KissMeData/022220/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	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	5	2	0.38	29236561	22469	43.66	1301	1309	1291	1691	911	1301	1301.17	0.93	0	-4213	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	676	14.84	0.72	12	0.04	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
3	20230731	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	4	2	0.31	24332116	18698	36.33	1301	1309	1291	1691	911	1301	1301.32	0.93	0	-4181	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	676	14.83	0.72	12	0.04	88.00	1824.00	1975	20220802	-33.92	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1975	-33.92	20220802	1235	5.67	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
4	20230731	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	4	2	0.31	19922165	15321	29.77	1301	1309	1291	1691	911	1301	1300.32	0.93	0	-3816	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	676	14.83	0.72	12	0.03	88.00	1824.00	1975	20220802	-33.92	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1975	-33.92	20220802	1235	5.67	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
5	20230731	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	1	2	0.08	18929188	14558	28.29	1301	1309	1291	1691	911	1301	1300.26	0.93	0	-3792	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	674	14.80	0.71	12	0.03	88.00	1824.00	1975	20220802	-34.08	1235	20230726	5.43	1569	-17.02	20230522	1235	5.43	20230726	1975	-34.08	20220802	1235	5.43	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
6	20230731	120342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	5	2	0.38	14708835	11326	22.01	1301	1309	1291	1691	911	1301	1298.68	0.93	0	-2977	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	676	14.84	0.72	12	0.02	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
7	20230731	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1302	1	2	0.08	11996387	9242	17.96	1301	1309	1291	1691	911	1301	1298.03	0.93	0	-2446	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	674	14.80	0.71	12	0.02	88.00	1824.00	1975	20220802	-34.08	1235	20230726	5.43	1569	-17.02	20230522	1235	5.43	20230726	1975	-34.08	20220802	1235	5.43	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
8	20230731	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-4	5	-0.31	8822882	6799	13.21	1301	1309	1291	1691	911	1301	1297.67	0.93	0	-1674	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	672	14.74	0.71	12	0.01	88.00	1824.00	1975	20220802	-34.33	1235	20230726	5.02	1569	-17.34	20230522	1235	5.02	20230726	1975	-34.33	20220802	1235	5.02	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
9	20230731	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	0	3	0.00	318745	245	0.48	1301	1301	1301	1691	911	1301	1301.00	0.93	0	-36	1338	1319	1287	1268	1236	1329	1278	259	390	500	910	1	1	51794579	674	14.78	0.71	12	0.00	88.00	1824.00	1975	20220802	-34.13	1235	20230726	5.34	1569	-17.08	20230522	1235	5.34	20230726	1975	-34.13	20220802	1235	5.34	20230726	2.76	N	022220	500	258 억		482011	N	N	0	N	00	N
10	20230728	160339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1301	23	2	1.80	66218365	51432	52.22	1270	1306	1255	1661	895	1278	1287.49	0.93	0	-678	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	674	14.78	0.71	12	0.10	88.00	1824.00	1975	20220802	-34.13	1235	20230726	5.34	1569	-17.08	20230522	1235	5.34	20230726	1975	-34.13	20220802	1235	5.34	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
11	20230728	150339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1291	13	2	1.02	65014227	50506	51.28	1270	1306	1255	1661	895	1278	1287.26	0.93	0	-154	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	669	14.67	0.71	12	0.10	88.00	1824.00	1975	20220802	-34.63	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1975	-34.63	20220802	1235	4.53	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
12	20230728	140339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1305	27	2	2.11	46940273	36519	37.08	1270	1306	1255	1661	895	1278	1285.37	0.93	0	-479	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	676	14.83	0.72	12	0.07	88.00	1824.00	1975	20220802	-33.92	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1975	-33.92	20220802	1235	5.67	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
13	20230728	130339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1305	27	2	2.11	46158470	35916	36.46	1270	1306	1255	1661	895	1278	1285.18	0.93	0	-804	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	676	14.83	0.72	12	0.07	88.00	1824.00	1975	20220802	-33.92	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1975	-33.92	20220802	1235	5.67	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
14	20230728	120336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1296	18	2	1.41	29874541	23385	23.74	1270	1296	1255	1661	895	1278	1277.51	0.93	0	281	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	671	14.73	0.71	12	0.05	88.00	1824.00	1975	20220802	-34.38	1235	20230726	4.94	1569	-17.40	20230522	1235	4.94	20230726	1975	-34.38	20220802	1235	4.94	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
15	20230728	110339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1294	16	2	1.25	29172503	22843	23.19	1270	1295	1255	1661	895	1278	1277.09	0.93	0	313	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	670	14.70	0.71	12	0.04	88.00	1824.00	1975	20220802	-34.48	1235	20230726	4.78	1569	-17.53	20230522	1235	4.78	20230726	1975	-34.48	20220802	1235	4.78	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
16	20230728	100338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1279	1	2	0.08	12154303	9600	9.75	1270	1279	1255	1661	895	1278	1266.07	0.93	0	-219	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	662	14.53	0.70	12	0.02	88.00	1824.00	1975	20220802	-35.24	1235	20230726	3.56	1569	-18.48	20230522	1235	3.56	20230726	1975	-35.24	20220802	1235	3.56	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
