KissMeData/114630/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	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	720	13	2	1.84	282021048	396549	123.23	712	724	695	919	495	707	711.16	10.04	0	38516	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	459	11.80	0.46	12	0.62	61.00	1562.00	2120	20220902	-66.04	645	20230726	11.63	1268	-43.22	20230307	645	11.63	20230726	6200	-88.39	20220818	645	11.63	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
3	20230731	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	9	2	1.27	268713654	377989	117.46	712	724	695	919	495	707	710.90	10.04	0	34363	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	456	11.74	0.46	12	0.59	61.00	1562.00	2120	20220902	-66.23	645	20230726	11.01	1268	-43.53	20230307	645	11.01	20230726	6200	-88.45	20220818	645	11.01	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
4	20230731	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	12	2	1.70	252488077	355312	110.41	712	724	695	919	495	707	710.61	10.04	0	33355	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	458	11.79	0.46	12	0.56	61.00	1562.00	2120	20220902	-66.08	645	20230726	11.47	1268	-43.30	20230307	645	11.47	20230726	6200	-88.40	20220818	645	11.47	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
5	20230731	130805	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	9	2	1.27	227293029	320307	99.54	712	724	695	919	495	707	709.61	10.04	0	35828	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	456	11.74	0.46	12	0.50	61.00	1562.00	2120	20220902	-66.23	645	20230726	11.01	1268	-43.53	20230307	645	11.01	20230726	6200	-88.45	20220818	645	11.01	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
6	20230731	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	6	2	0.85	160341585	226579	70.41	712	724	695	919	495	707	707.66	10.04	0	-35300	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	454	11.69	0.46	12	0.36	61.00	1562.00	2120	20220902	-66.37	645	20230726	10.54	1268	-43.77	20230307	645	10.54	20230726	6200	-88.50	20220818	645	10.54	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
7	20230731	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	2	2	0.28	141137301	199640	62.04	712	724	695	919	495	707	706.96	10.04	0	-36005	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	452	11.62	0.45	12	0.31	61.00	1562.00	2120	20220902	-66.56	645	20230726	9.92	1268	-44.09	20230307	645	9.92	20230726	6200	-88.56	20220818	645	9.92	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
8	20230731	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	705	-2	5	-0.28	122692114	173598	53.95	712	724	695	919	495	707	706.76	10.04	0	-34889	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	449	11.56	0.45	12	0.27	61.00	1562.00	2120	20220902	-66.75	645	20230726	9.30	1268	-44.40	20230307	645	9.30	20230726	6200	-88.63	20220818	645	9.30	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
9	20230731	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	7	2	0.99	1597483	2243	0.70	712	714	712	919	495	707	712.21	10.04	0	-843	730	718	699	687	668	724	693	320	212	500	490	1	1	63719922	455	11.70	0.46	12	0.00	61.00	1562.00	2120	20220902	-66.32	645	20230726	10.70	1268	-43.69	20230307	645	10.70	20230726	6200	-88.48	20220818	645	10.70	20230726	5.97	N	114630	500	319 억		6400019	N	N	0	N	00	N
10	20230728	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	707	31	2	4.59	223765609	319306	68.64	680	711	680	878	474	676	700.76	9.90	0	94358	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	450	11.59	0.45	12	0.50	61.00	1562.00	2120	20220902	-66.65	645	20230726	9.61	1268	-44.24	20230307	645	9.61	20230726	6200	-88.60	20220818	645	9.61	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
11	20230728	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	28	2	4.14	216867375	309537	66.54	680	711	680	878	474	676	700.62	9.90	0	93162	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	449	11.54	0.45	12	0.49	61.00	1562.00	2120	20220902	-66.79	645	20230726	9.15	1268	-44.48	20230307	645	9.15	20230726	6200	-88.65	20220818	645	9.15	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
12	20230728	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	702	26	2	3.85	195900040	279691	60.12	680	711	680	878	474	676	700.42	9.90	0	91109	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	447	11.51	0.45	12	0.44	61.00	1562.00	2120	20220902	-66.89	645	20230726	8.84	1268	-44.64	20230307	645	8.84	20230726	6200	-88.68	20220818	645	8.84	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
13	20230728	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	702	26	2	3.85	170028118	242783	52.19	680	711	680	878	474	676	700.33	9.90	0	64533	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	447	11.51	0.45	12	0.38	61.00	1562.00	2120	20220902	-66.89	645	20230726	8.84	1268	-44.64	20230307	645	8.84	20230726	6200	-88.68	20220818	645	8.84	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
14	20230728	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	704	28	2	4.14	159147036	227184	48.83	680	711	680	878	474	676	700.52	9.90	0	61284	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	449	11.54	0.45	12	0.36	61.00	1562.00	2120	20220902	-66.79	645	20230726	9.15	1268	-44.48	20230307	645	9.15	20230726	6200	-88.65	20220818	645	9.15	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
15	20230728	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	34	2	5.03	130172241	185903	39.96	680	711	680	878	474	676	700.22	9.90	0	49077	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	452	11.64	0.45	12	0.29	61.00	1562.00	2120	20220902	-66.51	645	20230726	10.08	1268	-44.01	20230307	645	10.08	20230726	6200	-88.55	20220818	645	10.08	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
16	20230728	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	699	23	2	3.40	75006250	107662	23.14	680	709	680	878	474	676	696.68	9.90	0	31819	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	445	11.46	0.45	12	0.17	61.00	1562.00	2120	20220902	-67.03	645	20230726	8.37	1268	-44.87	20230307	645	8.37	20230726	6200	-88.73	20220818	645	8.37	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
17	20230728	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	10	2	1.48	13702672	20063	4.31	680	691	680	878	474	676	682.98	9.90	0	7989	718	696	679	657	640	708	669	320	202	500	470	1	1	63719922	437	11.25	0.44	12	0.03	61.00	1562.00	2120	20220902	-67.64	645	20230726	6.36	1268	-45.90	20230307	645	6.36	20230726	6200	-88.94	20220818	645	6.36	20230726	6.00	N	114630	500	319 억		6306297	N	N	0	N	00	N
18	20230727	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	0	3	0.00	306327623	448362	37.65	662	701	662	878	474	676	683.29	9.80	184806	61657	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	431	11.08	0.43	12	0.70	61.00	1562.00	2120	20220902	-68.11	645	20230726	4.81	1268	-46.69	20230307	645	4.81	20230726	6200	-89.10	20220818	645	4.81	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
19	20230727	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	685	9	2	1.33	266080246	389086	32.67	662	701	662	878	474	676	683.86	9.80	184806	50002	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	436	11.23	0.44	12	0.61	61.00	1562.00	2120	20220902	-67.69	645	20230726	6.20	1268	-45.98	20230307	645	6.20	20230726	6200	-88.95	20220818	645	6.20	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
20	20230727	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	692	16	2	2.37	253176660	370393	31.10	662	701	662	878	474	676	683.54	9.80	184806	52787	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	441	11.34	0.44	12	0.58	61.00	1562.00	2120	20220902	-67.36	645	20230726	7.29	1268	-45.43	20230307	645	7.29	20230726	6200	-88.84	20220818	645	7.29	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
21	20230727	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	693	17	2	2.51	216992531	317584	26.67	662	701	662	878	474	676	683.26	9.80	184806	30545	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	442	11.36	0.44	12	0.50	61.00	1562.00	2120	20220902	-67.31	645	20230726	7.44	1268	-45.35	20230307	645	7.44	20230726	6200	-88.82	20220818	645	7.44	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
