KissMeData/250930/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	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	5	2	0.56	72596771	81020	5.49	909	909	888	1163	627	895	896.04	0.82	0	12470	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	297	-3.26	0.90	12	0.25	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
3	20230731	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	3	2	0.34	70179473	78334	5.31	909	909	888	1163	627	895	895.90	0.82	0	12470	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	296	-3.25	0.90	12	0.24	-276.00	996.00	2155	20220914	-58.33	860	20230727	4.42	1350	-33.48	20230214	860	4.42	20230727	2155	-58.33	20220914	860	4.42	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
4	20230731	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	900	5	2	0.56	61463861	68597	4.65	909	909	888	1163	627	895	896.01	0.82	0	11224	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	297	-3.26	0.90	12	0.21	-276.00	996.00	2155	20220914	-58.24	860	20230727	4.65	1350	-33.33	20230214	860	4.65	20230727	2155	-58.24	20220914	860	4.65	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
5	20230731	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	6	2	0.67	54288959	60589	4.11	909	909	888	1163	627	895	896.02	0.82	0	8549	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	297	-3.26	0.90	12	0.18	-276.00	996.00	2155	20220914	-58.19	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2155	-58.19	20220914	860	4.77	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
6	20230731	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	6	2	0.67	53138647	59312	4.02	909	909	888	1163	627	895	895.92	0.82	0	8583	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	297	-3.26	0.90	12	0.18	-276.00	996.00	2155	20220914	-58.19	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2155	-58.19	20220914	860	4.77	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
7	20230731	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	6	2	0.67	52002499	58051	3.93	909	909	888	1163	627	895	895.81	0.82	0	8583	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	297	-3.26	0.90	12	0.18	-276.00	996.00	2155	20220914	-58.19	860	20230727	4.77	1350	-33.26	20230214	860	4.77	20230727	2155	-58.19	20220914	860	4.77	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
8	20230731	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-1	5	-0.11	35352469	39516	2.68	909	909	888	1163	627	895	894.64	0.82	0	-199	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	295	-3.24	0.90	12	0.12	-276.00	996.00	2155	20220914	-58.52	860	20230727	3.95	1350	-33.78	20230214	860	3.95	20230727	2155	-58.52	20220914	860	3.95	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
9	20230731	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	904	9	2	1.01	1751297	1927	0.13	909	909	904	1163	627	895	908.82	0.82	0	-754	1086	990	941	845	796	966	821	33	268	100	530	1	1	33000440	298	-3.28	0.91	12	0.01	-276.00	996.00	2155	20220914	-58.05	860	20230727	5.12	1350	-33.04	20230214	860	5.12	20230727	2155	-58.05	20220914	860	5.12	20230727	1.90	N	250930	100	33 억		269349	N	N	0	N	00	N
10	20230728	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	895	19	2	2.17	1441377581	1474571	2679.24	950	1037	892	1138	614	876	977.84	1.03	0	-70649	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	295	-3.24	0.90	12	4.47	-276.00	996.00	2155	20220914	-58.47	860	20230727	4.07	1350	-33.70	20230214	860	4.07	20230727	2155	-58.47	20220914	860	4.07	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
11	20230728	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	20	2	2.28	1421055468	1451880	2638.01	950	1037	892	1138	614	876	978.77	1.03	0	-67484	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	296	-3.25	0.90	12	4.40	-276.00	996.00	2155	20220914	-58.42	860	20230727	4.19	1350	-33.63	20230214	860	4.19	20230727	2155	-58.42	20220914	860	4.19	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
12	20230728	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	20	2	2.28	1387140211	1414016	2569.21	950	1037	894	1138	614	876	980.99	1.03	0	-54964	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	296	-3.25	0.90	12	4.28	-276.00	996.00	2155	20220914	-58.42	860	20230727	4.19	1350	-33.63	20230214	860	4.19	20230727	2155	-58.42	20220914	860	4.19	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
13	20230728	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	33	2	3.77	1365640683	1390198	2525.93	950	1037	894	1138	614	876	982.34	1.03	0	-46530	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	300	-3.29	0.91	12	4.21	-276.00	996.00	2155	20220914	-57.82	860	20230727	5.70	1350	-32.67	20230214	860	5.70	20230727	2155	-57.82	20220914	860	5.70	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
14	20230728	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	23	2	2.63	1350024692	1372953	2494.60	950	1037	894	1138	614	876	983.30	1.03	0	-43791	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	297	-3.26	0.90	12	4.16	-276.00	996.00	2155	20220914	-58.28	860	20230727	4.53	1350	-33.41	20230214	860	4.53	20230727	2155	-58.28	20220914	860	4.53	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
15	20230728	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	903	27	2	3.08	1322757877	1342698	2439.63	950	1037	894	1138	614	876	985.15	1.03	0	-44849	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	298	-3.27	0.91	12	4.07	-276.00	996.00	2155	20220914	-58.10	860	20230727	5.00	1350	-33.11	20230214	860	5.00	20230727	2155	-58.10	20220914	860	5.00	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
16	20230728	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	89	2	10.16	1214076654	1225801	2227.23	950	1037	894	1138	614	876	990.44	1.03	0	-49585	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	318	-3.50	0.97	12	3.71	-276.00	996.00	2155	20220914	-55.22	860	20230727	12.21	1350	-28.52	20230214	860	12.21	20230727	2155	-55.22	20220914	860	12.21	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
17	20230728	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	110	2	12.56	337886889	343023	623.26	950	1021	894	1138	614	876	985.03	1.03	0	-40352	897	886	873	862	849	892	868	33	262	100	520	1	1	33000440	325	-3.57	0.99	12	1.04	-276.00	996.00	2155	20220914	-54.25	860	20230727	14.65	1350	-26.96	20230214	860	14.65	20230727	2155	-54.25	20220914	860	14.65	20230727	1.85	N	250930	100	33 억		339998	N	N	0	N	00	N
18	20230727	161019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	876	8	2	0.92	47921946	55017	42.44	860	884	860	1128	608	868	871.04	1.01	-10567	6383	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	289	-3.17	0.88	12	0.17	-276.00	996.00	2155	20220914	-59.35	860	20230727	1.86	1350	-35.11	20230214	860	1.86	20230727	2155	-59.35	20220914	860	1.86	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
19	20230727	151019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	877	9	2	1.04	40475376	46482	35.86	860	884	860	1128	608	868	870.78	1.01	-10567	6432	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	289	-3.18	0.88	12	0.14	-276.00	996.00	2155	20220914	-59.30	860	20230727	1.98	1350	-35.04	20230214	860	1.98	20230727	2155	-59.30	20220914	860	1.98	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
20	20230727	141014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	879	11	2	1.27	35316666	40565	31.30	860	884	860	1128	608	868	870.62	1.01	-10567	6589	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	290	-3.18	0.88	12	0.12	-276.00	996.00	2155	20220914	-59.21	860	20230727	2.21	1350	-34.89	20230214	860	2.21	20230727	2155	-59.21	20220914	860	2.21	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
21	20230727	131013	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	875	7	2	0.81	33820224	38862	29.98	860	884	860	1128	608	868	870.26	1.01	-10567	6601	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	289	-3.17	0.88	12	0.12	-276.00	996.00	2155	20220914	-59.40	860	20230727	1.74	1350	-35.19	20230214	860	1.74	20230727	2155	-59.40	20220914	860	1.74	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
22	20230727	121016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	877	9	2	1.04	31390555	36086	27.84	860	884	860	1128	608	868	869.88	1.01	-10567	8751	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	289	-3.18	0.88	12	0.11	-276.00	996.00	2155	20220914	-59.30	860	20230727	1.98	1350	-35.04	20230214	860	1.98	20230727	2155	-59.30	20220914	860	1.98	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