17	20230728	090340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1265	-13	5	-1.02	6310363	4969	5.04	1270	1279	1265	1661	895	1278	1269.95	0.93	0	30	1311	1294	1267	1250	1223	1303	1259	259	383	500	890	1	1	51794579	655	14.38	0.69	12	0.01	88.00	1824.00	1975	20220802	-35.95	1235	20230726	2.43	1569	-19.38	20230522	1235	2.43	20230726	1975	-35.95	20220802	1235	2.43	20230726	2.71	N	022220	500	258 억		482690	N	N	0	N	00	N
18	20230727	160338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1278	15	2	1.19	118757542	93689	35.08	1240	1284	1240	1641	885	1263	1267.57	0.92	-53114	4053	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	662	14.52	0.70	12	0.18	88.00	1824.00	1975	20220802	-35.29	1235	20230726	3.48	1569	-18.55	20230522	1235	3.48	20230726	1975	-35.29	20220802	1235	3.48	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
19	20230727	150337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1275	12	2	0.95	115675794	91269	34.17	1240	1284	1240	1641	885	1263	1267.42	0.92	-53114	4061	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	660	14.49	0.70	12	0.18	88.00	1824.00	1975	20220802	-35.44	1235	20230726	3.24	1569	-18.74	20230522	1235	3.24	20230726	1975	-35.44	20220802	1235	3.24	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
20	20230727	140335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1277	14	2	1.11	91790423	72512	27.15	1240	1284	1240	1641	885	1263	1265.87	0.92	-53114	2478	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	661	14.51	0.70	12	0.14	88.00	1824.00	1975	20220802	-35.34	1235	20230726	3.40	1569	-18.61	20230522	1235	3.40	20230726	1975	-35.34	20220802	1235	3.40	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
21	20230727	130336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1279	16	2	1.27	84931979	67115	25.13	1240	1284	1240	1641	885	1263	1265.47	0.92	-53114	2478	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	662	14.53	0.70	12	0.13	88.00	1824.00	1975	20220802	-35.24	1235	20230726	3.56	1569	-18.48	20230522	1235	3.56	20230726	1975	-35.24	20220802	1235	3.56	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
22	20230727	120339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1277	14	2	1.11	76453404	60460	22.64	1240	1284	1240	1641	885	1263	1264.53	0.92	-53114	4797	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	661	14.51	0.70	12	0.12	88.00	1824.00	1975	20220802	-35.34	1235	20230726	3.40	1569	-18.61	20230522	1235	3.40	20230726	1975	-35.34	20220802	1235	3.40	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
23	20230727	110336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1271	8	2	0.63	39330362	31395	11.75	1240	1272	1240	1641	885	1263	1252.76	0.92	-53114	2298	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	658	14.44	0.70	12	0.06	88.00	1824.00	1975	20220802	-35.65	1235	20230726	2.91	1569	-18.99	20230522	1235	2.91	20230726	1975	-35.65	20220802	1235	2.91	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
24	20230727	100337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1269	6	2	0.48	32825383	26268	9.83	1240	1271	1240	1641	885	1263	1249.63	0.92	-53114	2445	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	657	14.42	0.70	12	0.05	88.00	1824.00	1975	20220802	-35.75	1235	20230726	2.75	1569	-19.12	20230522	1235	2.75	20230726	1975	-35.75	20220802	1235	2.75	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
25	20230727	090336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1257	-6	5	-0.48	18421275	14839	5.56	1240	1257	1240	1641	885	1263	1241.41	0.92	-53114	2933	1364	1313	1274	1223	1184	1294	1204	259	378	500	880	1	1	51794579	651	14.28	0.69	12	0.03	88.00	1824.00	1975	20220802	-36.35	1235	20230726	1.78	1569	-19.89	20230522	1235	1.78	20230726	1975	-36.35	20220802	1235	1.78	20230726	2.71	N	022220	500	258 억		478644	N	N	0	N	00	N
26	20230726	160335	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1263	-63	5	-4.75	337584462	266975	180.06	1315	1325	1235	1723	929	1326	1264.48	1.03	0	-54549	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	654	14.35	0.69	12	0.52	88.00	1824.00	1975	20220802	-36.05	1235	20230726	2.27	1569	-19.50	20230522	1235	2.27	20230726	1975	-36.05	20220802	1235	2.27	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
27	20230726	150337	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1262	-64	5	-4.83	332080499	262579	177.10	1315	1325	1235	1723	929	1326	1264.69	1.03	0	-54972	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	654	14.34	0.69	12	0.51	88.00	1824.00	1975	20220802	-36.10	1235	20230726	2.19	1569	-19.57	20230522	1235	2.19	20230726	1975	-36.10	20220802	1235	2.19	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
28	20230726	140338	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1243	-83	5	-6.26	312809935	247145	166.69	1315	1325	1235	1723	929	1326	1265.69	1.03	0	-48890	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	644	14.12	0.68	12	0.48	88.00	1824.00	1975	20220802	-37.06	1235	20230726	0.65	1569	-20.78	20230522	1235	0.65	20230726	1975	-37.06	20220802	1235	0.65	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
29	20230726	130334	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1246	-80	5	-6.03	291149687	229669	154.90	1315	1325	1235	1723	929	1326	1267.69	1.03	0	-46414	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	645	14.16	0.68	12	0.44	88.00	1824.00	1975	20220802	-36.91	1235	20230726	0.89	1569	-20.59	20230522	1235	0.89	20230726	1975	-36.91	20220802	1235	0.89	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
30	20230726	120336	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1258	-68	5	-5.13	211952802	165940	111.92	1315	1325	1255	1723	929	1326	1277.29	1.03	0	-36733	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	652	14.30	0.69	12	0.32	88.00	1824.00	1975	20220802	-36.30	1255	20230726	0.24	1569	-19.82	20230522	1255	0.24	20230726	1975	-36.30	20220802	1255	0.24	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
31	20230726	110334	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1265	-61	5	-4.60	182991266	142974	96.43	1315	1325	1261	1723	929	1326	1279.89	1.03	0	-32782	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	655	14.38	0.69	12	0.28	88.00	1824.00	1975	20220802	-35.95	1261	20230726	0.32	1569	-19.38	20230522	1261	0.32	20230726	1975	-35.95	20220802	1261	0.32	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