22	20230727	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	691	15	2	2.22	212364086	310871	26.11	662	701	662	878	474	676	683.13	9.80	184806	33237	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	440	11.33	0.44	12	0.49	61.00	1562.00	2120	20220902	-67.41	645	20230726	7.13	1268	-45.50	20230307	645	7.13	20230726	6200	-88.85	20220818	645	7.13	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
23	20230727	110801	57	100.00	KOSDAQ		화학	N	N	N	N		N	698	22	2	3.25	186814108	274142	23.02	662	700	662	878	474	676	681.45	9.80	184806	44955	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	445	11.44	0.45	12	0.43	61.00	1562.00	2120	20220902	-67.08	645	20230726	8.22	1268	-44.95	20230307	645	8.22	20230726	6200	-88.74	20220818	645	8.22	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
24	20230727	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	7	2	1.04	130919384	193177	16.22	662	691	662	878	474	676	677.72	9.80	184806	36084	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	435	11.20	0.44	12	0.30	61.00	1562.00	2120	20220902	-67.78	645	20230726	5.89	1268	-46.14	20230307	645	5.89	20230726	6200	-88.98	20220818	645	5.89	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
25	20230727	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	676	0	3	0.00	42478255	63360	5.32	662	679	662	878	474	676	670.43	9.80	184806	17603	739	707	676	644	613	692	629	320	202	500	470	1	1	63719922	431	11.08	0.43	12	0.10	61.00	1562.00	2120	20220902	-68.11	645	20230726	4.81	1268	-46.69	20230307	645	4.81	20230726	6200	-89.10	20220818	645	4.81	20230726	6.10	N	114630	500	319 억		6245943	N	N	0	N	00	N
26	20230726	160755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	676	-26	5	-3.70	798170778	1189082	228.66	700	708	645	912	492	702	671.25	9.51	0	183575	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	431	11.08	0.43	12	1.87	61.00	1562.00	2120	20220902	-68.11	645	20230726	4.81	1268	-46.69	20230307	645	4.81	20230726	6200	-89.10	20220818	645	4.81	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
27	20230726	150800	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	672	-30	5	-4.27	787760141	1173637	225.69	700	708	645	912	492	702	671.21	9.51	0	182748	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	428	11.02	0.43	12	1.84	61.00	1562.00	2120	20220902	-68.30	645	20230726	4.19	1268	-47.00	20230307	645	4.19	20230726	6200	-89.16	20220818	645	4.19	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
28	20230726	140754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	660	-42	5	-5.98	697574817	1038861	199.77	700	708	645	912	492	702	671.48	9.51	0	154844	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	421	10.82	0.42	12	1.63	61.00	1562.00	2120	20220902	-68.87	645	20230726	2.33	1268	-47.95	20230307	645	2.33	20230726	6200	-89.35	20220818	645	2.33	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
29	20230726	130753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	660	-42	5	-5.98	623333477	925386	177.95	700	708	645	912	492	702	673.59	9.51	0	158774	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	421	10.82	0.42	12	1.45	61.00	1562.00	2120	20220902	-68.87	645	20230726	2.33	1268	-47.95	20230307	645	2.33	20230726	6200	-89.35	20220818	645	2.33	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
30	20230726	120755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	669	-33	5	-4.70	535055469	790668	152.04	700	708	650	912	492	702	676.71	9.51	0	154225	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	426	10.97	0.43	12	1.24	61.00	1562.00	2120	20220902	-68.44	650	20230726	2.92	1268	-47.24	20230307	650	2.92	20230726	6200	-89.21	20220818	650	2.92	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
31	20230726	110750	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	672	-30	5	-4.27	498000299	735437	141.42	700	708	650	912	492	702	677.15	9.51	0	163808	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	428	11.02	0.43	12	1.15	61.00	1562.00	2120	20220902	-68.30	650	20230726	3.38	1268	-47.00	20230307	650	3.38	20230726	6200	-89.16	20220818	650	3.38	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
32	20230726	100757	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	670	-32	5	-4.56	313137154	456314	87.75	700	708	670	912	492	702	686.23	9.51	0	81161	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	427	10.98	0.43	12	0.72	61.00	1562.00	2120	20220902	-68.40	670	20230726	0.00	1268	-47.16	20230307	670	0.00	20230726	6200	-89.19	20220818	670	0.00	20230726	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
33	20230726	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	-1	5	-0.14	32726993	46603	8.96	700	708	700	912	492	702	702.25	9.51	0	8750	732	717	708	693	684	712	688	320	210	500	490	1	1	63719922	447	11.49	0.45	12	0.07	61.00	1562.00	2120	20220902	-66.93	699	20230725	0.29	1268	-44.72	20230307	699	0.29	20230725	6200	-88.69	20220818	699	0.29	20230725	5.88	N	114630	500	319 억		6061137	N	N	0	N	00	N
34	20230725	160749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	702	-21	5	-2.90	364972493	515148	55.72	719	723	699	939	507	723	708.48	9.53	0	-14921	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	447	11.51	0.45	12	0.81	61.00	1562.00	2120	20220902	-66.89	699	20230725	0.43	1268	-44.64	20230307	699	0.43	20230725	6200	-88.68	20220818	699	0.43	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
35	20230725	150741	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	702	-21	5	-2.90	331384657	467251	50.54	719	723	700	939	507	723	709.22	9.53	0	-14735	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	447	11.51	0.45	12	0.73	61.00	1562.00	2120	20220902	-66.89	700	20230725	0.29	1268	-44.64	20230307	700	0.29	20230725	6200	-88.68	20220818	700	0.29	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
36	20230725	140740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	706	-17	5	-2.35	263315527	370239	40.04	719	723	702	939	507	723	711.20	9.53	0	-16916	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	450	11.57	0.45	12	0.58	61.00	1562.00	2120	20220902	-66.70	702	20230725	0.57	1268	-44.32	20230307	702	0.57	20230725	6200	-88.61	20220818	702	0.57	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
37	20230725	130749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	709	-14	5	-1.94	238031337	334380	36.17	719	723	702	939	507	723	711.86	9.53	0	-12649	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	452	11.62	0.45	12	0.52	61.00	1562.00	2120	20220902	-66.56	702	20230725	1.00	1268	-44.09	20230307	702	1.00	20230725	6200	-88.56	20220818	702	1.00	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
38	20230725	120747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	707	-16	5	-2.21	198504455	278462	30.12	719	723	704	939	507	723	712.86	9.53	0	-7202	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	450	11.59	0.45	12	0.44	61.00	1562.00	2120	20220902	-66.65	704	20230725	0.43	1268	-44.24	20230307	704	0.43	20230725	6200	-88.60	20220818	704	0.43	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
39	20230725	110746	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	711	-12	5	-1.66	176350266	247174	26.73	719	723	704	939	507	723	713.47	9.53	0	-4427	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	453	11.66	0.46	12	0.39	61.00	1562.00	2120	20220902	-66.46	704	20230725	0.99	1268	-43.93	20230307	704	0.99	20230725	6200	-88.53	20220818	704	0.99	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
40	20230725	100745	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	722	-1	5	-0.14	72044167	100439	10.86	719	723	714	939	507	723	717.29	9.53	0	-2689	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	460	11.84	0.46	12	0.16	61.00	1562.00	2120	20220902	-65.94	714	20230725	1.12	1268	-43.06	20230307	714	1.12	20230725	6200	-88.35	20220818	714	1.12	20230725	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
41	20230725	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-1	5	-0.14	23564340	32766	3.54	719	723	716	939	507	723	719.17	9.53	0	1854	765	743	729	707	693	737	701	320	216	500	500	1	1	63719922	460	11.84	0.46	12	0.05	61.00	1562.00	2120	20220902	-65.94	715	20230724	0.98	1268	-43.06	20230307	715	0.98	20230724	6200	-88.35	20220818	715	0.98	20230724	5.98	N	114630	500	319 억		6075269	N	N	0	N	00	N
