135.03	20230221	2190	-26.16	20230526	688	135.03	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
135	20230707	110604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	3	2	0.19	162375964	102119	110.97	1587	1616	1562	2060	1111	1587	1590.07	0.75	0	-2885	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	627	-5.11	14.20	12	0.26	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
136	20230707	100558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	3	2	0.19	47455765	30013	32.61	1587	1616	1562	2060	1111	1587	1581.17	0.75	0	-14413	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	627	-5.11	14.20	12	0.08	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
137	20230707	090558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1616	29	2	1.83	370061	233	0.25	1587	1616	1587	2060	1111	1587	1588.24	0.75	0	-123	1662	1624	1582	1544	1502	1603	1523	79	474	200	0	1	1	39451193	638	-5.20	14.43	12	0.00	-311.00	112.00	2190	20230526	-26.21	688	20230221	134.88	2190	-26.21	20230526	688	134.88	20230221	2190	-26.21	20230526	688	134.88	20230221	0.00	N	083660	200	78 억		295720	N	N	0	N	00	N
138	20230706	160559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1587	-13	5	-0.81	145414915	91975	20.51	1593	1620	1540	2080	1120	1600	1581.01	0.85	0	-36753	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	626	-5.10	14.17	12	0.23	-311.00	112.00	2190	20230526	-27.53	688	20230221	130.67	2190	-27.53	20230526	688	130.67	20230221	2190	-27.53	20230526	688	130.67	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
139	20230706	150600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1562	-38	5	-2.38	138616895	87661	19.55	1593	1620	1540	2080	1120	1600	1581.28	0.85	0	-34440	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	616	-5.02	13.95	12	0.22	-311.00	112.00	2190	20230526	-28.68	688	20230221	127.03	2190	-28.68	20230526	688	127.03	20230221	2190	-28.68	20230526	688	127.03	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
140	20230706	140600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1553	-47	5	-2.94	136519123	86314	19.25	1593	1620	1540	2080	1120	1600	1581.66	0.85	0	-33631	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	613	-4.99	13.87	12	0.22	-311.00	112.00	2190	20230526	-29.09	688	20230221	125.73	2190	-29.09	20230526	688	125.73	20230221	2190	-29.09	20230526	688	125.73	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
141	20230706	130600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1554	-46	5	-2.88	119112720	75108	16.75	1593	1620	1554	2080	1120	1600	1585.89	0.85	0	-30144	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	613	-5.00	13.88	12	0.19	-311.00	112.00	2190	20230526	-29.04	688	20230221	125.87	2190	-29.04	20230526	688	125.87	20230221	2190	-29.04	20230526	688	125.87	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
142	20230706	120557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1572	-28	5	-1.75	104690080	65905	14.70	1593	1620	1571	2080	1120	1600	1588.50	0.85	0	-22371	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	620	-5.05	14.04	12	0.17	-311.00	112.00	2190	20230526	-28.22	688	20230221	128.49	2190	-28.22	20230526	688	128.49	20230221	2190	-28.22	20230526	688	128.49	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
143	20230706	110603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1588	-12	5	-0.75	73477525	46134	10.29	1593	1620	1571	2080	1120	1600	1592.70	0.85	0	-12420	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	626	-5.11	14.18	12	0.12	-311.00	112.00	2190	20230526	-27.49	688	20230221	130.81	2190	-27.49	20230526	688	130.81	20230221	2190	-27.49	20230526	688	130.81	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
144	20230706	100558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1589	-11	5	-0.69	50808368	31901	7.11	1593	1620	1571	2080	1120	1600	1592.69	0.85	0	-7296	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	627	-5.11	14.19	12	0.08	-311.00	112.00	2190	20230526	-27.44	688	20230221	130.96	2190	-27.44	20230526	688	130.96	20230221	2190	-27.44	20230526	688	130.96	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
145	20230706	090559	51	100.00	KOSDAQ		화학	N	N	N	N		N	1620	20	2	1.25	1847663	1159	0.26	1593	1620	1592	2080	1120	1600	1594.19	0.85	0	-1153	1672	1635	1612	1575	1552	1630	1570	79	480	200	0	1	1	39451193	639	-5.21	14.46	12	0.00	-311.00	112.00	2190	20230526	-26.03	688	20230221	135.47	2190	-26.03	20230526	688	135.47	20230221	2190	-26.03	20230526	688	135.47	20230221	0.00	N	083660	200	78 억		334141	N	N	0	N	00	N