32	20230726	100337	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1280	-46	5	-3.47	76040983	58824	39.67	1315	1325	1277	1723	929	1326	1292.69	1.03	0	-9666	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	663	14.55	0.70	12	0.11	88.00	1824.00	1975	20220802	-35.19	1277	20230726	0.23	1569	-18.42	20230522	1277	0.23	20230726	1975	-35.19	20220802	1277	0.23	20230726	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
33	20230726	090332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1308	-18	5	-1.36	17937419	13679	9.23	1315	1325	1304	1723	929	1326	1311.31	1.03	0	-1283	1363	1344	1331	1312	1299	1338	1306	259	397	500	920	1	1	51794579	677	14.86	0.72	12	0.03	88.00	1824.00	1975	20220802	-33.77	1295	20221013	1.00	1569	-16.63	20230522	1304	0.31	20230726	1975	-33.77	20220802	1295	1.00	20221013	2.71	N	022220	500	258 억		531758	N	N	0	N	00	N
34	20230725	160333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1326	-24	5	-1.78	195963917	147691	140.35	1337	1350	1318	1755	945	1350	1326.85	1.05	0	-10410	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	687	15.07	0.73	12	0.29	88.00	1824.00	1975	20220802	-32.86	1295	20221013	2.39	1569	-15.49	20230522	1318	0.61	20230725	1975	-32.86	20220802	1295	2.39	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
35	20230725	150331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1325	-25	5	-1.85	192663992	145197	137.98	1337	1350	1318	1755	945	1350	1326.91	1.05	0	-10129	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	686	15.06	0.73	12	0.28	88.00	1824.00	1975	20220802	-32.91	1295	20221013	2.32	1569	-15.55	20230522	1318	0.53	20230725	1975	-32.91	20220802	1295	2.32	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
36	20230725	140331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1321	-29	5	-2.15	150997264	113631	107.99	1337	1350	1319	1755	945	1350	1328.84	1.05	0	-7951	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	684	15.01	0.72	12	0.22	88.00	1824.00	1975	20220802	-33.11	1295	20221013	2.01	1569	-15.81	20230522	1319	0.15	20230725	1975	-33.11	20220802	1295	2.01	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
37	20230725	130333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1321	-29	5	-2.15	146218615	110025	104.56	1337	1350	1319	1755	945	1350	1328.96	1.05	0	-7477	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	684	15.01	0.72	12	0.21	88.00	1824.00	1975	20220802	-33.11	1295	20221013	2.01	1569	-15.81	20230522	1319	0.15	20230725	1975	-33.11	20220802	1295	2.01	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
38	20230725	120333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1321	-29	5	-2.15	105663988	79320	75.38	1337	1350	1320	1755	945	1350	1332.12	1.05	0	-6435	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	684	15.01	0.72	12	0.15	88.00	1824.00	1975	20220802	-33.11	1295	20221013	2.01	1569	-15.81	20230522	1320	0.08	20230725	1975	-33.11	20220802	1295	2.01	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
39	20230725	110331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1330	-20	5	-1.48	60959485	45579	43.31	1337	1350	1330	1755	945	1350	1337.45	1.05	0	-3838	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	689	15.11	0.73	12	0.09	88.00	1824.00	1975	20220802	-32.66	1295	20221013	2.70	1569	-15.23	20230522	1320	0.76	20230103	1975	-32.66	20220802	1295	2.70	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
40	20230725	100332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1340	-10	5	-0.74	47253683	35301	33.55	1337	1350	1337	1755	945	1350	1338.59	1.05	0	-3620	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	694	15.23	0.73	12	0.07	88.00	1824.00	1975	20220802	-32.15	1295	20221013	3.47	1569	-14.60	20230522	1320	1.52	20230103	1975	-32.15	20220802	1295	3.47	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
41	20230725	090332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1337	-13	5	-0.96	3218657	2406	2.29	1337	1340	1337	1755	945	1350	1337.76	1.05	0	0	1401	1375	1356	1330	1311	1366	1321	259	405	500	940	1	1	51794579	692	15.19	0.73	12	0.00	88.00	1824.00	1975	20220802	-32.30	1295	20221013	3.24	1569	-14.79	20230522	1320	1.29	20230103	1975	-32.30	20220802	1295	3.24	20221013	2.73	N	022220	500	258 억		541471	N	N	0	N	00	N
42	20230724	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-30	5	-2.17	142319923	105123	287.32	1373	1382	1337	1794	966	1380	1353.84	1.09	0	-24515	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	699	15.34	0.74	12	0.20	88.00	1824.00	1975	20220802	-31.65	1295	20221013	4.25	1569	-13.96	20230522	1320	2.27	20230103	1975	-31.65	20220802	1295	4.25	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
43	20230724	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-31	5	-2.25	139114809	102737	280.80	1373	1382	1337	1794	966	1380	1354.09	1.09	0	-24249	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	699	15.33	0.74	12	0.20	88.00	1824.00	1975	20220802	-31.70	1295	20221013	4.17	1569	-14.02	20230522	1320	2.20	20230103	1975	-31.70	20220802	1295	4.17	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
44	20230724	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-40	5	-2.90	123148420	90877	248.39	1373	1382	1337	1794	966	1380	1355.11	1.09	0	-15936	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	694	15.23	0.73	12	0.18	88.00	1824.00	1975	20220802	-32.15	1295	20221013	3.47	1569	-14.60	20230522	1320	1.52	20230103	1975	-32.15	20220802	1295	3.47	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
45	20230724	130330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1359	-21	5	-1.52	99398561	73191	200.05	1373	1382	1350	1794	966	1380	1358.07	1.09	0	-13977	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	704	15.44	0.75	12	0.14	88.00	1824.00	1975	20220802	-31.19	1295	20221013	4.94	1569	-13.38	20230522	1320	2.95	20230103	1975	-31.19	20220802	1295	4.94	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