23	20230727	111019	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	881	13	2	1.50	30251835	34789	26.84	860	884	860	1128	608	868	869.58	1.01	-10567	9640	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	291	-3.19	0.88	12	0.11	-276.00	996.00	2155	20220914	-59.12	860	20230727	2.44	1350	-34.74	20230214	860	2.44	20230727	2155	-59.12	20220914	860	2.44	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
24	20230727	101016	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	873	5	2	0.58	18206793	20990	16.19	860	876	860	1128	608	868	867.40	1.01	-10567	168	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	288	-3.16	0.88	12	0.06	-276.00	996.00	2155	20220914	-59.49	860	20230727	1.51	1350	-35.33	20230214	860	1.51	20230727	2155	-59.49	20220914	860	1.51	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
25	20230727	091014	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	867	-1	5	-0.12	10476111	12138	9.36	860	868	860	1128	608	868	863.08	1.01	-10567	947	937	902	884	849	831	893	840	33	260	100	520	1	1	33000440	286	-3.14	0.87	12	0.04	-276.00	996.00	2155	20220914	-59.77	860	20230727	0.81	1350	-35.78	20230214	860	0.81	20230727	2155	-59.77	20220914	860	0.81	20230727	1.72	N	250930	100	33 억		333615	N	N	0	N	00	N
26	20230726	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	868	-50	5	-5.45	114347101	129561	90.46	918	919	866	1193	643	918	882.57	1.04	0	-10759	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	286	-3.14	0.87	12	0.39	-276.00	996.00	2155	20220914	-59.72	865	20230323	0.35	1350	-35.70	20230214	865	0.35	20230323	2155	-59.72	20220914	865	0.35	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
27	20230726	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	867	-51	5	-5.56	111561618	126352	88.22	918	919	866	1193	643	918	882.94	1.04	0	-10756	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	286	-3.14	0.87	12	0.38	-276.00	996.00	2155	20220914	-59.77	865	20230323	0.23	1350	-35.78	20230214	865	0.23	20230323	2155	-59.77	20220914	865	0.23	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
28	20230726	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	871	-47	5	-5.12	103540946	117111	81.76	918	919	866	1193	643	918	884.13	1.04	0	-11440	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	287	-3.16	0.87	12	0.35	-276.00	996.00	2155	20220914	-59.58	865	20230323	0.69	1350	-35.48	20230214	865	0.69	20230323	2155	-59.58	20220914	865	0.69	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
29	20230726	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	874	-44	5	-4.79	84317320	95006	66.33	918	919	873	1193	643	918	887.49	1.04	0	-7471	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	288	-3.17	0.88	12	0.29	-276.00	996.00	2155	20220914	-59.44	865	20230323	1.04	1350	-35.26	20230214	865	1.04	20230323	2155	-59.44	20220914	865	1.04	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
30	20230726	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-38	5	-4.14	68478398	76920	53.70	918	919	880	1193	643	918	890.25	1.04	0	-6571	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	290	-3.19	0.88	12	0.23	-276.00	996.00	2155	20220914	-59.16	865	20230323	1.73	1350	-34.81	20230214	865	1.73	20230323	2155	-59.16	20220914	865	1.73	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
31	20230726	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	884	-34	5	-3.70	53350404	59792	41.75	918	919	884	1193	643	918	892.27	1.04	0	-5184	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	292	-3.20	0.89	12	0.18	-276.00	996.00	2155	20220914	-58.98	865	20230323	2.20	1350	-34.52	20230214	865	2.20	20230323	2155	-58.98	20220914	865	2.20	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
32	20230726	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	887	-31	5	-3.38	41075038	45920	32.06	918	919	886	1193	643	918	894.49	1.04	0	-2256	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	293	-3.21	0.89	12	0.14	-276.00	996.00	2155	20220914	-58.84	865	20230323	2.54	1350	-34.30	20230214	865	2.54	20230323	2155	-58.84	20220914	865	2.54	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
33	20230726	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	897	-21	5	-2.29	8333668	9178	6.41	918	919	895	1193	643	918	908.00	1.04	0	-3034	972	944	924	896	876	935	887	33	275	100	550	1	1	33000440	296	-3.25	0.90	12	0.03	-276.00	996.00	2155	20220914	-58.38	865	20230323	3.70	1350	-33.56	20230214	865	3.70	20230323	2155	-58.38	20220914	865	3.70	20230323	1.63	N	250930	100	33 억		344182	N	N	0	N	00	N
34	20230725	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	918	-36	5	-3.77	132117357	143229	164.35	950	952	904	1240	668	954	922.42	1.04	0	2199	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	303	-3.33	0.92	12	0.43	-276.00	996.00	2155	20220914	-57.40	865	20230323	6.13	1350	-32.00	20230214	865	6.13	20230323	2155	-57.40	20220914	865	6.13	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
35	20230725	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	909	-45	5	-4.72	121874407	131928	151.38	950	952	909	1240	668	954	923.79	1.04	0	2074	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	300	-3.29	0.91	12	0.40	-276.00	996.00	2155	20220914	-57.82	865	20230323	5.09	1350	-32.67	20230214	865	5.09	20230323	2155	-57.82	20220914	865	5.09	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
36	20230725	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	920	-34	5	-3.56	108575766	117322	134.62	950	952	910	1240	668	954	925.45	1.04	0	3679	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	304	-3.33	0.92	12	0.36	-276.00	996.00	2155	20220914	-57.31	865	20230323	6.36	1350	-31.85	20230214	865	6.36	20230323	2155	-57.31	20220914	865	6.36	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
37	20230725	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	-44	5	-4.61	105739765	114215	131.05	950	952	910	1240	668	954	925.80	1.04	0	3982	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	300	-3.30	0.91	12	0.35	-276.00	996.00	2155	20220914	-57.77	865	20230323	5.20	1350	-32.59	20230214	865	5.20	20230323	2155	-57.77	20220914	865	5.20	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
38	20230725	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	925	-29	5	-3.04	85786098	92341	105.96	950	952	910	1240	668	954	929.01	1.04	0	3660	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	305	-3.35	0.93	12	0.28	-276.00	996.00	2155	20220914	-57.08	865	20230323	6.94	1350	-31.48	20230214	865	6.94	20230323	2155	-57.08	20220914	865	6.94	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
39	20230725	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	913	-41	5	-4.30	68441552	73349	84.16	950	952	913	1240	668	954	933.09	1.04	0	-3883	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	301	-3.31	0.92	12	0.22	-276.00	996.00	2155	20220914	-57.63	865	20230323	5.55	1350	-32.37	20230214	865	5.55	20230323	2155	-57.63	20220914	865	5.55	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
40	20230725	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	934	-20	5	-2.10	35936543	38153	43.78	950	952	933	1240	668	954	941.91	1.04	0	-3335	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	308	-3.38	0.94	12	0.12	-276.00	996.00	2155	20220914	-56.66	865	20230323	7.98	1350	-30.81	20230214	865	7.98	20230323	2155	-56.66	20220914	865	7.98	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
41	20230725	090959	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-5	5	-0.52	5207410	5483	6.29	950	952	948	1240	668	954	949.74	1.04	0	-659	979	966	958	945	937	962	941	33	286	100	570	1	1	33000440	313	-3.44	0.95	12	0.02	-276.00	996.00	2155	20220914	-55.96	865	20230323	9.71	1350	-29.70	20230214	865	9.71	20230323	2155	-55.96	20220914	865	9.71	20230323	1.65	N	250930	100	33 억		341983	N	N	0	N	00	N
42	20230724	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-21	5	-2.15	82914204	86938	340.37	971	971	950	1267	683	975	953.72	1.06	0	-6851	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	315	-3.46	0.96	12	0.26	-276.00	996.00	2155	20220914	-55.73	865	20230323	10.29	1350	-29.33	20230214	865	10.29	20230323	2155	-55.73	20220914	865	10.29	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