146	20230705	160556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	0	3	0.00	719081036	448395	344.10	1600	1649	1589	2080	1120	1600	1603.68	0.57	0	108904	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	631	-5.14	14.29	12	1.14	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
147	20230705	150555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	0	3	0.00	680910605	424560	325.81	1600	1649	1589	2080	1120	1600	1603.80	0.57	0	104288	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	631	-5.14	14.29	12	1.08	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
148	20230705	140549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1601	1	2	0.06	510515223	318145	244.14	1600	1649	1589	2080	1120	1600	1604.66	0.57	0	82270	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	632	-5.15	14.29	12	0.81	-311.00	112.00	2190	20230526	-26.89	688	20230221	132.70	2190	-26.89	20230526	688	132.70	20230221	2190	-26.89	20230526	688	132.70	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
149	20230705	130550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	0	3	0.00	230000385	143351	110.01	1600	1649	1589	2080	1120	1600	1604.46	0.57	0	25601	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	631	-5.14	14.29	12	0.36	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
150	20230705	120549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1643	43	2	2.69	113398910	70644	54.21	1600	1643	1589	2080	1120	1600	1605.22	0.57	0	19405	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	648	-5.28	14.67	12	0.18	-311.00	112.00	2190	20230526	-24.98	688	20230221	138.81	2190	-24.98	20230526	688	138.81	20230221	2190	-24.98	20230526	688	138.81	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
151	20230705	110555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1603	3	2	0.19	59585612	37314	28.63	1600	1620	1589	2080	1120	1600	1596.87	0.57	0	858	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	632	-5.15	14.31	12	0.09	-311.00	112.00	2190	20230526	-26.80	688	20230221	132.99	2190	-26.80	20230526	688	132.99	20230221	2190	-26.80	20230526	688	132.99	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
152	20230705	100551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	-9	5	-0.56	34468072	21569	16.55	1600	1620	1590	2080	1120	1600	1598.04	0.57	0	-2644	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	628	-5.12	14.21	12	0.05	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
153	20230705	090550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1619	19	2	1.19	1876344	1162	0.89	1600	1620	1600	2080	1120	1600	1614.75	0.57	0	-556	1653	1626	1603	1576	1553	1640	1590	79	480	200	0	1	1	39451193	639	-5.21	14.46	12	0.00	-311.00	112.00	2190	20230526	-26.07	688	20230221	135.32	2190	-26.07	20230526	688	135.32	20230221	2190	-26.07	20230526	688	135.32	20230221	0.00	N	083660	200	78 억		225220	N	N	0	N	00	N
154	20230704	160548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	1	2	0.06	209137843	130304	72.31	1592	1630	1580	2075	1120	1599	1605.00	0.46	0	42416	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	631	-5.14	14.29	12	0.33	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
155	20230704	150541	51	100.00	KOSDAQ		화학	N	N	N	N		N	1602	3	2	0.19	191207809	119103	66.09	1592	1630	1580	2075	1120	1599	1605.40	0.46	0	39796	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	632	-5.15	14.30	12	0.30	-311.00	112.00	2190	20230526	-26.85	688	20230221	132.85	2190	-26.85	20230526	688	132.85	20230221	2190	-26.85	20230526	688	132.85	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
156	20230704	140547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1610	11	2	0.69	155649558	96979	53.82	1592	1630	1580	2075	1120	1599	1604.98	0.46	0	30183	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	635	-5.18	14.38	12	0.25	-311.00	112.00	2190	20230526	-26.48	688	20230221	134.01	2190	-26.48	20230526	688	134.01	20230221	2190	-26.48	20230526	688	134.01	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
157	20230704	130538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	1	2	0.06	103963427	65013	36.08	1592	1625	1580	2075	1120	1599	1599.12	0.46	0	9467	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	631	-5.14	14.29	12	0.16	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