42	20230724	160747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	723	-25	5	-3.34	674901008	919565	189.07	751	751	715	972	524	748	733.94	9.58	0	-31379	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	461	11.85	0.46	12	1.44	61.00	1562.00	2120	20220902	-65.90	715	20230724	1.12	1268	-42.98	20230307	715	1.12	20230724	6200	-88.34	20220818	715	1.12	20230724	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
43	20230724	150744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	725	-23	5	-3.07	666340699	907729	186.63	751	751	715	972	524	748	734.07	9.58	0	-31348	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	462	11.89	0.46	12	1.42	61.00	1562.00	2120	20220902	-65.80	715	20230724	1.40	1268	-42.82	20230307	715	1.40	20230724	6200	-88.31	20220818	715	1.40	20230724	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
44	20230724	140742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	721	-27	5	-3.61	643323155	875779	180.07	751	751	715	972	524	748	734.57	9.58	0	-25897	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	459	11.82	0.46	12	1.37	61.00	1562.00	2120	20220902	-65.99	715	20230724	0.84	1268	-43.14	20230307	715	0.84	20230724	6200	-88.37	20220818	715	0.84	20230724	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
45	20230724	130742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	720	-28	5	-3.74	580198385	788001	162.02	751	751	717	972	524	748	736.29	9.58	0	-25388	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	459	11.80	0.46	12	1.24	61.00	1562.00	2120	20220902	-66.04	717	20230724	0.42	1268	-43.22	20230307	717	0.42	20230724	6200	-88.39	20220818	717	0.42	20230724	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
46	20230724	120744	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	727	-21	5	-2.81	469151681	634042	130.36	751	751	724	972	524	748	739.94	9.58	0	-32660	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	463	11.92	0.47	12	1.00	61.00	1562.00	2120	20220902	-65.71	724	20230724	0.41	1268	-42.67	20230307	724	0.41	20230724	6200	-88.27	20220818	724	0.41	20230724	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
47	20230724	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	-14	5	-1.87	368222050	495594	101.90	751	751	732	972	524	748	742.99	9.58	0	-32187	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	468	12.03	0.47	12	0.78	61.00	1562.00	2120	20220902	-65.38	725	20221013	1.24	1268	-42.11	20230307	732	0.27	20230724	6200	-88.16	20220818	725	1.24	20221013	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
48	20230724	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-7	5	-0.94	243953286	327212	67.28	751	751	741	972	524	748	745.55	9.58	0	31098	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	472	12.15	0.47	12	0.51	61.00	1562.00	2120	20220902	-65.05	725	20221013	2.21	1268	-41.56	20230307	741	0.00	20230724	6200	-88.05	20220818	725	2.21	20221013	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
49	20230724	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	1	2	0.13	37663052	50288	10.34	751	751	746	972	524	748	748.95	9.58	0	-35505	769	758	750	739	731	754	735	320	224	500	520	1	1	63719922	477	12.28	0.48	12	0.08	61.00	1562.00	2120	20220902	-64.67	725	20221013	3.31	1268	-40.93	20230307	742	0.94	20230721	6200	-87.92	20220818	725	3.31	20221013	5.97	N	114630	500	319 억		6103109	N	N	0	N	00	N
50	20230721	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	-10	5	-1.32	364909096	485254	61.29	758	761	742	985	531	758	752.00	9.72	0	-92645	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	477	12.26	0.48	12	0.76	61.00	1562.00	2120	20220902	-64.72	725	20221013	3.17	1268	-41.01	20230307	742	0.81	20230721	6200	-87.94	20220818	725	3.17	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
51	20230721	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	752	-6	5	-0.79	346517074	460704	58.19	758	761	742	985	531	758	752.15	9.72	0	-92681	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	479	12.33	0.48	12	0.72	61.00	1562.00	2120	20220902	-64.53	725	20221013	3.72	1268	-40.69	20230307	742	1.35	20230721	6200	-87.87	20220818	725	3.72	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
52	20230721	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	-8	5	-1.06	314216919	417574	52.74	758	761	742	985	531	758	752.48	9.72	0	-78378	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	478	12.30	0.48	12	0.66	61.00	1562.00	2120	20220902	-64.62	725	20221013	3.45	1268	-40.85	20230307	742	1.08	20230721	6200	-87.90	20220818	725	3.45	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
53	20230721	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	754	-4	5	-0.53	198481034	263154	33.24	758	761	742	985	531	758	754.24	9.72	0	-69230	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	480	12.36	0.48	12	0.41	61.00	1562.00	2120	20220902	-64.43	725	20221013	4.00	1268	-40.54	20230307	742	1.62	20230721	6200	-87.84	20220818	725	4.00	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
54	20230721	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	756	-2	5	-0.26	171552812	227391	28.72	758	761	742	985	531	758	754.44	9.72	0	-68067	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	482	12.39	0.48	12	0.36	61.00	1562.00	2120	20220902	-64.34	725	20221013	4.28	1268	-40.38	20230307	742	1.89	20230721	6200	-87.81	20220818	725	4.28	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
55	20230721	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-1	5	-0.13	147261084	195255	24.66	758	761	742	985	531	758	754.20	9.72	0	-58004	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	482	12.41	0.48	12	0.31	61.00	1562.00	2120	20220902	-64.29	725	20221013	4.41	1268	-40.30	20230307	742	2.02	20230721	6200	-87.79	20220818	725	4.41	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
56	20230721	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	-3	5	-0.40	116624646	154623	19.53	758	761	742	985	531	758	754.25	9.72	0	-51215	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	481	12.38	0.48	12	0.24	61.00	1562.00	2120	20220902	-64.39	725	20221013	4.14	1268	-40.46	20230307	742	1.75	20230721	6200	-87.82	20220818	725	4.14	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
57	20230721	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	759	1	2	0.13	50744114	67483	8.52	758	759	742	985	531	758	751.95	9.72	0	-24938	781	769	763	751	745	766	748	320	227	500	530	1	1	63719922	484	12.44	0.49	12	0.11	61.00	1562.00	2120	20220902	-64.20	725	20221013	4.69	1268	-40.14	20230307	742	2.29	20230721	6200	-87.76	20220818	725	4.69	20221013	5.92	N	114630	500	319 억		6196156	N	N	0	N	00	N
58	20230720	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-13	5	-1.69	589400993	773154	88.62	771	775	757	1002	540	771	762.34	9.76	0	-25479	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	483	12.43	0.49	12	1.21	61.00	1562.00	2120	20220902	-64.25	725	20221013	4.55	1268	-40.22	20230307	757	0.13	20230720	6200	-87.77	20220818	725	4.55	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
59	20230720	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	759	-12	5	-1.56	554146197	726662	83.29	771	775	757	1002	540	771	762.59	9.76	0	-25467	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	484	12.44	0.49	12	1.14	61.00	1562.00	2120	20220902	-64.20	725	20221013	4.69	1268	-40.14	20230307	757	0.26	20230720	6200	-87.76	20220818	725	4.69	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
60	20230720	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	761	-10	5	-1.30	496084001	650213	74.53	771	775	757	1002	540	771	762.96	9.76	0	-20375	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	485	12.48	0.49	12	1.02	61.00	1562.00	2120	20220902	-64.10	725	20221013	4.97	1268	-39.98	20230307	757	0.53	20230720	6200	-87.73	20220818	725	4.97	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