43	20230724	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-20	5	-2.05	82596522	86605	339.07	971	971	950	1267	683	975	953.72	1.06	0	-6571	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	315	-3.46	0.96	12	0.26	-276.00	996.00	2155	20220914	-55.68	865	20230323	10.40	1350	-29.26	20230214	865	10.40	20230323	2155	-55.68	20220914	865	10.40	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
44	20230724	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-22	5	-2.26	81279785	85224	333.66	971	971	950	1267	683	975	953.72	1.06	0	-6249	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	314	-3.45	0.96	12	0.26	-276.00	996.00	2155	20220914	-55.78	865	20230323	10.17	1350	-29.41	20230214	865	10.17	20230323	2155	-55.78	20220914	865	10.17	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
45	20230724	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-22	5	-2.26	64849845	67957	266.06	971	971	950	1267	683	975	954.28	1.06	0	-4692	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	314	-3.45	0.96	12	0.21	-276.00	996.00	2155	20220914	-55.78	865	20230323	10.17	1350	-29.41	20230214	865	10.17	20230323	2155	-55.78	20220914	865	10.17	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
46	20230724	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-23	5	-2.36	63322495	66357	259.80	971	971	950	1267	683	975	954.27	1.06	0	-4369	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	314	-3.45	0.96	12	0.20	-276.00	996.00	2155	20220914	-55.82	865	20230323	10.06	1350	-29.48	20230214	865	10.06	20230323	2155	-55.82	20220914	865	10.06	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
47	20230724	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	952	-23	5	-2.36	51537834	53990	211.38	971	971	950	1267	683	975	954.58	1.06	0	-2941	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	314	-3.45	0.96	12	0.16	-276.00	996.00	2155	20220914	-55.82	865	20230323	10.06	1350	-29.48	20230214	865	10.06	20230323	2155	-55.82	20220914	865	10.06	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
48	20230724	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-16	5	-1.64	39995345	41878	163.96	971	971	950	1267	683	975	955.04	1.06	0	-2495	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	316	-3.47	0.96	12	0.13	-276.00	996.00	2155	20220914	-55.50	865	20230323	10.87	1350	-28.96	20230214	865	10.87	20230323	2155	-55.50	20220914	865	10.87	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
49	20230724	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-17	5	-1.74	16145185	16845	65.95	971	971	953	1267	683	975	958.46	1.06	0	-3114	1000	987	979	966	958	983	962	33	292	100	580	1	1	33000440	316	-3.47	0.96	12	0.05	-276.00	996.00	2155	20220914	-55.55	865	20230323	10.75	1350	-29.04	20230214	865	10.75	20230323	2155	-55.55	20220914	865	10.75	20230323	1.68	N	250930	100	33 억		348793	N	N	0	N	00	N
50	20230721	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	-17	5	-1.71	24984603	25542	92.57	992	992	971	1289	695	992	978.18	1.06	0	-1889	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	322	-3.53	0.98	12	0.08	-276.00	996.00	2155	20220914	-54.76	865	20230323	12.72	1350	-27.78	20230214	865	12.72	20230323	2155	-54.76	20220914	865	12.72	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
51	20230721	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-12	5	-1.21	24455173	24999	90.60	992	992	971	1289	695	992	978.25	1.06	0	-1889	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	323	-3.55	0.98	12	0.08	-276.00	996.00	2155	20220914	-54.52	865	20230323	13.29	1350	-27.41	20230214	865	13.29	20230323	2155	-54.52	20220914	865	13.29	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
52	20230721	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	-15	5	-1.51	18589958	18990	68.82	992	992	971	1289	695	992	978.93	1.06	0	-1033	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	322	-3.54	0.98	12	0.06	-276.00	996.00	2155	20220914	-54.66	865	20230323	12.95	1350	-27.63	20230214	865	12.95	20230323	2155	-54.66	20220914	865	12.95	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
53	20230721	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-14	5	-1.41	17889187	18273	66.23	992	992	971	1289	695	992	979.00	1.06	0	-369	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	323	-3.54	0.98	12	0.06	-276.00	996.00	2155	20220914	-54.62	865	20230323	13.06	1350	-27.56	20230214	865	13.06	20230323	2155	-54.62	20220914	865	13.06	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
54	20230721	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	-10	5	-1.01	14554617	14865	53.87	992	992	971	1289	695	992	979.12	1.06	0	-50	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	324	-3.56	0.99	12	0.05	-276.00	996.00	2155	20220914	-54.43	865	20230323	13.53	1350	-27.26	20230214	865	13.53	20230323	2155	-54.43	20220914	865	13.53	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
55	20230721	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-12	5	-1.21	11146890	11391	41.28	992	992	971	1289	695	992	978.57	1.06	0	1073	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	323	-3.55	0.98	12	0.03	-276.00	996.00	2155	20220914	-54.52	865	20230323	13.29	1350	-27.41	20230214	865	13.29	20230323	2155	-54.52	20220914	865	13.29	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
56	20230721	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-12	5	-1.21	2934987	2988	10.83	992	992	979	1289	695	992	982.26	1.06	0	-1068	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	323	-3.55	0.98	12	0.01	-276.00	996.00	2155	20220914	-54.52	865	20230323	13.29	1350	-27.41	20230214	865	13.29	20230323	2155	-54.52	20220914	865	13.29	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
57	20230721	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-8	5	-0.81	417099	423	1.53	992	992	984	1289	695	992	986.05	1.06	0	-319	1011	1001	982	972	953	1006	977	33	297	100	590	1	1	33000440	325	-3.57	0.99	12	0.00	-276.00	996.00	2155	20220914	-54.34	865	20230323	13.76	1350	-27.11	20230214	865	13.76	20230323	2155	-54.34	20220914	865	13.76	20230323	1.69	N	250930	100	33 억		350682	N	N	0	N	00	N
58	20230720	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	24	2	2.48	26828283	27586	56.03	968	992	963	1258	678	968	972.53	1.06	0	-203	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	327	-3.59	1.00	12	0.08	-276.00	996.00	2155	20220914	-53.97	865	20230323	14.68	1350	-26.52	20230214	865	14.68	20230323	2155	-53.97	20220914	865	14.68	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
59	20230720	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	15	2	1.55	23770921	24488	49.74	968	983	963	1258	678	968	970.72	1.06	0	522	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	324	-3.56	0.99	12	0.07	-276.00	996.00	2155	20220914	-54.39	865	20230323	13.64	1350	-27.19	20230214	865	13.64	20230323	2155	-54.39	20220914	865	13.64	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
60	20230720	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	7	2	0.72	19434338	20047	40.72	968	977	963	1258	678	968	969.44	1.06	0	-677	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	322	-3.53	0.98	12	0.06	-276.00	996.00	2155	20220914	-54.76	865	20230323	12.72	1350	-27.78	20230214	865	12.72	20230323	2155	-54.76	20220914	865	12.72	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
61	20230720	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	7	2	0.72	17360616	17920	36.40	968	977	963	1258	678	968	968.78	1.06	0	-2114	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	322	-3.53	0.98	12	0.05	-276.00	996.00	2155	20220914	-54.76	865	20230323	12.72	1350	-27.78	20230214	865	12.72	20230323	2155	-54.76	20220914	865	12.72	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
62	20230720	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	7	2	0.72	17071080	17622	35.80	968	977	963	1258	678	968	968.74	1.06	0	-2112	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	322	-3.53	0.98	12	0.05	-276.00	996.00	2155	20220914	-54.76	865	20230323	12.72	1350	-27.78	20230214	865	12.72	20230323	2155	-54.76	20220914	865	12.72	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
63	20230720	110947	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	7	2	0.72	13814138	14275	29.00	968	976	963	1258	678	968	967.72	1.06	0	-2570	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	322	-3.53	0.98	12	0.04	-276.00	996.00	2155	20220914	-54.76	865	20230323	12.72	1350	-27.78	20230214	865	12.72	20230323	2155	-54.76	20220914	865	12.72	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