158	20230704	120544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1605	6	2	0.38	84168571	52653	29.22	1592	1625	1580	2075	1120	1599	1598.55	0.46	0	7619	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	633	-5.16	14.33	12	0.13	-311.00	112.00	2190	20230526	-26.71	688	20230221	133.28	2190	-26.71	20230526	688	133.28	20230221	2190	-26.71	20230526	688	133.28	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
159	20230704	110539	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	1	2	0.06	44122494	27764	15.41	1592	1625	1580	2075	1120	1599	1589.20	0.46	0	-693	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	631	-5.14	14.29	12	0.07	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
160	20230704	100537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	-8	5	-0.50	19781546	12480	6.93	1592	1599	1580	2075	1120	1599	1585.06	0.46	0	-3252	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	628	-5.12	14.21	12	0.03	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
161	20230704	090537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-7	5	-0.44	2255566	1413	0.78	1592	1599	1592	2075	1120	1599	1596.30	0.46	0	-1264	1683	1641	1598	1556	1513	1662	1577	79	477	200	0	1	1	39451193	628	-5.12	14.21	12	0.00	-311.00	112.00	2190	20230526	-27.31	688	20230221	131.40	2190	-27.31	20230526	688	131.40	20230221	2190	-27.31	20230526	688	131.40	20230221	0.00	N	083660	200	78 억		182804	N	N	0	N	00	N
162	20230703	160530	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	35	2	2.24	287743792	179244	228.54	1564	1640	1555	2030	1095	1564	1605.39	0.39	0	29907	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	631	-5.14	14.28	12	0.45	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
163	20230703	150536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	35	2	2.24	278343653	173357	221.03	1564	1640	1555	2030	1095	1564	1605.61	0.39	0	29191	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	631	-5.14	14.28	12	0.44	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
164	20230703	140536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1602	38	2	2.43	241079429	150015	191.27	1564	1640	1555	2030	1095	1564	1607.04	0.39	0	26732	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	632	-5.15	14.30	12	0.38	-311.00	112.00	2190	20230526	-26.85	688	20230221	132.85	2190	-26.85	20230526	688	132.85	20230221	2190	-26.85	20230526	688	132.85	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
165	20230703	130532	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	36	2	2.30	230727237	143548	183.03	1564	1640	1555	2030	1095	1564	1607.32	0.39	0	22789	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	631	-5.14	14.29	12	0.36	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
166	20230703	120538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1598	34	2	2.17	193428295	120193	153.25	1564	1640	1555	2030	1095	1564	1609.31	0.39	0	28363	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	630	-5.14	14.27	12	0.30	-311.00	112.00	2190	20230526	-27.03	688	20230221	132.27	2190	-27.03	20230526	688	132.27	20230221	2190	-27.03	20230526	688	132.27	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
167	20230703	110533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	35	2	2.24	33150098	21009	26.79	1564	1600	1555	2030	1095	1564	1577.90	0.39	0	-296	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	631	-5.14	14.28	12	0.05	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
168	20230703	100525	51	100.00	KOSDAQ		화학	N	N	N	N		N	1568	4	2	0.26	14436425	9214	11.75	1564	1580	1555	2030	1095	1564	1566.79	0.39	0	-296	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	619	-5.04	14.00	12	0.02	-311.00	112.00	2190	20230526	-28.40	688	20230221	127.91	2190	-28.40	20230526	688	127.91	20230221	2190	-28.40	20230526	688	127.91	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N
169	20230703	090530	51	100.00	KOSDAQ		화학	N	N	N	N		N	1580	16	2	1.02	5173626	3299	4.21	1564	1580	1564	2030	1095	1564	1568.24	0.39	0	-169	1660	1612	1561	1513	1462	1586	1487	79	467	200	0	1	1	39451193	623	-5.08	14.11	12	0.01	-311.00	112.00	2190	20230526	-27.85	688	20230221	129.65	2190	-27.85	20230526	688	129.65	20230221	2190	-27.85	20230526	688	129.65	20230221	0.00	N	083660	200	78 억		153135	N	N	0	N	00	N