61	20230720	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	761	-10	5	-1.30	433279796	567480	65.05	771	775	757	1002	540	771	763.52	9.76	0	2284	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	485	12.48	0.49	12	0.89	61.00	1562.00	2120	20220902	-64.10	725	20221013	4.97	1268	-39.98	20230307	757	0.53	20230720	6200	-87.73	20220818	725	4.97	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
62	20230720	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-9	5	-1.17	401086161	525150	60.19	771	775	757	1002	540	771	763.76	9.76	0	8520	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	486	12.49	0.49	12	0.82	61.00	1562.00	2120	20220902	-64.06	725	20221013	5.10	1268	-39.91	20230307	757	0.66	20230720	6200	-87.71	20220818	725	5.10	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
63	20230720	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	767	-4	5	-0.52	251742441	329001	37.71	771	775	760	1002	540	771	765.17	9.76	0	14988	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	489	12.57	0.49	12	0.52	61.00	1562.00	2120	20220902	-63.82	725	20221013	5.79	1268	-39.51	20230307	759	1.05	20230103	6200	-87.63	20220818	725	5.79	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
64	20230720	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	0	3	0.00	232027057	303329	34.77	771	775	760	1002	540	771	764.94	9.76	0	21355	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	491	12.64	0.49	12	0.48	61.00	1562.00	2120	20220902	-63.63	725	20221013	6.34	1268	-39.20	20230307	759	1.58	20230103	6200	-87.56	20220818	725	6.34	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
65	20230720	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-1	5	-0.13	58596624	76218	8.74	771	773	765	1002	540	771	768.80	9.76	0	-2197	808	789	778	759	748	784	754	320	231	500	530	1	1	63719922	491	12.62	0.49	12	0.12	61.00	1562.00	2120	20220902	-63.68	725	20221013	6.21	1268	-39.27	20230307	759	1.45	20230103	6200	-87.58	20220818	725	6.21	20221013	5.75	N	114630	500	319 억		6221637	N	N	0	N	00	N
66	20230719	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	-20	5	-2.53	666961206	855981	27.40	793	797	767	1028	554	791	779.28	9.90	0	-91445	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	491	12.64	0.49	12	1.34	61.00	1562.00	2120	20220902	-63.63	725	20221013	6.34	1268	-39.20	20230307	759	1.58	20230103	6200	-87.56	20220818	725	6.34	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
67	20230719	150744	57	100.00	KOSDAQ		화학	N	N	N	N		N	774	-17	5	-2.15	618182352	792822	25.38	793	797	767	1028	554	791	779.72	9.90	0	-89892	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	493	12.69	0.50	12	1.24	61.00	1562.00	2120	20220902	-63.49	725	20221013	6.76	1268	-38.96	20230307	759	1.98	20230103	6200	-87.52	20220818	725	6.76	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
68	20230719	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	775	-16	5	-2.02	472875566	604267	19.35	793	797	774	1028	554	791	782.56	9.90	0	-69683	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	494	12.70	0.50	12	0.95	61.00	1562.00	2120	20220902	-63.44	725	20221013	6.90	1268	-38.88	20230307	759	2.11	20230103	6200	-87.50	20220818	725	6.90	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
69	20230719	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	777	-14	5	-1.77	414558307	529087	16.94	793	797	775	1028	554	791	783.53	9.90	0	-60109	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	495	12.74	0.50	12	0.83	61.00	1562.00	2120	20220902	-63.35	725	20221013	7.17	1268	-38.72	20230307	759	2.37	20230103	6200	-87.47	20220818	725	7.17	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
70	20230719	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	781	-10	5	-1.26	367064375	468120	14.99	793	797	775	1028	554	791	784.12	9.90	0	-63950	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	498	12.80	0.50	12	0.73	61.00	1562.00	2120	20220902	-63.16	725	20221013	7.72	1268	-38.41	20230307	759	2.90	20230103	6200	-87.40	20220818	725	7.72	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
71	20230719	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	783	-8	5	-1.01	335699255	427900	13.70	793	797	775	1028	554	791	784.52	9.90	0	-72957	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	499	12.84	0.50	12	0.67	61.00	1562.00	2120	20220902	-63.07	725	20221013	8.00	1268	-38.25	20230307	759	3.16	20230103	6200	-87.37	20220818	725	8.00	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
72	20230719	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	781	-10	5	-1.26	275159607	350689	11.23	793	797	775	1028	554	791	784.62	9.90	0	-70330	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	498	12.80	0.50	12	0.55	61.00	1562.00	2120	20220902	-63.16	725	20221013	7.72	1268	-38.41	20230307	759	2.90	20230103	6200	-87.40	20220818	725	7.72	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
73	20230719	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	787	-4	5	-0.51	36191191	45780	1.47	793	795	787	1028	554	791	790.54	9.90	0	-28249	833	811	800	778	767	806	773	320	237	500	550	1	1	63719922	501	12.90	0.50	12	0.07	61.00	1562.00	2120	20220902	-62.88	725	20221013	8.55	1268	-37.93	20230307	759	3.69	20230103	6200	-87.31	20220818	725	8.55	20221013	5.77	N	114630	500	319 억		6306183	N	N	0	N	00	N
74	20230718	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	791	-12	5	-1.49	2491349403	3106099	20.76	802	822	789	1043	563	803	802.08	9.96	0	-36708	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	504	12.97	0.51	12	4.87	61.00	1562.00	2120	20220902	-62.69	725	20221013	9.10	1268	-37.62	20230307	759	4.22	20230103	6200	-87.24	20220818	725	9.10	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
75	20230718	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	793	-10	5	-1.25	2447809046	3051157	20.40	802	822	789	1043	563	803	802.26	9.96	0	-39842	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	505	13.00	0.51	12	4.79	61.00	1562.00	2120	20220902	-62.59	725	20221013	9.38	1268	-37.46	20230307	759	4.48	20230103	6200	-87.21	20220818	725	9.38	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
76	20230718	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	798	-5	5	-0.62	2111943707	2627326	17.56	802	822	791	1043	563	803	803.84	9.96	0	-29454	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	508	13.08	0.51	12	4.12	61.00	1562.00	2120	20220902	-62.36	725	20221013	10.07	1268	-37.07	20230307	759	5.14	20230103	6200	-87.13	20220818	725	10.07	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
77	20230718	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	-7	5	-0.87	916584338	1150059	7.69	802	810	791	1043	563	803	796.98	9.96	0	137749	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	507	13.05	0.51	12	1.80	61.00	1562.00	2120	20220902	-62.45	725	20221013	9.79	1268	-37.22	20230307	759	4.87	20230103	6200	-87.16	20220818	725	9.79	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
78	20230718	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	800	-3	5	-0.37	831862999	1043336	6.97	802	810	791	1043	563	803	797.30	9.96	0	142435	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	510	13.11	0.51	12	1.64	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
79	20230718	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	800	-3	5	-0.37	733019411	919416	6.15	802	810	791	1043	563	803	797.26	9.96	0	142633	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	510	13.11	0.51	12	1.44	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
80	20230718	100734	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	-9	5	-1.12	552667777	692702	4.63	802	810	791	1043	563	803	797.83	9.96	0	132218	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	506	13.02	0.51	12	1.09	61.00	1562.00	2120	20220902	-62.55	725	20221013	9.52	1268	-37.38	20230307	759	4.61	20230103	6200	-87.19	20220818	725	9.52	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
81	20230718	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	799	-4	5	-0.50	167224882	209436	1.40	802	805	794	1043	563	803	798.42	9.96	0	18146	941	872	816	747	691	906	781	320	240	500	560	1	1	63719922	509	13.10	0.51	12	0.33	61.00	1562.00	2120	20220902	-62.31	725	20221013	10.21	1268	-36.99	20230307	759	5.27	20230103	6200	-87.11	20220818	725	10.21	20221013	5.62	N	114630	500	319 억		6348935	N	N	0	N	00	N