64	20230720	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	1	2	0.10	6684288	6902	14.02	968	976	968	1258	678	968	968.46	1.06	0	-2434	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	320	-3.51	0.97	12	0.02	-276.00	996.00	2155	20220914	-55.03	865	20230323	12.02	1350	-28.22	20230214	865	12.02	20230323	2155	-55.03	20220914	865	12.02	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
65	20230720	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	2	2	0.21	2430151	2509	5.10	968	975	968	1258	678	968	968.57	1.06	0	-516	984	975	968	959	952	972	956	33	290	100	580	1	1	33000440	320	-3.51	0.97	12	0.01	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.65	N	250930	100	33 억		350895	N	N	0	N	00	N
66	20230719	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-2	5	-0.21	47538898	49230	43.33	970	977	961	1261	679	970	965.64	1.08	0	-6321	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	319	-3.51	0.97	12	0.15	-276.00	996.00	2155	20220914	-55.08	865	20230323	11.91	1350	-28.30	20230214	865	11.91	20230323	2155	-55.08	20220914	865	11.91	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
67	20230719	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-2	5	-0.21	46328898	47980	42.23	970	977	961	1261	679	970	965.59	1.08	0	-6251	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	319	-3.51	0.97	12	0.15	-276.00	996.00	2155	20220914	-55.08	865	20230323	11.91	1350	-28.30	20230214	865	11.91	20230323	2155	-55.08	20220914	865	11.91	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
68	20230719	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	-5	5	-0.52	40078399	41496	36.52	970	977	961	1261	679	970	965.84	1.08	0	-7499	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	318	-3.50	0.97	12	0.13	-276.00	996.00	2155	20220914	-55.22	865	20230323	11.56	1350	-28.52	20230214	865	11.56	20230323	2155	-55.22	20220914	865	11.56	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
69	20230719	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	-6	5	-0.62	39843225	41252	36.31	970	977	961	1261	679	970	965.85	1.08	0	-7383	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	318	-3.49	0.97	12	0.13	-276.00	996.00	2155	20220914	-55.27	865	20230323	11.45	1350	-28.59	20230214	865	11.45	20230323	2155	-55.27	20220914	865	11.45	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
70	20230719	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-8	5	-0.82	34772963	36007	31.69	970	977	961	1261	679	970	965.73	1.08	0	-6544	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	317	-3.49	0.97	12	0.11	-276.00	996.00	2155	20220914	-55.36	865	20230323	11.21	1350	-28.74	20230214	865	11.21	20230323	2155	-55.36	20220914	865	11.21	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
71	20230719	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-7	5	-0.72	26760337	27680	24.36	970	977	962	1261	679	970	966.78	1.08	0	-6117	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	318	-3.49	0.97	12	0.08	-276.00	996.00	2155	20220914	-55.31	865	20230323	11.33	1350	-28.67	20230214	865	11.33	20230323	2155	-55.31	20220914	865	11.33	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
72	20230719	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	-5	5	-0.52	20733136	21428	18.86	970	977	963	1261	679	970	967.57	1.08	0	-5798	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	318	-3.50	0.97	12	0.06	-276.00	996.00	2155	20220914	-55.22	865	20230323	11.56	1350	-28.52	20230214	865	11.56	20230323	2155	-55.22	20220914	865	11.56	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
73	20230719	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	3	2	0.31	4794494	4940	4.35	970	975	970	1261	679	970	970.55	1.08	0	-1262	1023	996	983	956	943	990	950	33	291	100	580	1	1	33000440	321	-3.53	0.98	12	0.01	-276.00	996.00	2155	20220914	-54.85	865	20230323	12.49	1350	-27.93	20230214	865	12.49	20230323	2155	-54.85	20220914	865	12.49	20230323	1.65	N	250930	100	33 억		357186	N	N	0	N	00	N
74	20230718	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	-31	5	-3.10	110840187	113178	337.77	1001	1010	970	1301	701	1001	980.41	1.16	0	-24045	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	320	-3.51	0.97	12	0.34	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
75	20230718	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	-22	5	-2.20	71490717	72640	216.79	1001	1010	972	1301	701	1001	984.18	1.16	0	-24045	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	323	-3.55	0.98	12	0.22	-276.00	996.00	2155	20220914	-54.57	865	20230323	13.18	1350	-27.48	20230214	865	13.18	20230323	2155	-54.57	20220914	865	13.18	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
76	20230718	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-17	5	-1.70	69533714	70640	210.82	1001	1010	972	1301	701	1001	984.34	1.16	0	-23607	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	325	-3.57	0.99	12	0.21	-276.00	996.00	2155	20220914	-54.34	865	20230323	13.76	1350	-27.11	20230214	865	13.76	20230323	2155	-54.34	20220914	865	13.76	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
77	20230718	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	-24	5	-2.40	65916304	66948	199.80	1001	1010	972	1301	701	1001	984.59	1.16	0	-21674	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	322	-3.54	0.98	12	0.20	-276.00	996.00	2155	20220914	-54.66	865	20230323	12.95	1350	-27.63	20230214	865	12.95	20230323	2155	-54.66	20220914	865	12.95	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
78	20230718	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-17	5	-1.70	63341620	64316	191.95	1001	1010	972	1301	701	1001	984.85	1.16	0	-21364	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	325	-3.57	0.99	12	0.19	-276.00	996.00	2155	20220914	-54.34	865	20230323	13.76	1350	-27.11	20230214	865	13.76	20230323	2155	-54.34	20220914	865	13.76	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
79	20230718	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-12	5	-1.20	60181198	61102	182.36	1001	1010	972	1301	701	1001	984.93	1.16	0	-19711	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	326	-3.58	0.99	12	0.19	-276.00	996.00	2155	20220914	-54.11	865	20230323	14.34	1350	-26.74	20230214	865	14.34	20230323	2155	-54.11	20220914	865	14.34	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
80	20230718	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	-19	5	-1.90	21449433	21617	64.51	1001	1010	981	1301	701	1001	992.25	1.16	0	-3471	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	324	-3.56	0.99	12	0.07	-276.00	996.00	2155	20220914	-54.43	865	20230323	13.53	1350	-27.26	20230214	865	13.53	20230323	2155	-54.43	20220914	865	13.53	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
81	20230718	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-1	5	-0.10	4376272	4373	13.05	1001	1010	996	1301	701	1001	1000.75	1.16	0	-1128	1012	1006	998	992	984	1002	988	33	300	100	600	1	1	33000440	330	-3.62	1.00	12	0.01	-276.00	996.00	2155	20220914	-53.60	865	20230323	15.61	1350	-25.93	20230214	865	15.61	20230323	2155	-53.60	20220914	865	15.61	20230323	1.67	N	250930	100	33 억		381231	N	N	0	N	00	N
82	20230717	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	8	2	0.81	33395225	33507	61.06	1003	1004	990	1290	696	993	996.66	1.14	0	6095	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	330	-3.63	1.01	12	0.10	-276.00	996.00	2155	20220914	-53.55	865	20230323	15.72	1350	-25.85	20230214	865	15.72	20230323	2155	-53.55	20220914	865	15.72	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
83	20230717	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	8	2	0.81	29624975	29714	54.15	1003	1004	990	1290	696	993	997.00	1.14	0	4065	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	330	-3.63	1.01	12	0.09	-276.00	996.00	2155	20220914	-53.55	865	20230323	15.72	1350	-25.85	20230214	865	15.72	20230323	2155	-53.55	20220914	865	15.72	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
84	20230717	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	7	2	0.70	29098635	29188	53.19	1003	1004	990	1290	696	993	996.94	1.14	0	4065	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	330	-3.62	1.00	12	0.09	-276.00	996.00	2155	20220914	-53.60	865	20230323	15.61	1350	-25.93	20230214	865	15.61	20230323	2155	-53.60	20220914	865	15.61	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