46	20230724	120330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1353	-27	5	-1.96	83543701	61453	167.96	1373	1382	1352	1794	966	1380	1359.47	1.09	0	-13873	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	701	15.38	0.74	12	0.12	88.00	1824.00	1975	20220802	-31.49	1295	20221013	4.48	1569	-13.77	20230522	1320	2.50	20230103	1975	-31.49	20220802	1295	4.48	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
47	20230724	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1370	-10	5	-0.72	62331782	45800	125.18	1373	1382	1353	1794	966	1380	1360.96	1.09	0	-12217	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	710	15.57	0.75	12	0.09	88.00	1824.00	1975	20220802	-30.63	1295	20221013	5.79	1569	-12.68	20230522	1320	3.79	20230103	1975	-30.63	20220802	1295	5.79	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
48	20230724	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1358	-22	5	-1.59	38449312	28249	77.21	1373	1373	1353	1794	966	1380	1361.09	1.09	0	-10703	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	703	15.43	0.74	12	0.05	88.00	1824.00	1975	20220802	-31.24	1295	20221013	4.86	1569	-13.45	20230522	1320	2.88	20230103	1975	-31.24	20220802	1295	4.86	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
49	20230724	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1366	-14	5	-1.01	5542825	4046	11.06	1373	1373	1365	1794	966	1380	1369.95	1.09	0	-2442	1447	1413	1389	1355	1331	1430	1372	259	414	500	960	1	1	51794579	708	15.52	0.75	12	0.01	88.00	1824.00	1975	20220802	-30.84	1295	20221013	5.48	1569	-12.94	20230522	1320	3.48	20230103	1975	-30.84	20220802	1295	5.48	20221013	2.73	N	022220	500	258 억		564748	N	N	0	N	00	N
50	20230721	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	7	2	0.51	50348446	36587	118.42	1368	1423	1365	1784	962	1373	1376.12	1.10	0	-4644	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	715	15.68	0.76	12	0.07	88.00	1824.00	1975	20220802	-30.13	1295	20221013	6.56	1569	-12.05	20230522	1320	4.55	20230103	1975	-30.13	20220802	1295	6.56	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
51	20230721	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	1	2	0.07	41944199	30480	98.66	1368	1423	1365	1784	962	1373	1376.12	1.10	0	-3841	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	712	15.61	0.75	12	0.06	88.00	1824.00	1975	20220802	-30.43	1295	20221013	6.10	1569	-12.43	20230522	1320	4.09	20230103	1975	-30.43	20220802	1295	6.10	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
52	20230721	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	1	2	0.07	38613623	28056	90.81	1368	1423	1365	1784	962	1373	1376.31	1.10	0	-3260	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	712	15.61	0.75	12	0.05	88.00	1824.00	1975	20220802	-30.43	1295	20221013	6.10	1569	-12.43	20230522	1320	4.09	20230103	1975	-30.43	20220802	1295	6.10	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
53	20230721	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	6	2	0.44	35995803	26155	84.66	1368	1423	1365	1784	962	1373	1376.25	1.10	0	-2588	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	714	15.67	0.76	12	0.05	88.00	1824.00	1975	20220802	-30.18	1295	20221013	6.49	1569	-12.11	20230522	1320	4.47	20230103	1975	-30.18	20220802	1295	6.49	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
54	20230721	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1387	14	2	1.02	30110900	21875	70.80	1368	1423	1365	1784	962	1373	1376.50	1.10	0	-3730	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	718	15.76	0.76	12	0.04	88.00	1824.00	1975	20220802	-29.77	1295	20221013	7.10	1569	-11.60	20230522	1320	5.08	20230103	1975	-29.77	20220802	1295	7.10	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
55	20230721	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1377	4	2	0.29	19303230	14102	45.64	1368	1377	1365	1784	962	1373	1368.83	1.10	0	-1397	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	713	15.65	0.75	12	0.03	88.00	1824.00	1975	20220802	-30.28	1295	20221013	6.33	1569	-12.24	20230522	1320	4.32	20230103	1975	-30.28	20220802	1295	6.33	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
56	20230721	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-5	5	-0.36	7049396	5155	16.69	1368	1372	1365	1784	962	1373	1367.49	1.10	0	-1332	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	709	15.55	0.75	12	0.01	88.00	1824.00	1975	20220802	-30.73	1295	20221013	5.64	1569	-12.81	20230522	1320	3.64	20230103	1975	-30.73	20220802	1295	5.64	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
57	20230721	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1365	-8	5	-0.58	1155257	845	2.74	1368	1368	1365	1784	962	1373	1367.17	1.10	0	-679	1385	1378	1374	1367	1363	1382	1371	259	411	500	960	1	1	51794579	707	15.51	0.75	12	0.00	88.00	1824.00	1975	20220802	-30.89	1295	20221013	5.41	1569	-13.00	20230522	1320	3.41	20230103	1975	-30.89	20220802	1295	5.41	20221013	2.73	N	022220	500	258 억		569399	N	N	0	N	00	N
58	20230720	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	2	2	0.15	39483284	28695	57.07	1371	1381	1370	1782	960	1371	1375.97	1.12	0	-9286	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	711	15.60	0.75	12	0.06	88.00	1824.00	1975	20220802	-30.48	1295	20221013	6.02	1569	-12.49	20230522	1320	4.02	20230103	1975	-30.48	20220802	1295	6.02	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
59	20230720	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1373	2	2	0.15	34153406	24809	49.34	1371	1381	1371	1782	960	1371	1376.65	1.12	0	-9186	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	711	15.60	0.75	12	0.05	88.00	1824.00	1975	20220802	-30.48	1295	20221013	6.02	1569	-12.49	20230522	1320	4.02	20230103	1975	-30.48	20220802	1295	6.02	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
60	20230720	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	1	2	0.07	29293067	21269	42.30	1371	1381	1371	1782	960	1371	1377.27	1.12	0	-8691	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	711	15.59	0.75	12	0.04	88.00	1824.00	1975	20220802	-30.53	1295	20221013	5.95	1569	-12.56	20230522	1320	3.94	20230103	1975	-30.53	20220802	1295	5.95	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