82	20230717	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	32	2	4.15	12473198988	14872279	1590.48	771	885	760	1002	540	771	838.77	10.36	0	-245802	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	512	13.16	0.51	12	23.34	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
83	20230717	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	34	2	4.41	12212001218	14546557	1555.64	771	885	760	1002	540	771	839.51	10.36	0	-318338	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	513	13.20	0.52	12	22.83	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
84	20230717	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	800	29	2	3.76	11604529764	13789828	1474.72	771	885	760	1002	540	771	841.53	10.36	0	-392829	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	510	13.11	0.51	12	21.64	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
85	20230717	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	845	74	2	9.60	8608017756	10170178	1087.62	771	885	760	1002	540	771	846.40	10.36	0	-442403	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	538	13.85	0.54	12	15.96	61.00	1562.00	2120	20220902	-60.14	725	20221013	16.55	1268	-33.36	20230307	759	11.33	20230103	6200	-86.37	20220818	725	16.55	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
86	20230717	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	782	11	2	1.43	245585015	319697	34.19	771	784	760	1002	540	771	768.18	10.36	0	15823	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	498	12.82	0.50	12	0.50	61.00	1562.00	2120	20220902	-63.11	725	20221013	7.86	1268	-38.33	20230307	759	3.03	20230103	6200	-87.39	20220818	725	7.86	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
87	20230717	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	767	-4	5	-0.52	152956035	200054	21.39	771	771	760	1002	540	771	764.57	10.36	0	-14416	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	489	12.57	0.49	12	0.31	61.00	1562.00	2120	20220902	-63.82	725	20221013	5.79	1268	-39.51	20230307	759	1.05	20230103	6200	-87.63	20220818	725	5.79	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
88	20230717	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	766	-5	5	-0.65	126121915	165013	17.65	771	771	760	1002	540	771	764.32	10.36	0	-28652	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	488	12.56	0.49	12	0.26	61.00	1562.00	2120	20220902	-63.87	725	20221013	5.66	1268	-39.59	20230307	759	0.92	20230103	6200	-87.65	20220818	725	5.66	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
89	20230717	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	766	-5	5	-0.65	33030366	43131	4.61	771	771	760	1002	540	771	765.81	10.36	0	-19697	812	791	778	757	744	785	751	320	231	500	530	1	1	63719922	488	12.56	0.49	12	0.07	61.00	1562.00	2120	20220902	-63.87	725	20221013	5.66	1268	-39.59	20230307	759	0.92	20230103	6200	-87.65	20220818	725	5.66	20221013	5.64	N	114630	500	319 억		6600239	N	N	0	N	00	N
90	20230714	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	771	-20	5	-2.53	722809371	933658	320.94	792	799	765	1028	554	791	774.19	10.69	0	-209285	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	491	12.64	0.49	12	1.47	61.00	1562.00	2120	20220902	-63.63	725	20221013	6.34	1268	-39.20	20230307	759	1.58	20230103	6200	-87.56	20220818	725	6.34	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
91	20230714	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	768	-23	5	-2.91	691832754	893430	307.11	792	799	765	1028	554	791	774.36	10.69	0	-202316	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	489	12.59	0.49	12	1.40	61.00	1562.00	2120	20220902	-63.77	725	20221013	5.93	1268	-39.43	20230307	759	1.19	20230103	6200	-87.61	20220818	725	5.93	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
92	20230714	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	769	-22	5	-2.78	663502128	856552	294.43	792	799	765	1028	554	791	774.62	10.69	0	-195213	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	490	12.61	0.49	12	1.34	61.00	1562.00	2120	20220902	-63.73	725	20221013	6.07	1268	-39.35	20230307	759	1.32	20230103	6200	-87.60	20220818	725	6.07	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
93	20230714	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	769	-22	5	-2.78	544120912	700754	240.88	792	799	766	1028	554	791	776.48	10.69	0	-165689	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	490	12.61	0.49	12	1.10	61.00	1562.00	2120	20220902	-63.73	725	20221013	6.07	1268	-39.35	20230307	759	1.32	20230103	6200	-87.60	20220818	725	6.07	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
94	20230714	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	770	-21	5	-2.65	472941233	608174	209.05	792	799	766	1028	554	791	777.64	10.69	0	-136844	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	491	12.62	0.49	12	0.95	61.00	1562.00	2120	20220902	-63.68	725	20221013	6.21	1268	-39.27	20230307	759	1.45	20230103	6200	-87.58	20220818	725	6.21	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
95	20230714	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	775	-16	5	-2.02	325253752	416550	143.18	792	799	774	1028	554	791	780.83	10.69	0	-107497	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	494	12.70	0.50	12	0.65	61.00	1562.00	2120	20220902	-63.44	725	20221013	6.90	1268	-38.88	20230307	759	2.11	20230103	6200	-87.50	20220818	725	6.90	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
96	20230714	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	777	-14	5	-1.77	152694517	194445	66.84	792	799	776	1028	554	791	785.28	10.69	0	-35833	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	495	12.74	0.50	12	0.31	61.00	1562.00	2120	20220902	-63.35	725	20221013	7.17	1268	-38.72	20230307	759	2.37	20230103	6200	-87.47	20220818	725	7.17	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
97	20230714	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	5	2	0.63	8082783	10194	3.50	792	796	792	1028	554	791	792.90	10.69	0	-1415	820	805	795	780	770	800	775	320	237	500	550	1	1	63719922	507	13.05	0.51	12	0.02	61.00	1562.00	2120	20220902	-62.45	725	20221013	9.79	1268	-37.22	20230307	759	4.87	20230103	6200	-87.16	20220818	725	9.79	20221013	5.59	N	114630	500	319 억		6811527	N	N	0	N	00	N
98	20230713	160727	57	100.00	KOSDAQ		화학	N	N	N	N		N	791	2	2	0.25	229250049	288879	66.22	793	810	785	1025	553	789	793.60	10.63	0	38199	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	504	12.97	0.51	12	0.45	61.00	1562.00	2120	20220902	-62.69	725	20221013	9.10	1268	-37.62	20230307	759	4.22	20230103	6200	-87.24	20220818	725	9.10	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
99	20230713	150722	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	5	2	0.63	216956543	273340	62.66	793	810	785	1025	553	789	793.72	10.63	0	37906	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	506	13.02	0.51	12	0.43	61.00	1562.00	2120	20220902	-62.55	725	20221013	9.52	1268	-37.38	20230307	759	4.61	20230103	6200	-87.19	20220818	725	9.52	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
100	20230713	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	797	8	2	1.01	190436467	239917	55.00	793	810	785	1025	553	789	793.76	10.63	0	40144	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	508	13.07	0.51	12	0.38	61.00	1562.00	2120	20220902	-62.41	725	20221013	9.93	1268	-37.15	20230307	759	5.01	20230103	6200	-87.15	20220818	725	9.93	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
101	20230713	130724	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	7	2	0.89	177336905	223512	51.24	793	810	785	1025	553	789	793.41	10.63	0	46390	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	507	13.05	0.51	12	0.35	61.00	1562.00	2120	20220902	-62.45	725	20221013	9.79	1268	-37.22	20230307	759	4.87	20230103	6200	-87.16	20220818	725	9.79	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
102	20230713	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	801	12	2	1.52	159534231	201226	46.13	793	810	785	1025	553	789	792.81	10.63	0	50826	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	510	13.13	0.51	12	0.32	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