85	20230717	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	5	2	0.50	24339581	24414	44.49	1003	1004	990	1290	696	993	996.95	1.14	0	2616	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	329	-3.62	1.00	12	0.07	-276.00	996.00	2155	20220914	-53.69	865	20230323	15.38	1350	-26.07	20230214	865	15.38	20230323	2155	-53.69	20220914	865	15.38	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
86	20230717	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	5	2	0.50	24226809	24301	44.28	1003	1004	990	1290	696	993	996.95	1.14	0	2616	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	329	-3.62	1.00	12	0.07	-276.00	996.00	2155	20220914	-53.69	865	20230323	15.38	1350	-26.07	20230214	865	15.38	20230323	2155	-53.69	20220914	865	15.38	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
87	20230717	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	10	2	1.01	18571667	18618	33.93	1003	1004	990	1290	696	993	997.51	1.14	0	2618	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	331	-3.63	1.01	12	0.06	-276.00	996.00	2155	20220914	-53.46	865	20230323	15.95	1350	-25.70	20230214	865	15.95	20230323	2155	-53.46	20220914	865	15.95	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
88	20230717	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	2	2	0.20	8617097	8664	15.79	1003	1003	990	1290	696	993	994.59	1.14	0	-2432	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	328	-3.61	1.00	12	0.03	-276.00	996.00	2155	20220914	-53.83	865	20230323	15.03	1350	-26.30	20230214	865	15.03	20230323	2155	-53.83	20220914	865	15.03	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
89	20230717	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	3	2	0.30	5526575	5555	10.12	1003	1003	990	1290	696	993	994.88	1.14	0	-2565	1025	1009	999	983	973	1004	978	33	297	100	590	1	1	33000440	329	-3.61	1.00	12	0.02	-276.00	996.00	2155	20220914	-53.78	865	20230323	15.14	1350	-26.22	20230214	865	15.14	20230323	2155	-53.78	20220914	865	15.14	20230323	1.68	N	250930	100	33 억		375106	N	N	0	N	00	N
90	20230714	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-13	5	-1.29	54508296	54826	161.40	1006	1015	989	1307	705	1006	994.21	1.18	0	-13477	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	328	-3.60	1.00	12	0.17	-276.00	996.00	2155	20220914	-53.92	865	20230323	14.80	1350	-26.44	20230214	865	14.80	20230323	2155	-53.92	20220914	865	14.80	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
91	20230714	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	994	-12	5	-1.19	54007806	54322	159.92	1006	1015	989	1307	705	1006	994.22	1.18	0	-13198	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	328	-3.60	1.00	12	0.16	-276.00	996.00	2155	20220914	-53.87	865	20230323	14.91	1350	-26.37	20230214	865	14.91	20230323	2155	-53.87	20220914	865	14.91	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
92	20230714	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-8	5	-0.80	50782339	51075	150.36	1006	1015	989	1307	705	1006	994.27	1.18	0	-12371	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	329	-3.62	1.00	12	0.15	-276.00	996.00	2155	20220914	-53.69	865	20230323	15.38	1350	-26.07	20230214	865	15.38	20230323	2155	-53.69	20220914	865	15.38	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
93	20230714	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-14	5	-1.39	43207957	43447	127.91	1006	1015	989	1307	705	1006	994.50	1.18	0	-12438	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	327	-3.59	1.00	12	0.13	-276.00	996.00	2155	20220914	-53.97	865	20230323	14.68	1350	-26.52	20230214	865	14.68	20230323	2155	-53.97	20220914	865	14.68	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
94	20230714	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-14	5	-1.39	41100590	41322	121.65	1006	1015	989	1307	705	1006	994.64	1.18	0	-11445	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	327	-3.59	1.00	12	0.13	-276.00	996.00	2155	20220914	-53.97	865	20230323	14.68	1350	-26.52	20230214	865	14.68	20230323	2155	-53.97	20220914	865	14.68	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
95	20230714	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-5	5	-0.50	35558990	35740	105.22	1006	1015	989	1307	705	1006	994.94	1.18	0	-11178	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	330	-3.63	1.01	12	0.11	-276.00	996.00	2155	20220914	-53.55	865	20230323	15.72	1350	-25.85	20230214	865	15.72	20230323	2155	-53.55	20220914	865	15.72	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
96	20230714	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-5	5	-0.50	29035256	29205	85.98	1006	1015	989	1307	705	1006	994.19	1.18	0	-10677	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	330	-3.63	1.01	12	0.09	-276.00	996.00	2155	20220914	-53.55	865	20230323	15.72	1350	-25.85	20230214	865	15.72	20230323	2155	-53.55	20220914	865	15.72	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
97	20230714	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-3	5	-0.30	4090222	4067	11.97	1006	1015	1002	1307	705	1006	1005.71	1.18	0	-3882	1024	1014	1006	996	988	1020	1002	33	301	100	600	1	1	33000440	331	-3.63	1.01	12	0.01	-276.00	996.00	2155	20220914	-53.46	865	20230323	15.95	1350	-25.70	20230214	865	15.95	20230323	2155	-53.46	20220914	865	15.95	20230323	1.71	N	250930	100	33 억		388583	N	N	0	N	00	N
98	20230713	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	4	2	0.40	33885764	33615	56.79	1003	1016	998	1302	702	1002	1008.05	1.17	0	9072	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	332	-3.64	1.01	12	0.10	-276.00	996.00	2155	20220914	-53.32	865	20230323	16.30	1350	-25.48	20230214	865	16.30	20230323	2155	-53.32	20220914	865	16.30	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
99	20230713	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	3	2	0.30	32690736	32427	54.79	1003	1016	998	1302	702	1002	1008.13	1.17	0	9072	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	332	-3.64	1.01	12	0.10	-276.00	996.00	2155	20220914	-53.36	865	20230323	16.18	1350	-25.56	20230214	865	16.18	20230323	2155	-53.36	20220914	865	16.18	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
100	20230713	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	12	2	1.20	30749807	30499	51.53	1003	1016	998	1302	702	1002	1008.22	1.17	0	9071	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	335	-3.67	1.02	12	0.09	-276.00	996.00	2155	20220914	-52.95	865	20230323	17.23	1350	-24.89	20230214	865	17.23	20230323	2155	-52.95	20220914	865	17.23	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
101	20230713	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	13	2	1.30	25506341	25301	42.75	1003	1016	998	1302	702	1002	1008.12	1.17	0	9071	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	335	-3.68	1.02	12	0.08	-276.00	996.00	2155	20220914	-52.90	865	20230323	17.34	1350	-24.81	20230214	865	17.34	20230323	2155	-52.90	20220914	865	17.34	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
102	20230713	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	6	2	0.60	19146373	19018	32.13	1003	1013	998	1302	702	1002	1006.75	1.17	0	9072	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	333	-3.65	1.01	12	0.06	-276.00	996.00	2155	20220914	-53.23	865	20230323	16.53	1350	-25.33	20230214	865	16.53	20230323	2155	-53.23	20220914	865	16.53	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
103	20230713	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	5	2	0.50	16286669	16175	27.33	1003	1013	998	1302	702	1002	1006.90	1.17	0	6707	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	332	-3.65	1.01	12	0.05	-276.00	996.00	2155	20220914	-53.27	865	20230323	16.42	1350	-25.41	20230214	865	16.42	20230323	2155	-53.27	20220914	865	16.42	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
104	20230713	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	10	2	1.00	10694916	10646	17.99	1003	1013	998	1302	702	1002	1004.59	1.17	0	1740	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	334	-3.67	1.02	12	0.03	-276.00	996.00	2155	20220914	-53.04	865	20230323	16.99	1350	-25.04	20230214	865	16.99	20230323	2155	-53.04	20220914	865	16.99	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
105	20230713	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	11	2	1.10	2730088	2708	4.58	1003	1013	1003	1302	702	1002	1008.16	1.17	0	26	1027	1014	1003	990	979	1009	985	33	300	100	600	1	1	33000440	334	-3.67	1.02	12	0.01	-276.00	996.00	2155	20220914	-52.99	865	20230323	17.11	1350	-24.96	20230214	865	17.11	20230323	2155	-52.99	20220914	865	17.11	20230323	1.71	N	250930	100	33 억		386136	N	N	0	N	00	N