61	20230720	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1374	3	2	0.22	28641336	20794	41.35	1371	1381	1371	1782	960	1371	1377.38	1.12	0	-8557	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	712	15.61	0.75	12	0.04	88.00	1824.00	1975	20220802	-30.43	1295	20221013	6.10	1569	-12.43	20230522	1320	4.09	20230103	1975	-30.43	20220802	1295	6.10	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
62	20230720	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	0	3	0.00	28087416	20390	40.55	1371	1381	1371	1782	960	1371	1377.51	1.12	0	-8515	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	710	15.58	0.75	12	0.04	88.00	1824.00	1975	20220802	-30.58	1295	20221013	5.87	1569	-12.62	20230522	1320	3.86	20230103	1975	-30.58	20220802	1295	5.87	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
63	20230720	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	4	2	0.29	26500834	19234	38.25	1371	1381	1371	1782	960	1371	1377.81	1.12	0	-8214	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	712	15.62	0.75	12	0.04	88.00	1824.00	1975	20220802	-30.38	1295	20221013	6.18	1569	-12.36	20230522	1320	4.17	20230103	1975	-30.38	20220802	1295	6.18	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
64	20230720	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1372	1	2	0.07	18016383	13064	25.98	1371	1381	1371	1782	960	1371	1379.09	1.12	0	-7521	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	711	15.59	0.75	12	0.03	88.00	1824.00	1975	20220802	-30.53	1295	20221013	5.95	1569	-12.56	20230522	1320	3.94	20230103	1975	-30.53	20220802	1295	5.95	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
65	20230720	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	0	3	0.00	13594677	9855	19.60	1371	1380	1371	1782	960	1371	1379.47	1.12	0	-5924	1411	1391	1379	1359	1347	1385	1353	259	411	500	950	1	1	51794579	710	15.58	0.75	12	0.02	88.00	1824.00	1975	20220802	-30.58	1295	20221013	5.87	1569	-12.62	20230522	1320	3.86	20230103	1975	-30.58	20220802	1295	5.87	20221013	2.73	N	022220	500	258 억		578638	N	N	0	N	00	N
66	20230719	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-22	5	-1.58	68933571	50083	71.48	1399	1399	1367	1810	976	1393	1376.40	1.15	0	-17808	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	710	15.58	0.75	12	0.10	88.00	1824.00	1975	20220802	-30.58	1295	20221013	5.87	1569	-12.62	20230522	1320	3.86	20230103	1975	-30.58	20220802	1295	5.87	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
67	20230719	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-18	5	-1.29	65229977	47386	67.63	1399	1399	1367	1810	976	1393	1376.57	1.15	0	-16952	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	712	15.62	0.75	12	0.09	88.00	1824.00	1975	20220802	-30.38	1295	20221013	6.18	1569	-12.36	20230522	1320	4.17	20230103	1975	-30.38	20220802	1295	6.18	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
68	20230719	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-13	5	-0.93	61204248	44454	63.44	1399	1399	1367	1810	976	1393	1376.80	1.15	0	-15944	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	715	15.68	0.76	12	0.09	88.00	1824.00	1975	20220802	-30.13	1295	20221013	6.56	1569	-12.05	20230522	1320	4.55	20230103	1975	-30.13	20220802	1295	6.56	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
69	20230719	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-14	5	-1.01	57008448	41412	59.10	1399	1399	1367	1810	976	1393	1376.62	1.15	0	-12909	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	714	15.67	0.76	12	0.08	88.00	1824.00	1975	20220802	-30.18	1295	20221013	6.49	1569	-12.11	20230522	1320	4.47	20230103	1975	-30.18	20220802	1295	6.49	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
70	20230719	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-14	5	-1.01	43461948	31545	45.02	1399	1399	1367	1810	976	1393	1377.78	1.15	0	-11243	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	714	15.67	0.76	12	0.06	88.00	1824.00	1975	20220802	-30.18	1295	20221013	6.49	1569	-12.11	20230522	1320	4.47	20230103	1975	-30.18	20220802	1295	6.49	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
71	20230719	110331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-14	5	-1.01	41238052	29930	42.72	1399	1399	1367	1810	976	1393	1377.82	1.15	0	-10998	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	714	15.67	0.76	12	0.06	88.00	1824.00	1975	20220802	-30.18	1295	20221013	6.49	1569	-12.11	20230522	1320	4.47	20230103	1975	-30.18	20220802	1295	6.49	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
72	20230719	100329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-18	5	-1.29	34368772	24952	35.61	1399	1399	1367	1810	976	1393	1377.40	1.15	0	-10336	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	712	15.62	0.75	12	0.05	88.00	1824.00	1975	20220802	-30.38	1295	20221013	6.18	1569	-12.36	20230522	1320	4.17	20230103	1975	-30.38	20220802	1295	6.18	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
73	20230719	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	2	2	0.14	1589961	1147	1.64	1399	1399	1384	1810	976	1393	1386.19	1.15	0	-693	1411	1401	1392	1382	1373	1397	1378	259	417	500	970	1	1	51794579	723	15.85	0.76	12	0.00	88.00	1824.00	1975	20220802	-29.37	1295	20221013	7.72	1569	-11.09	20230522	1320	5.68	20230103	1975	-29.37	20220802	1295	7.72	20221013	2.76	N	022220	500	258 억		596025	N	N	0	N	00	N
74	20230718	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1393	-7	5	-0.50	97087016	70018	100.26	1400	1402	1383	1820	980	1400	1386.60	1.17	0	-8381	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	721	15.83	0.76	12	0.14	88.00	1824.00	1975	20220802	-29.47	1295	20221013	7.57	1569	-11.22	20230522	1320	5.53	20230103	1975	-29.47	20220802	1295	7.57	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
75	20230718	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1384	-16	5	-1.14	94330441	68028	97.41	1400	1402	1383	1820	980	1400	1386.64	1.17	0	-7466	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	717	15.73	0.76	12	0.13	88.00	1824.00	1975	20220802	-29.92	1295	20221013	6.87	1569	-11.79	20230522	1320	4.85	20230103	1975	-29.92	20220802	1295	6.87	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