103	20230713	110724	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	17	2	2.15	147148278	185735	42.58	793	810	785	1025	553	789	792.25	10.63	0	48902	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	514	13.21	0.52	12	0.29	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
104	20230713	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	791	2	2	0.25	96589776	122213	28.02	793	797	785	1025	553	789	790.34	10.63	0	36896	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	504	12.97	0.51	12	0.19	61.00	1562.00	2120	20220902	-62.69	725	20221013	9.10	1268	-37.62	20230307	759	4.22	20230103	6200	-87.24	20220818	725	9.10	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
105	20230713	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	794	5	2	0.63	9234478	11650	2.67	793	797	792	1025	553	789	792.66	10.63	0	-280	803	796	790	783	777	793	780	320	236	500	550	1	1	63719922	506	13.02	0.51	12	0.02	61.00	1562.00	2120	20220902	-62.55	725	20221013	9.52	1268	-37.38	20230307	759	4.61	20230103	6200	-87.19	20220818	725	9.52	20221013	5.59	N	114630	500	319 억		6776467	N	N	0	N	00	N
106	20230712	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	-1	5	-0.13	343425678	435843	158.77	793	797	784	1027	553	790	787.93	10.65	0	-13900	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	503	12.93	0.51	12	0.68	61.00	1562.00	2120	20220902	-62.78	725	20221013	8.83	1268	-37.78	20230307	759	3.95	20230103	6200	-87.27	20220818	725	8.83	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
107	20230712	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	-2	5	-0.25	324744941	412165	150.14	793	797	784	1027	553	790	787.90	10.65	0	-16702	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	502	12.92	0.50	12	0.65	61.00	1562.00	2120	20220902	-62.83	725	20221013	8.69	1268	-37.85	20230307	759	3.82	20230103	6200	-87.29	20220818	725	8.69	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
108	20230712	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	-2	5	-0.25	299951963	380641	138.66	793	797	784	1027	553	790	788.02	10.65	0	-21688	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	502	12.92	0.50	12	0.60	61.00	1562.00	2120	20220902	-62.83	725	20221013	8.69	1268	-37.85	20230307	759	3.82	20230103	6200	-87.29	20220818	725	8.69	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
109	20230712	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	786	-4	5	-0.51	242107383	306976	111.82	793	797	784	1027	553	790	788.69	10.65	0	-23593	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	501	12.89	0.50	12	0.48	61.00	1562.00	2120	20220902	-62.92	725	20221013	8.41	1268	-38.01	20230307	759	3.56	20230103	6200	-87.32	20220818	725	8.41	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
110	20230712	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	787	-3	5	-0.38	163639705	207353	75.53	793	797	784	1027	553	790	789.18	10.65	0	-18940	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	501	12.90	0.50	12	0.33	61.00	1562.00	2120	20220902	-62.88	725	20221013	8.55	1268	-37.93	20230307	759	3.69	20230103	6200	-87.31	20220818	725	8.55	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
111	20230712	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	-2	5	-0.25	120106874	151997	55.37	793	797	787	1027	553	790	790.19	10.65	0	-21963	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	502	12.92	0.50	12	0.24	61.00	1562.00	2120	20220902	-62.83	725	20221013	8.69	1268	-37.85	20230307	759	3.82	20230103	6200	-87.29	20220818	725	8.69	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
112	20230712	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	0	3	0.00	85637179	108283	39.44	793	797	787	1027	553	790	790.86	10.65	0	-5255	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	503	12.95	0.51	12	0.17	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
113	20230712	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	2	2	0.25	36690458	46272	16.86	793	797	791	1027	553	790	792.93	10.65	0	11205	804	796	786	778	768	801	783	320	237	500	550	1	1	63719922	505	12.98	0.51	12	0.07	61.00	1562.00	2120	20220902	-62.64	725	20221013	9.24	1268	-37.54	20230307	759	4.35	20230103	6200	-87.23	20220818	725	9.24	20221013	5.61	N	114630	500	319 억		6788274	N	N	0	N	00	N
114	20230711	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	5	2	0.64	215874489	274017	81.59	787	794	776	1020	550	785	787.81	10.66	0	-3521	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	503	12.95	0.51	12	0.43	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
115	20230711	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	5	2	0.64	213985708	271626	80.88	787	794	776	1020	550	785	787.80	10.66	0	-3365	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	503	12.95	0.51	12	0.43	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
116	20230711	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	3	2	0.38	204571668	259675	77.32	787	794	776	1020	550	785	787.80	10.66	0	-1817	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	502	12.92	0.50	12	0.41	61.00	1562.00	2120	20220902	-62.83	725	20221013	8.69	1268	-37.85	20230307	759	3.82	20230103	6200	-87.29	20220818	725	8.69	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
117	20230711	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	5	2	0.64	179359348	227698	67.80	787	794	776	1020	550	785	787.71	10.66	0	1607	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	503	12.95	0.51	12	0.36	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
118	20230711	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	5	2	0.64	164241220	208518	62.09	787	794	776	1020	550	785	787.66	10.66	0	5466	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	503	12.95	0.51	12	0.33	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
119	20230711	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	788	3	2	0.38	152860188	194078	57.79	787	794	776	1020	550	785	787.62	10.66	0	12162	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	502	12.92	0.50	12	0.30	61.00	1562.00	2120	20220902	-62.83	725	20221013	8.69	1268	-37.85	20230307	759	3.82	20230103	6200	-87.29	20220818	725	8.69	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
120	20230711	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	5	2	0.64	102312428	129943	38.69	787	794	776	1020	550	785	787.36	10.66	0	13010	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	503	12.95	0.51	12	0.20	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
121	20230711	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	791	6	2	0.76	34120539	43534	12.96	787	793	776	1020	550	785	783.77	10.66	0	471	801	792	786	777	771	792	777	320	235	500	540	1	1	63719922	504	12.97	0.51	12	0.07	61.00	1562.00	2120	20220902	-62.69	725	20221013	9.10	1268	-37.62	20230307	759	4.22	20230103	6200	-87.24	20220818	725	9.10	20221013	5.57	N	114630	500	319 억		6795602	N	N	0	N	00	N
122	20230710	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	785	-2	5	-0.25	259036469	328899	83.70	785	795	780	1023	551	787	787.59	10.46	0	132623	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	500	12.87	0.50	12	0.52	61.00	1562.00	2120	20220902	-62.97	725	20221013	8.28	1268	-38.09	20230307	759	3.43	20230103	6200	-87.34	20220818	725	8.28	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
123	20230710	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	783	-4	5	-0.51	244317329	310174	78.93	785	795	780	1023	551	787	787.68	10.46	0	128272	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	499	12.84	0.50	12	0.49	61.00	1562.00	2120	20220902	-63.07	725	20221013	8.00	1268	-38.25	20230307	759	3.16	20230103	6200	-87.37	20220818	725	8.00	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
124	20230710	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	5	2	0.64	141114555	179083	45.57	785	795	780	1023	551	787	787.98	10.46	0	53332	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	505	12.98	0.51	12	0.28	61.00	1562.00	2120	20220902	-62.64	725	20221013	9.24	1268	-37.54	20230307	759	4.35	20230103	6200	-87.23	20220818	725	9.24	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