106	20230712	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-8	5	-0.79	59150080	59188	235.93	1016	1016	992	1313	707	1010	999.36	1.18	0	2514	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	331	-3.63	1.01	12	0.18	-276.00	996.00	2155	20220914	-53.50	865	20230323	15.84	1350	-25.78	20230214	865	15.84	20230323	2155	-53.50	20220914	865	15.84	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
107	20230712	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-13	5	-1.29	56514268	56555	225.44	1016	1016	992	1313	707	1010	999.28	1.18	0	3251	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	329	-3.61	1.00	12	0.17	-276.00	996.00	2155	20220914	-53.74	865	20230323	15.26	1350	-26.15	20230214	865	15.26	20230323	2155	-53.74	20220914	865	15.26	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
108	20230712	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-17	5	-1.68	53797006	53822	214.54	1016	1016	992	1313	707	1010	999.54	1.18	0	2414	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	328	-3.60	1.00	12	0.16	-276.00	996.00	2155	20220914	-53.92	865	20230323	14.80	1350	-26.44	20230214	865	14.80	20230323	2155	-53.92	20220914	865	14.80	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
109	20230712	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-13	5	-1.29	45297420	45274	180.47	1016	1016	995	1313	707	1010	1000.52	1.18	0	2638	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	329	-3.61	1.00	12	0.14	-276.00	996.00	2155	20220914	-53.74	865	20230323	15.26	1350	-26.15	20230214	865	15.26	20230323	2155	-53.74	20220914	865	15.26	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
110	20230712	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	-11	5	-1.09	28493398	28427	113.31	1016	1016	996	1313	707	1010	1002.34	1.18	0	2574	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	330	-3.62	1.00	12	0.09	-276.00	996.00	2155	20220914	-53.64	865	20230323	15.49	1350	-26.00	20230214	865	15.49	20230323	2155	-53.64	20220914	865	15.49	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
111	20230712	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-12	5	-1.19	21623601	21549	85.90	1016	1016	996	1313	707	1010	1003.46	1.18	0	2585	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	329	-3.62	1.00	12	0.07	-276.00	996.00	2155	20220914	-53.69	865	20230323	15.38	1350	-26.07	20230214	865	15.38	20230323	2155	-53.69	20220914	865	15.38	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
112	20230712	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	996	-14	5	-1.39	11904045	11832	47.16	1016	1016	996	1313	707	1010	1006.09	1.18	0	-1254	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	329	-3.61	1.00	12	0.04	-276.00	996.00	2155	20220914	-53.78	865	20230323	15.14	1350	-26.22	20230214	865	15.14	20230323	2155	-53.78	20220914	865	15.14	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
113	20230712	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	0	3	0.00	2843990	2807	11.19	1016	1016	1010	1313	707	1010	1013.18	1.18	0	-259	1034	1022	1011	999	988	1028	1005	33	303	100	600	1	1	33000440	333	-3.66	1.01	12	0.01	-276.00	996.00	2155	20220914	-53.13	865	20230323	16.76	1350	-25.19	20230214	865	16.76	20230323	2155	-53.13	20220914	865	16.76	20230323	1.82	N	250930	100	33 억		390444	N	N	0	N	00	N
114	20230711	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-1	5	-0.10	25361564	25085	23.84	1000	1023	1000	1314	708	1011	1011.03	1.20	0	-4294	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	333	-3.66	1.01	12	0.08	-276.00	996.00	2155	20220914	-53.13	865	20230323	16.76	1350	-25.19	20230214	865	16.76	20230323	2155	-53.13	20220914	865	16.76	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
115	20230711	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-6	5	-0.59	24728298	24458	23.24	1000	1023	1000	1314	708	1011	1011.05	1.20	0	-4294	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	332	-3.64	1.01	12	0.07	-276.00	996.00	2155	20220914	-53.36	865	20230323	16.18	1350	-25.56	20230214	865	16.18	20230323	2155	-53.36	20220914	865	16.18	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
116	20230711	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-4	5	-0.40	21248888	20997	19.95	1000	1023	1000	1314	708	1011	1012.00	1.20	0	-4340	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	332	-3.65	1.01	12	0.06	-276.00	996.00	2155	20220914	-53.27	865	20230323	16.42	1350	-25.41	20230214	865	16.42	20230323	2155	-53.27	20220914	865	16.42	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
117	20230711	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	1	2	0.10	15349384	15151	14.40	1000	1023	1000	1314	708	1011	1013.09	1.20	0	-2912	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	334	-3.67	1.02	12	0.05	-276.00	996.00	2155	20220914	-53.04	865	20230323	16.99	1350	-25.04	20230214	865	16.99	20230323	2155	-53.04	20220914	865	16.99	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
118	20230711	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	2	2	0.20	12592596	12429	11.81	1000	1023	1000	1314	708	1011	1013.16	1.20	0	-2218	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	334	-3.67	1.02	12	0.04	-276.00	996.00	2155	20220914	-52.99	865	20230323	17.11	1350	-24.96	20230214	865	17.11	20230323	2155	-52.99	20220914	865	17.11	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
119	20230711	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	8	2	0.79	10686728	10547	10.02	1000	1023	1000	1314	708	1011	1013.25	1.20	0	-435	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	336	-3.69	1.02	12	0.03	-276.00	996.00	2155	20220914	-52.71	865	20230323	17.80	1350	-24.52	20230214	865	17.80	20230323	2155	-52.71	20220914	865	17.80	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
120	20230711	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	1	2	0.10	9276371	9156	8.70	1000	1023	1000	1314	708	1011	1013.15	1.20	0	-259	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	334	-3.67	1.02	12	0.03	-276.00	996.00	2155	20220914	-53.04	865	20230323	16.99	1350	-25.04	20230214	865	16.99	20230323	2155	-53.04	20220914	865	16.99	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
121	20230711	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	0	3	0.00	2304329	2284	2.17	1000	1011	1000	1314	708	1011	1008.90	1.20	0	-166	1051	1030	1004	983	957	1041	994	33	303	100	600	1	1	33000440	334	-3.66	1.02	12	0.01	-276.00	996.00	2155	20220914	-53.09	865	20230323	16.88	1350	-25.11	20230214	865	16.88	20230323	2155	-53.09	20220914	865	16.88	20230323	1.86	N	250930	100	33 억		394707	N	N	0	N	00	N
122	20230710	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	21	2	2.12	105509402	105109	151.72	987	1025	978	1287	693	990	1003.81	1.15	0	13864	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	334	-3.66	1.02	12	0.32	-276.00	996.00	2155	20220914	-53.09	865	20230323	16.88	1350	-25.11	20230214	865	16.88	20230323	2155	-53.09	20220914	865	16.88	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
123	20230710	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	25	2	2.53	97662615	97315	140.47	987	1025	978	1287	693	990	1003.57	1.15	0	12997	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	335	-3.68	1.02	12	0.29	-276.00	996.00	2155	20220914	-52.90	865	20230323	17.34	1350	-24.81	20230214	865	17.34	20230323	2155	-52.90	20220914	865	17.34	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
124	20230710	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	30	2	3.03	83692242	83517	120.56	987	1020	978	1287	693	990	1002.10	1.15	0	8462	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	337	-3.70	1.02	12	0.25	-276.00	996.00	2155	20220914	-52.67	865	20230323	17.92	1350	-24.44	20230214	865	17.92	20230323	2155	-52.67	20220914	865	17.92	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
125	20230710	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	22	2	2.22	66116048	66205	95.57	987	1016	978	1287	693	990	998.66	1.15	0	6937	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	334	-3.67	1.02	12	0.20	-276.00	996.00	2155	20220914	-53.04	865	20230323	16.99	1350	-25.04	20230214	865	16.99	20230323	2155	-53.04	20220914	865	16.99	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
126	20230710	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	16	2	1.62	52588784	52842	76.28	987	1015	978	1287	693	990	995.21	1.15	0	5320	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	332	-3.64	1.01	12	0.16	-276.00	996.00	2155	20220914	-53.32	865	20230323	16.30	1350	-25.48	20230214	865	16.30	20230323	2155	-53.32	20220914	865	16.30	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