76	20230718	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-8	5	-0.57	67902608	48945	70.09	1400	1402	1383	1820	980	1400	1387.32	1.17	0	-4596	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	721	15.82	0.76	12	0.09	88.00	1824.00	1975	20220802	-29.52	1295	20221013	7.49	1569	-11.28	20230522	1320	5.45	20230103	1975	-29.52	20220802	1295	7.49	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
77	20230718	130328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-14	5	-1.00	66318798	47802	68.45	1400	1402	1383	1820	980	1400	1387.36	1.17	0	-4207	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	718	15.75	0.76	12	0.09	88.00	1824.00	1975	20220802	-29.82	1295	20221013	7.03	1569	-11.66	20230522	1320	5.00	20230103	1975	-29.82	20220802	1295	7.03	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
78	20230718	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-14	5	-1.00	60126461	43335	62.05	1400	1402	1383	1820	980	1400	1387.48	1.17	0	-3407	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	718	15.75	0.76	12	0.08	88.00	1824.00	1975	20220802	-29.82	1295	20221013	7.03	1569	-11.66	20230522	1320	5.00	20230103	1975	-29.82	20220802	1295	7.03	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
79	20230718	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-4	5	-0.29	39217740	28231	40.43	1400	1402	1385	1820	980	1400	1389.17	1.17	0	-3466	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	723	15.86	0.77	12	0.05	88.00	1824.00	1975	20220802	-29.32	1295	20221013	7.80	1569	-11.03	20230522	1320	5.76	20230103	1975	-29.32	20220802	1295	7.80	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
80	20230718	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1386	-14	5	-1.00	33970712	24449	35.01	1400	1402	1385	1820	980	1400	1389.45	1.17	0	-3111	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	718	15.75	0.76	12	0.05	88.00	1824.00	1975	20220802	-29.82	1295	20221013	7.03	1569	-11.66	20230522	1320	5.00	20230103	1975	-29.82	20220802	1295	7.03	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
81	20230718	090327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	0	3	0.00	175000	125	0.18	1400	1400	1400	1820	980	1400	1400.00	1.17	0	-1	1424	1411	1402	1389	1380	1407	1385	259	420	500	980	1	1	51794579	725	15.91	0.77	12	0.00	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.75	N	022220	500	258 억		604057	N	N	0	N	00	N
82	20230717	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-9	5	-0.64	97288814	69624	176.69	1415	1415	1393	1831	987	1409	1397.34	1.20	0	-16541	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	725	15.91	0.77	12	0.13	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
83	20230717	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-9	5	-0.64	81783666	58514	148.49	1415	1415	1394	1831	987	1409	1397.67	1.20	0	-15898	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	725	15.91	0.77	12	0.11	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
84	20230717	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-14	5	-0.99	57559527	41185	104.52	1415	1415	1394	1831	987	1409	1397.57	1.20	0	-14780	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	723	15.85	0.76	12	0.08	88.00	1824.00	1975	20220802	-29.37	1295	20221013	7.72	1569	-11.09	20230522	1320	5.68	20230103	1975	-29.37	20220802	1295	7.72	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
85	20230717	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-13	5	-0.92	52245899	37377	94.85	1415	1415	1394	1831	987	1409	1397.79	1.20	0	-12076	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	723	15.86	0.77	12	0.07	88.00	1824.00	1975	20220802	-29.32	1295	20221013	7.80	1569	-11.03	20230522	1320	5.76	20230103	1975	-29.32	20220802	1295	7.80	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
86	20230717	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-10	5	-0.71	50321455	35999	91.36	1415	1415	1394	1831	987	1409	1397.84	1.20	0	-11448	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	725	15.90	0.77	12	0.07	88.00	1824.00	1975	20220802	-29.16	1295	20221013	8.03	1569	-10.83	20230522	1320	5.98	20230103	1975	-29.16	20220802	1295	8.03	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
87	20230717	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-9	5	-0.64	42437614	30362	77.05	1415	1415	1394	1831	987	1409	1397.70	1.20	0	-11069	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	725	15.91	0.77	12	0.06	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
88	20230717	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-15	5	-1.06	40304098	28836	73.18	1415	1415	1394	1831	987	1409	1397.68	1.20	0	-10738	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	722	15.84	0.76	12	0.06	88.00	1824.00	1975	20220802	-29.42	1295	20221013	7.64	1569	-11.15	20230522	1320	5.61	20230103	1975	-29.42	20220802	1295	7.64	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
89	20230717	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1398	-11	5	-0.78	6708993	4765	12.09	1415	1415	1398	1831	987	1409	1407.96	1.20	0	-2138	1425	1416	1406	1397	1387	1412	1393	259	422	500	980	1	1	51794579	724	15.89	0.77	12	0.01	88.00	1824.00	1975	20220802	-29.22	1295	20221013	7.95	1569	-10.90	20230522	1320	5.91	20230103	1975	-29.22	20220802	1295	7.95	20221013	2.74	N	022220	500	258 억		620599	N	N	0	N	00	N
90	20230714	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	1	2	0.07	55174114	39405	95.81	1415	1415	1396	1830	986	1408	1400.18	1.23	0	-14071	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	730	16.01	0.77	12	0.08	88.00	1824.00	1975	20220802	-28.66	1295	20221013	8.80	1569	-10.20	20230522	1320	6.74	20230103	1975	-28.66	20220802	1295	8.80	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
91	20230714	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-8	5	-0.57	53146939	37958	92.29	1415	1415	1396	1830	986	1408	1400.15	1.23	0	-13351	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	725	15.91	0.77	12	0.07	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