125	20230710	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	790	3	2	0.38	116909913	148548	37.80	785	793	780	1023	551	787	787.02	10.46	0	45307	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	503	12.95	0.51	12	0.23	61.00	1562.00	2120	20220902	-62.74	725	20221013	8.97	1268	-37.70	20230307	759	4.08	20230103	6200	-87.26	20220818	725	8.97	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
126	20230710	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	2	2	0.25	104788068	133222	33.90	785	792	780	1023	551	787	786.57	10.46	0	38530	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	503	12.93	0.51	12	0.21	61.00	1562.00	2120	20220902	-62.78	725	20221013	8.83	1268	-37.78	20230307	759	3.95	20230103	6200	-87.27	20220818	725	8.83	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
127	20230710	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	2	2	0.25	78186340	99542	25.33	785	790	780	1023	551	787	785.46	10.46	0	17384	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	503	12.93	0.51	12	0.16	61.00	1562.00	2120	20220902	-62.78	725	20221013	8.83	1268	-37.78	20230307	759	3.95	20230103	6200	-87.27	20220818	725	8.83	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
128	20230710	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	789	2	2	0.25	45619730	58089	14.78	785	790	780	1023	551	787	785.34	10.46	0	2178	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	503	12.93	0.51	12	0.09	61.00	1562.00	2120	20220902	-62.78	725	20221013	8.83	1268	-37.78	20230307	759	3.95	20230103	6200	-87.27	20220818	725	8.83	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
129	20230710	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	785	-2	5	-0.25	14930505	19076	4.85	785	785	780	1023	551	787	782.69	10.46	0	-829	796	791	785	780	774	794	783	320	236	500	550	1	1	63719922	500	12.87	0.50	12	0.03	61.00	1562.00	2120	20220902	-62.97	725	20221013	8.28	1268	-38.09	20230307	759	3.43	20230103	6200	-87.34	20220818	725	8.28	20221013	5.52	N	114630	500	319 억		6663103	N	N	0	N	00	N
130	20230707	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	787	-4	5	-0.51	304578829	389739	87.50	779	790	779	1028	554	791	781.48	10.50	0	-24754	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	501	12.90	0.50	12	0.61	61.00	1562.00	2120	20220902	-62.88	725	20221013	8.55	1268	-37.93	20230307	759	3.69	20230103	6200	-87.31	20220818	725	8.55	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
131	20230707	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	784	-7	5	-0.88	291950093	373654	83.89	779	790	779	1028	554	791	781.34	10.50	0	-25467	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	500	12.85	0.50	12	0.59	61.00	1562.00	2120	20220902	-63.02	725	20221013	8.14	1268	-38.17	20230307	759	3.29	20230103	6200	-87.35	20220818	725	8.14	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
132	20230707	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	781	-10	5	-1.26	231588681	296425	66.55	779	790	779	1028	554	791	781.27	10.50	0	-22544	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	498	12.80	0.50	12	0.47	61.00	1562.00	2120	20220902	-63.16	725	20221013	7.72	1268	-38.41	20230307	759	2.90	20230103	6200	-87.40	20220818	725	7.72	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
133	20230707	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	785	-6	5	-0.76	212582092	272091	61.08	779	790	779	1028	554	791	781.29	10.50	0	-17990	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	500	12.87	0.50	12	0.43	61.00	1562.00	2120	20220902	-62.97	725	20221013	8.28	1268	-38.09	20230307	759	3.43	20230103	6200	-87.34	20220818	725	8.28	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
134	20230707	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	784	-7	5	-0.88	158121543	202348	45.43	779	790	779	1028	554	791	781.43	10.50	0	-13673	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	500	12.85	0.50	12	0.32	61.00	1562.00	2120	20220902	-63.02	725	20221013	8.14	1268	-38.17	20230307	759	3.29	20230103	6200	-87.35	20220818	725	8.14	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
135	20230707	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	780	-11	5	-1.39	116840296	149512	33.57	779	790	779	1028	554	791	781.48	10.50	0	-14988	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	497	12.79	0.50	12	0.23	61.00	1562.00	2120	20220902	-63.21	725	20221013	7.59	1268	-38.49	20230307	759	2.77	20230103	6200	-87.42	20220818	725	7.59	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
136	20230707	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	784	-7	5	-0.88	89777740	114862	25.79	779	790	779	1028	554	791	781.61	10.50	0	1884	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	500	12.85	0.50	12	0.18	61.00	1562.00	2120	20220902	-63.02	725	20221013	8.14	1268	-38.17	20230307	759	3.29	20230103	6200	-87.35	20220818	725	8.14	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
137	20230707	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	786	-5	5	-0.63	27245837	34896	7.83	779	789	779	1028	554	791	780.77	10.50	0	9400	812	801	795	784	778	798	781	320	237	500	550	1	1	63719922	501	12.89	0.50	12	0.05	61.00	1562.00	2120	20220902	-62.92	725	20221013	8.41	1268	-38.01	20230307	759	3.56	20230103	6200	-87.32	20220818	725	8.41	20221013	5.53	N	114630	500	319 억		6687857	N	N	0	N	00	N
138	20230706	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	791	-15	5	-1.86	353968997	445002	253.39	806	806	789	1047	565	806	795.43	10.75	0	-159912	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	504	12.97	0.51	12	0.70	61.00	1562.00	2120	20220902	-62.69	725	20221013	9.10	1268	-37.62	20230307	759	4.22	20230103	6200	-87.24	20220818	725	9.10	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
139	20230706	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	792	-14	5	-1.74	314442454	395002	224.92	806	806	790	1047	565	806	796.05	10.75	0	-150329	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	505	12.98	0.51	12	0.62	61.00	1562.00	2120	20220902	-62.64	725	20221013	9.24	1268	-37.54	20230307	759	4.35	20230103	6200	-87.23	20220818	725	9.24	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
140	20230706	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	796	-10	5	-1.24	243079278	304922	173.63	806	806	793	1047	565	806	797.19	10.75	0	-120611	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	507	13.05	0.51	12	0.48	61.00	1562.00	2120	20220902	-62.45	725	20221013	9.79	1268	-37.22	20230307	759	4.87	20230103	6200	-87.16	20220818	725	9.79	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
141	20230706	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	798	-8	5	-0.99	194355651	243564	138.69	806	806	793	1047	565	806	797.97	10.75	0	-98307	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	508	13.08	0.51	12	0.38	61.00	1562.00	2120	20220902	-62.36	725	20221013	10.07	1268	-37.07	20230307	759	5.14	20230103	6200	-87.13	20220818	725	10.07	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
142	20230706	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	799	-7	5	-0.87	149135807	186880	106.41	806	806	793	1047	565	806	798.03	10.75	0	-70583	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	509	13.10	0.51	12	0.29	61.00	1562.00	2120	20220902	-62.31	725	20221013	10.21	1268	-36.99	20230307	759	5.27	20230103	6200	-87.11	20220818	725	10.21	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
143	20230706	110702	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	-3	5	-0.37	130141954	163147	92.90	806	806	793	1047	565	806	797.70	10.75	0	-60402	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	512	13.16	0.51	12	0.26	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
144	20230706	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	802	-4	5	-0.50	117488428	147347	83.90	806	806	793	1047	565	806	797.36	10.75	0	-57880	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	511	13.15	0.51	12	0.23	61.00	1562.00	2120	20220902	-62.17	725	20221013	10.62	1268	-36.75	20230307	759	5.67	20230103	6200	-87.06	20220818	725	10.62	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