127	20230710	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	10	2	1.01	51799527	52057	75.14	987	1015	978	1287	693	990	995.05	1.15	0	5322	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	330	-3.62	1.00	12	0.16	-276.00	996.00	2155	20220914	-53.60	865	20230323	15.61	1350	-25.93	20230214	865	15.61	20230323	2155	-53.60	20220914	865	15.61	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
128	20230710	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	5	2	0.51	28298076	28701	41.43	987	995	978	1287	693	990	985.96	1.15	0	7173	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	328	-3.61	1.00	12	0.09	-276.00	996.00	2155	20220914	-53.83	865	20230323	15.03	1350	-26.30	20230214	865	15.03	20230323	2155	-53.83	20220914	865	15.03	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
129	20230710	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-12	5	-1.21	14394479	14627	21.11	987	988	978	1287	693	990	984.10	1.15	0	-2089	999	994	988	983	977	997	986	33	297	100	590	1	1	33000440	323	-3.54	0.98	12	0.04	-276.00	996.00	2155	20220914	-54.62	865	20230323	13.06	1350	-27.56	20230214	865	13.06	20230323	2155	-54.62	20220914	865	13.06	20230323	1.94	N	250930	100	33 억		380843	N	N	0	N	00	N
130	20230707	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-7	5	-0.70	68333424	69277	31.18	982	993	982	1296	698	997	986.33	1.15	0	2664	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	327	-3.59	0.99	12	0.21	-276.00	996.00	2155	20220914	-54.06	865	20230323	14.45	1350	-26.67	20230214	865	14.45	20230323	2155	-54.06	20220914	865	14.45	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
131	20230707	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	989	-8	5	-0.80	64979840	65890	29.66	982	993	982	1296	698	997	986.19	1.15	0	3737	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	326	-3.58	0.99	12	0.20	-276.00	996.00	2155	20220914	-54.11	865	20230323	14.34	1350	-26.74	20230214	865	14.34	20230323	2155	-54.11	20220914	865	14.34	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
132	20230707	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-13	5	-1.30	63246671	64137	28.87	982	993	982	1296	698	997	986.12	1.15	0	4234	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	325	-3.57	0.99	12	0.19	-276.00	996.00	2155	20220914	-54.34	865	20230323	13.76	1350	-27.11	20230214	865	13.76	20230323	2155	-54.34	20220914	865	13.76	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
133	20230707	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-13	5	-1.30	54810516	55561	25.01	982	993	982	1296	698	997	986.49	1.15	0	3186	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	325	-3.57	0.99	12	0.17	-276.00	996.00	2155	20220914	-54.34	865	20230323	13.76	1350	-27.11	20230214	865	13.76	20230323	2155	-54.34	20220914	865	13.76	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
134	20230707	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-11	5	-1.10	45912450	46549	20.95	982	992	982	1296	698	997	986.33	1.15	0	3617	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	325	-3.57	0.99	12	0.14	-276.00	996.00	2155	20220914	-54.25	865	20230323	13.99	1350	-26.96	20230214	865	13.99	20230323	2155	-54.25	20220914	865	13.99	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
135	20230707	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-11	5	-1.10	42000135	42575	19.16	982	992	982	1296	698	997	986.50	1.15	0	3670	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	325	-3.57	0.99	12	0.13	-276.00	996.00	2155	20220914	-54.25	865	20230323	13.99	1350	-26.96	20230214	865	13.99	20230323	2155	-54.25	20220914	865	13.99	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
136	20230707	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-6	5	-0.60	27587938	27982	12.59	982	991	982	1296	698	997	985.92	1.15	0	2644	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	327	-3.59	0.99	12	0.08	-276.00	996.00	2155	20220914	-54.01	865	20230323	14.57	1350	-26.59	20230214	865	14.57	20230323	2155	-54.01	20220914	865	14.57	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
137	20230707	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-7	5	-0.70	7771640	7901	3.56	982	991	982	1296	698	997	983.63	1.15	0	1889	1066	1031	1014	979	962	1023	971	33	299	100	590	1	1	33000440	327	-3.59	0.99	12	0.02	-276.00	996.00	2155	20220914	-54.06	865	20230323	14.45	1350	-26.67	20230214	865	14.45	20230323	2155	-54.06	20220914	865	14.45	20230323	1.89	N	250930	100	33 억		378149	N	N	0	N	00	N
138	20230706	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-44	5	-4.23	224395290	220934	221.29	1049	1049	997	1353	729	1041	1015.67	1.23	0	-29432	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	329	-3.61	1.00	12	0.67	-276.00	996.00	2155	20220914	-53.74	865	20230323	15.26	1350	-26.15	20230214	865	15.26	20230323	2155	-53.74	20220914	865	15.26	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
139	20230706	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-39	5	-3.75	202534178	199025	199.35	1049	1049	997	1353	729	1041	1017.63	1.23	0	-22737	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	331	-3.63	1.01	12	0.60	-276.00	996.00	2155	20220914	-53.50	865	20230323	15.84	1350	-25.78	20230214	865	15.84	20230323	2155	-53.50	20220914	865	15.84	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
140	20230706	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-35	5	-3.36	146281452	142943	143.17	1049	1049	1006	1353	729	1041	1023.36	1.23	0	-19600	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	332	-3.64	1.01	12	0.43	-276.00	996.00	2155	20220914	-53.32	865	20230323	16.30	1350	-25.48	20230214	865	16.30	20230323	2155	-53.32	20220914	865	16.30	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
141	20230706	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-32	5	-3.07	141276137	137972	138.20	1049	1049	1009	1353	729	1041	1023.95	1.23	0	-18305	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	333	-3.66	1.01	12	0.42	-276.00	996.00	2155	20220914	-53.18	865	20230323	16.65	1350	-25.26	20230214	865	16.65	20230323	2155	-53.18	20220914	865	16.65	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
142	20230706	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	-26	5	-2.50	124515811	121397	121.59	1049	1049	1010	1353	729	1041	1025.69	1.23	0	-14859	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	335	-3.68	1.02	12	0.37	-276.00	996.00	2155	20220914	-52.90	865	20230323	17.34	1350	-24.81	20230214	865	17.34	20230323	2155	-52.90	20220914	865	17.34	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
143	20230706	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-30	5	-2.88	121854497	118773	118.97	1049	1049	1010	1353	729	1041	1025.94	1.23	0	-15203	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	334	-3.66	1.02	12	0.36	-276.00	996.00	2155	20220914	-53.09	865	20230323	16.88	1350	-25.11	20230214	865	16.88	20230323	2155	-53.09	20220914	865	16.88	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
144	20230706	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-21	5	-2.02	75374639	73081	73.20	1049	1049	1020	1353	729	1041	1031.38	1.23	0	-14282	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	337	-3.70	1.02	12	0.22	-276.00	996.00	2155	20220914	-52.67	865	20230323	17.92	1350	-24.44	20230214	865	17.92	20230323	2155	-52.67	20220914	865	17.92	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
145	20230706	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-1	5	-0.10	29639866	28570	28.62	1049	1049	1030	1353	729	1041	1037.45	1.23	0	-15427	1067	1053	1045	1031	1023	1050	1028	33	312	100	620	1	1	33000440	343	-3.77	1.04	12	0.09	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.91	N	250930	100	33 억		407411	N	N	0	N	00	N
146	20230705	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-16	5	-1.51	102292633	98088	101.66	1057	1059	1037	1374	740	1057	1042.87	1.24	0	-3141	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	344	-3.77	1.05	12	0.30	-276.00	996.00	2155	20220914	-51.69	865	20230323	20.35	1350	-22.89	20230214	865	20.35	20230323	2155	-51.69	20220914	865	20.35	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