92	20230714	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-9	5	-0.64	42920277	30642	74.50	1415	1415	1397	1830	986	1408	1400.70	1.23	0	-11951	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	725	15.90	0.77	12	0.06	88.00	1824.00	1975	20220802	-29.16	1295	20221013	8.03	1569	-10.83	20230522	1320	5.98	20230103	1975	-29.16	20220802	1295	8.03	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
93	20230714	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-8	5	-0.57	31962418	22813	55.47	1415	1415	1397	1830	986	1408	1401.06	1.23	0	-11303	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	725	15.91	0.77	12	0.04	88.00	1824.00	1975	20220802	-29.11	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	1975	-29.11	20220802	1295	8.11	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
94	20230714	120325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-4	5	-0.28	27394323	19552	47.54	1415	1415	1397	1830	986	1408	1401.10	1.23	0	-11266	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	727	15.95	0.77	12	0.04	88.00	1824.00	1975	20220802	-28.91	1295	20221013	8.42	1569	-10.52	20230522	1320	6.36	20230103	1975	-28.91	20220802	1295	8.42	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
95	20230714	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-5	5	-0.36	25734688	18369	44.66	1415	1415	1397	1830	986	1408	1400.98	1.23	0	-10464	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	727	15.94	0.77	12	0.04	88.00	1824.00	1975	20220802	-28.96	1295	20221013	8.34	1569	-10.58	20230522	1320	6.29	20230103	1975	-28.96	20220802	1295	8.34	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
96	20230714	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	-4	5	-0.28	15780999	11252	27.36	1415	1415	1398	1830	986	1408	1402.51	1.23	0	-10523	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	727	15.95	0.77	12	0.02	88.00	1824.00	1975	20220802	-28.91	1295	20221013	8.42	1569	-10.52	20230522	1320	6.36	20230103	1975	-28.91	20220802	1295	8.42	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
97	20230714	090326	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	-6	5	-0.43	2225291	1580	3.84	1415	1415	1402	1830	986	1408	1408.41	1.23	0	-1541	1433	1420	1413	1400	1393	1417	1397	259	422	500	980	1	1	51794579	726	15.93	0.77	12	0.00	88.00	1824.00	1975	20220802	-29.01	1295	20221013	8.26	1569	-10.64	20230522	1320	6.21	20230103	1975	-29.01	20220802	1295	8.26	20221013	2.73	N	022220	500	258 억		634635	N	N	0	N	00	N
98	20230713	160325	57	100.00	KOSDAQ		화학	N	N	N	N		N	1408	-17	5	-1.19	57965866	40958	58.20	1425	1426	1406	1852	998	1425	1415.25	1.24	0	-9326	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	729	16.00	0.77	12	0.08	88.00	1824.00	1975	20220712	-28.71	1295	20221013	8.73	1569	-10.26	20230522	1320	6.67	20230103	1975	-28.71	20220802	1295	8.73	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
99	20230713	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-16	5	-1.12	56642324	40018	56.87	1425	1426	1406	1852	998	1425	1415.42	1.24	0	-9008	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	730	16.01	0.77	12	0.08	88.00	1824.00	1975	20220712	-28.66	1295	20221013	8.80	1569	-10.20	20230522	1320	6.74	20230103	1975	-28.66	20220802	1295	8.80	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
100	20230713	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1409	-16	5	-1.12	54596601	38566	54.80	1425	1426	1409	1852	998	1425	1415.67	1.24	0	-8556	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	730	16.01	0.77	12	0.07	88.00	1824.00	1975	20220712	-28.66	1295	20221013	8.80	1569	-10.20	20230522	1320	6.74	20230103	1975	-28.66	20220802	1295	8.80	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
101	20230713	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-11	5	-0.77	42335296	29873	42.45	1425	1426	1411	1852	998	1425	1417.18	1.24	0	-4222	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	732	16.07	0.78	12	0.06	88.00	1824.00	1975	20220712	-28.41	1295	20221013	9.19	1569	-9.88	20230522	1320	7.12	20230103	1975	-28.41	20220802	1295	9.19	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
102	20230713	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1421	-4	5	-0.28	30462094	21471	30.51	1425	1426	1413	1852	998	1425	1418.76	1.24	0	-2740	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	736	16.15	0.78	12	0.04	88.00	1824.00	1975	20220712	-28.05	1295	20221013	9.73	1569	-9.43	20230522	1320	7.65	20230103	1975	-28.05	20220802	1295	9.73	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
103	20230713	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-2	5	-0.14	16323095	11494	16.33	1425	1426	1416	1852	998	1425	1420.14	1.24	0	-467	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	737	16.17	0.78	12	0.02	88.00	1824.00	1975	20220712	-27.95	1295	20221013	9.88	1569	-9.31	20230522	1320	7.80	20230103	1975	-27.95	20220802	1295	9.88	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
104	20230713	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	1422	-3	5	-0.21	9691557	6822	9.69	1425	1426	1416	1852	998	1425	1420.63	1.24	0	-1678	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	737	16.16	0.78	12	0.01	88.00	1824.00	1975	20220712	-28.00	1295	20221013	9.81	1569	-9.37	20230522	1320	7.73	20230103	1975	-28.00	20220802	1295	9.81	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
105	20230713	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	-9	5	-0.63	2329911	1639	2.33	1425	1426	1416	1852	998	1425	1421.54	1.24	0	-853	1437	1431	1419	1413	1401	1434	1416	259	427	500	990	1	1	51794579	733	16.09	0.78	12	0.00	88.00	1824.00	1975	20220712	-28.30	1295	20221013	9.34	1569	-9.75	20230522	1320	7.27	20230103	1975	-28.30	20220802	1295	9.34	20221013	2.73	N	022220	500	258 억		643962	N	N	0	N	00	N
106	20230712	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1425	18	2	1.28	99350446	70358	227.78	1415	1425	1407	1829	985	1407	1412.07	1.23	0	7994	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	738	16.19	0.78	12	0.14	88.00	1824.00	2155	20220711	-33.87	1295	20221013	10.04	1569	-9.18	20230522	1320	7.95	20230103	1975	-27.85	20220712	1295	10.04	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