145	20230706	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-1	5	-0.12	11247502	14007	7.98	806	806	799	1047	565	806	802.99	10.75	0	-8177	822	813	809	800	796	812	799	320	241	500	560	1	1	63719922	513	13.20	0.52	12	0.02	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.54	N	114630	500	319 억		6847769	N	N	0	N	00	N
146	20230705	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	-8	5	-0.98	140464763	173794	80.64	813	818	805	1058	570	814	808.23	10.84	0	-60723	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	514	13.21	0.52	12	0.27	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
147	20230705	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	809	-5	5	-0.61	134066297	165856	76.95	813	818	805	1058	570	814	808.33	10.84	0	-59922	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	515	13.26	0.52	12	0.26	61.00	1562.00	2120	20220902	-61.84	725	20221013	11.59	1268	-36.20	20230307	759	6.59	20230103	6200	-86.95	20220818	725	11.59	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
148	20230705	140646	57	100.00	KOSDAQ		화학	N	N	N	N		N	808	-6	5	-0.74	107620713	133103	61.76	813	818	805	1058	570	814	808.55	10.84	0	-49046	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	515	13.25	0.52	12	0.21	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
149	20230705	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-7	5	-0.86	79847127	98730	45.81	813	818	805	1058	570	814	808.74	10.84	0	-40114	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	514	13.23	0.52	12	0.15	61.00	1562.00	2120	20220902	-61.93	725	20221013	11.31	1268	-36.36	20230307	759	6.32	20230103	6200	-86.98	20220818	725	11.31	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
150	20230705	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	806	-8	5	-0.98	54200759	66889	31.03	813	818	806	1058	570	814	810.31	10.84	0	-31073	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	514	13.21	0.52	12	0.10	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
151	20230705	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	811	-3	5	-0.37	34746673	42775	19.85	813	818	808	1058	570	814	812.31	10.84	0	-22952	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	517	13.30	0.52	12	0.07	61.00	1562.00	2120	20220902	-61.75	725	20221013	11.86	1268	-36.04	20230307	759	6.85	20230103	6200	-86.92	20220818	725	11.86	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
152	20230705	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	812	-2	5	-0.25	16736173	20547	9.53	813	818	812	1058	570	814	814.53	10.84	0	-7569	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	517	13.31	0.52	12	0.03	61.00	1562.00	2120	20220902	-61.70	725	20221013	12.00	1268	-35.96	20230307	759	6.98	20230103	6200	-86.90	20220818	725	12.00	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
153	20230705	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	818	4	2	0.49	4808671	5907	2.74	813	818	813	1058	570	814	814.06	10.84	0	64	832	823	816	807	800	819	803	320	244	500	560	1	1	63719922	521	13.41	0.52	12	0.01	61.00	1562.00	2120	20220902	-61.42	725	20221013	12.83	1268	-35.49	20230307	759	7.77	20230103	6200	-86.81	20220818	725	12.83	20221013	5.62	N	114630	500	319 억		6908492	N	N	0	N	00	N
154	20230704	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	175630652	215437	51.42	816	825	809	1058	570	814	815.23	10.91	0	-39664	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.34	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
155	20230704	150637	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	168011895	206072	49.19	816	825	809	1058	570	814	815.31	10.91	0	-38912	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.32	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
156	20230704	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	149986733	183857	43.89	816	825	809	1058	570	814	815.78	10.91	0	-37141	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.29	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
157	20230704	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	142809274	175032	41.78	816	825	809	1058	570	814	815.90	10.91	0	-34383	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.27	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
158	20230704	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	125773948	154098	36.78	816	825	809	1058	570	814	816.19	10.91	0	-25494	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.24	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
159	20230704	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	98819739	120930	28.87	816	825	809	1058	570	814	817.16	10.91	0	-17487	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.19	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
160	20230704	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	0	3	0.00	76777903	93850	22.40	816	825	814	1058	570	814	818.09	10.91	0	-2889	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	519	13.34	0.52	12	0.15	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
161	20230704	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	820	6	2	0.74	13845332	16936	4.04	816	820	816	1058	570	814	817.51	10.91	0	1407	839	826	812	799	785	833	806	320	244	500	560	1	1	63719922	523	13.44	0.52	12	0.03	61.00	1562.00	2120	20220902	-61.32	725	20221013	13.10	1268	-35.33	20230307	759	8.04	20230103	6200	-86.77	20220818	725	13.10	20221013	5.72	N	114630	500	319 억		6949778	N	N	0	N	00	N
162	20230703	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	18	2	2.26	341763291	418731	179.06	800	825	798	1034	558	796	816.19	10.74	0	104652	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	519	13.34	0.52	12	0.66	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
163	20230703	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	816	20	2	2.51	318813552	390557	167.01	800	825	798	1034	558	796	816.30	10.74	0	85166	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	520	13.38	0.52	12	0.61	61.00	1562.00	2120	20220902	-61.51	725	20221013	12.55	1268	-35.65	20230307	759	7.51	20230103	6200	-86.84	20220818	725	12.55	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
164	20230703	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	23	2	2.89	298338105	365474	156.28	800	825	798	1034	558	796	816.30	10.74	0	75411	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	522	13.43	0.52	12	0.57	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
165	20230703	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	817	21	2	2.64	286483422	350957	150.08	800	825	798	1034	558	796	816.29	10.74	0	71589	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	521	13.39	0.52	12	0.55	61.00	1562.00	2120	20220902	-61.46	725	20221013	12.69	1268	-35.57	20230307	759	7.64	20230103	6200	-86.82	20220818	725	12.69	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
166	20230703	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	23	2	2.89	249891783	306254	130.96	800	825	798	1034	558	796	815.96	10.74	0	59296	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	522	13.43	0.52	12	0.48	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
167	20230703	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	819	23	2	2.89	202557978	248407	106.22	800	825	798	1034	558	796	815.43	10.74	0	47423	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	522	13.43	0.52	12	0.39	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
168	20230703	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	815	19	2	2.39	87092920	107699	46.05	800	816	798	1034	558	796	808.67	10.74	0	54179	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	519	13.36	0.52	12	0.17	61.00	1562.00	2120	20220902	-61.56	725	20221013	12.41	1268	-35.73	20230307	759	7.38	20230103	6200	-86.85	20220818	725	12.41	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N
169	20230703	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	803	7	2	0.88	19690583	24614	10.53	800	803	798	1034	558	796	799.97	10.74	0	831	810	802	796	788	782	800	786	320	238	500	550	1	1	63719922	512	13.16	0.51	12	0.04	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.63	N	114630	500	319 억		6844944	N	N	0	N	00	N