147	20230705	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-19	5	-1.80	96601050	92620	95.99	1057	1059	1037	1374	740	1057	1042.98	1.24	0	-3017	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	343	-3.76	1.04	12	0.28	-276.00	996.00	2155	20220914	-51.83	865	20230323	20.00	1350	-23.11	20230214	865	20.00	20230323	2155	-51.83	20220914	865	20.00	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
148	20230705	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-16	5	-1.51	90171553	86431	89.58	1057	1059	1037	1374	740	1057	1043.28	1.24	0	-2846	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	344	-3.77	1.05	12	0.26	-276.00	996.00	2155	20220914	-51.69	865	20230323	20.35	1350	-22.89	20230214	865	20.35	20230323	2155	-51.69	20220914	865	20.35	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
149	20230705	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1039	-18	5	-1.70	85849327	82270	85.26	1057	1059	1037	1374	740	1057	1043.51	1.24	0	-3276	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	343	-3.76	1.04	12	0.25	-276.00	996.00	2155	20220914	-51.79	865	20230323	20.12	1350	-23.04	20230214	865	20.12	20230323	2155	-51.79	20220914	865	20.12	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
150	20230705	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-17	5	-1.61	82036020	78602	81.46	1057	1059	1037	1374	740	1057	1043.69	1.24	0	-3963	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	343	-3.77	1.04	12	0.24	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
151	20230705	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-17	5	-1.61	73463928	70347	72.91	1057	1059	1037	1374	740	1057	1044.31	1.24	0	-2140	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	343	-3.77	1.04	12	0.21	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
152	20230705	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-17	5	-1.61	34240322	32586	33.77	1057	1059	1037	1374	740	1057	1050.77	1.24	0	-2645	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	343	-3.77	1.04	12	0.10	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
153	20230705	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-1	5	-0.09	12669202	11977	12.41	1057	1059	1056	1374	740	1057	1057.79	1.24	0	-269	1090	1073	1053	1036	1016	1063	1026	33	317	100	630	1	1	33000440	348	-3.83	1.06	12	0.04	-276.00	996.00	2155	20220914	-51.00	865	20230323	22.08	1350	-21.78	20230214	865	22.08	20230323	2155	-51.00	20220914	865	22.08	20230323	1.91	N	250930	100	33 억		410533	N	N	0	N	00	N
154	20230704	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1057	2	2	0.19	100373839	96028	48.13	1068	1070	1033	1371	739	1055	1045.25	1.26	0	-3894	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	349	-3.83	1.06	12	0.29	-276.00	996.00	2155	20220914	-50.95	865	20230323	22.20	1350	-21.70	20230214	865	22.20	20230323	2155	-50.95	20220914	865	22.20	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
155	20230704	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-13	5	-1.23	91883726	87950	44.08	1068	1070	1033	1371	739	1055	1044.73	1.26	0	-4032	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	344	-3.78	1.05	12	0.27	-276.00	996.00	2155	20220914	-51.65	865	20230323	20.46	1350	-22.81	20230214	865	20.46	20230323	2155	-51.65	20220914	865	20.46	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
156	20230704	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-13	5	-1.23	87144071	83409	41.80	1068	1070	1033	1371	739	1055	1044.78	1.26	0	-3337	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	344	-3.78	1.05	12	0.25	-276.00	996.00	2155	20220914	-51.65	865	20230323	20.46	1350	-22.81	20230214	865	20.46	20230323	2155	-51.65	20220914	865	20.46	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
157	20230704	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-19	5	-1.80	76030518	72709	36.44	1068	1070	1033	1371	739	1055	1045.68	1.26	0	-4354	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	342	-3.75	1.04	12	0.22	-276.00	996.00	2155	20220914	-51.93	865	20230323	19.77	1350	-23.26	20230214	865	19.77	20230323	2155	-51.93	20220914	865	19.77	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
158	20230704	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	-18	5	-1.71	73709892	70469	35.32	1068	1070	1033	1371	739	1055	1045.99	1.26	0	-4463	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	342	-3.76	1.04	12	0.21	-276.00	996.00	2155	20220914	-51.88	865	20230323	19.88	1350	-23.19	20230214	865	19.88	20230323	2155	-51.88	20220914	865	19.88	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
159	20230704	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-17	5	-1.61	67001656	63995	32.07	1068	1070	1033	1371	739	1055	1046.98	1.26	0	-5955	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	343	-3.76	1.04	12	0.19	-276.00	996.00	2155	20220914	-51.83	865	20230323	20.00	1350	-23.11	20230214	865	20.00	20230323	2155	-51.83	20220914	865	20.00	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
160	20230704	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1040	-15	5	-1.42	49174732	46833	23.47	1068	1070	1040	1371	739	1055	1050.00	1.26	0	-4347	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	343	-3.77	1.04	12	0.14	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
161	20230704	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	0	3	0.00	17818557	16780	8.41	1068	1070	1054	1371	739	1055	1061.89	1.26	0	-363	1087	1071	1052	1036	1017	1079	1044	33	316	100	630	1	1	33000440	348	-3.82	1.06	12	0.05	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.86	N	250930	100	33 억		414426	N	N	0	N	00	N
162	20230703	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	24	2	2.33	209418356	199361	139.76	1033	1068	1033	1340	722	1031	1050.32	1.16	0	30947	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	348	-3.82	1.06	12	0.60	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
163	20230703	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	22	2	2.13	181056371	172447	120.89	1033	1068	1033	1340	722	1031	1049.92	1.16	0	30947	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	347	-3.82	1.06	12	0.52	-276.00	996.00	2155	20220914	-51.14	865	20230323	21.73	1350	-22.00	20230214	865	21.73	20230323	2155	-51.14	20220914	865	21.73	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
164	20230703	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	27	2	2.62	165591769	157777	110.61	1033	1068	1033	1340	722	1031	1049.53	1.16	0	31020	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	349	-3.83	1.06	12	0.48	-276.00	996.00	2155	20220914	-50.90	865	20230323	22.31	1350	-21.63	20230214	865	22.31	20230323	2155	-50.90	20220914	865	22.31	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
165	20230703	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	15	2	1.45	139738577	133232	93.40	1033	1068	1033	1340	722	1031	1048.84	1.16	0	25484	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	345	-3.79	1.05	12	0.40	-276.00	996.00	2155	20220914	-51.46	865	20230323	20.92	1350	-22.52	20230214	865	20.92	20230323	2155	-51.46	20220914	865	20.92	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
166	20230703	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	22	2	2.13	116716643	111218	77.97	1033	1068	1033	1340	722	1031	1049.44	1.16	0	24580	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	347	-3.82	1.06	12	0.34	-276.00	996.00	2155	20220914	-51.14	865	20230323	21.73	1350	-22.00	20230214	865	21.73	20230323	2155	-51.14	20220914	865	21.73	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
167	20230703	110816	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	24	2	2.33	106213957	101224	70.96	1033	1068	1033	1340	722	1031	1049.30	1.16	0	24479	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	348	-3.82	1.06	12	0.31	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
168	20230703	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	24	2	2.33	96205435	91734	64.31	1033	1068	1033	1340	722	1031	1048.74	1.16	0	25171	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	348	-3.82	1.06	12	0.28	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N
169	20230703	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	13	2	1.26	31672779	30478	21.37	1033	1046	1033	1340	722	1031	1039.20	1.16	0	13958	1055	1042	1023	1010	991	1033	1001	33	309	100	610	1	1	33000440	345	-3.78	1.05	12	0.09	-276.00	996.00	2155	20220914	-51.55	865	20230323	20.69	1350	-22.67	20230214	865	20.69	20230323	2155	-51.55	20220914	865	20.69	20230323	1.66	N	250930	100	33 억		382399	N	N	0	N	00	N