107	20230712	150320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1410	3	2	0.21	91537677	64867	210.01	1415	1420	1407	1829	985	1407	1411.16	1.23	0	7809	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	730	16.02	0.77	12	0.13	88.00	1824.00	2155	20220711	-34.57	1295	20221013	8.88	1569	-10.13	20230522	1320	6.82	20230103	1975	-28.61	20220712	1295	8.88	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
108	20230712	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	13	2	0.92	88110601	62439	202.15	1415	1420	1407	1829	985	1407	1411.15	1.23	0	7210	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	735	16.14	0.78	12	0.12	88.00	1824.00	2155	20220711	-34.11	1295	20221013	9.65	1569	-9.50	20230522	1320	7.58	20230103	1975	-28.10	20220712	1295	9.65	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
109	20230712	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	9	2	0.64	74333573	52730	170.71	1415	1419	1407	1829	985	1407	1409.70	1.23	0	7322	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	733	16.09	0.78	12	0.10	88.00	1824.00	2155	20220711	-34.29	1295	20221013	9.34	1569	-9.75	20230522	1320	7.27	20230103	1975	-28.30	20220712	1295	9.34	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
110	20230712	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	9	2	0.64	68088897	48301	156.37	1415	1419	1407	1829	985	1407	1409.68	1.23	0	7742	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	733	16.09	0.78	12	0.09	88.00	1824.00	2155	20220711	-34.29	1295	20221013	9.34	1569	-9.75	20230522	1320	7.27	20230103	1975	-28.30	20220712	1295	9.34	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
111	20230712	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1416	9	2	0.64	66473346	47153	152.66	1415	1419	1407	1829	985	1407	1409.74	1.23	0	7745	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	733	16.09	0.78	12	0.09	88.00	1824.00	2155	20220711	-34.29	1295	20221013	9.34	1569	-9.75	20230522	1320	7.27	20230103	1975	-28.30	20220712	1295	9.34	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
112	20230712	100322	57	100.00	KOSDAQ		화학	N	N	N	N		N	1419	12	2	0.85	28621036	20273	65.63	1415	1419	1407	1829	985	1407	1411.78	1.23	0	5023	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	735	16.12	0.78	12	0.04	88.00	1824.00	2155	20220711	-34.15	1295	20221013	9.58	1569	-9.56	20230522	1320	7.50	20230103	1975	-28.15	20220712	1295	9.58	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
113	20230712	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	8	2	0.57	2886172	2044	6.62	1415	1415	1407	1829	985	1407	1412.02	1.23	0	-149	1417	1411	1401	1395	1385	1415	1399	259	422	500	980	1	1	51794579	733	16.08	0.78	12	0.00	88.00	1824.00	2155	20220711	-34.34	1295	20221013	9.27	1569	-9.82	20230522	1320	7.20	20230103	1975	-28.35	20220712	1295	9.27	20221013	2.74	N	022220	500	258 억		636000	N	N	0	N	00	N
114	20230711	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1407	3	2	0.21	43249834	30886	79.03	1391	1407	1391	1825	983	1404	1400.31	1.22	0	2937	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	729	15.99	0.77	12	0.06	88.00	1824.00	2155	20220711	-34.71	1295	20221013	8.65	1569	-10.33	20230522	1320	6.59	20230103	2155	-34.71	20220711	1295	8.65	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
115	20230711	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	2	2	0.14	38202049	27289	69.82	1391	1406	1391	1825	983	1404	1399.91	1.22	0	3125	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	728	15.98	0.77	12	0.05	88.00	1824.00	2155	20220711	-34.76	1295	20221013	8.57	1569	-10.39	20230522	1320	6.52	20230103	2155	-34.76	20220711	1295	8.57	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
116	20230711	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	0	3	0.00	30788003	22001	56.29	1391	1405	1391	1825	983	1404	1399.39	1.22	0	442	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	727	15.95	0.77	12	0.04	88.00	1824.00	2155	20220711	-34.85	1295	20221013	8.42	1569	-10.52	20230522	1320	6.36	20230103	2155	-34.85	20220711	1295	8.42	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
117	20230711	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1404	0	3	0.00	25473548	18214	46.60	1391	1405	1391	1825	983	1404	1398.57	1.22	0	1535	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	727	15.95	0.77	12	0.04	88.00	1824.00	2155	20220711	-34.85	1295	20221013	8.42	1569	-10.52	20230522	1320	6.36	20230103	2155	-34.85	20220711	1295	8.42	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
118	20230711	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1402	-2	5	-0.14	10346364	7400	18.93	1391	1405	1391	1825	983	1404	1398.16	1.22	0	-49	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	726	15.93	0.77	12	0.01	88.00	1824.00	2155	20220711	-34.94	1295	20221013	8.26	1569	-10.64	20230522	1320	6.21	20230103	2155	-34.94	20220711	1295	8.26	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
119	20230711	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1403	-1	5	-0.07	7679121	5497	14.06	1391	1405	1391	1825	983	1404	1396.97	1.22	0	-167	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	727	15.94	0.77	12	0.01	88.00	1824.00	2155	20220711	-34.90	1295	20221013	8.34	1569	-10.58	20230522	1320	6.29	20230103	2155	-34.90	20220711	1295	8.34	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
120	20230711	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1401	-3	5	-0.21	4434308	3181	8.14	1391	1405	1391	1825	983	1404	1394.00	1.22	0	-2	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	726	15.92	0.77	12	0.01	88.00	1824.00	2155	20220711	-34.99	1295	20221013	8.19	1569	-10.71	20230522	1320	6.14	20230103	2155	-34.99	20220711	1295	8.19	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
121	20230711	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1405	1	2	0.07	2498280	1796	4.60	1391	1405	1391	1825	983	1404	1391.02	1.22	0	2	1429	1416	1399	1386	1369	1423	1393	259	421	500	980	1	1	51794579	728	15.97	0.77	12	0.00	88.00	1824.00	2155	20220711	-34.80	1295	20221013	8.49	1569	-10.45	20230522	1320	6.44	20230103	2155	-34.80	20220711	1295	8.49	20221013	2.74	N	022220	500	258 억		633096	N	N	0	N	00	N
122	20230710	160317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1404	10	2	0.72	54743002	39083	43.51	1382	1412	1382	1812	976	1394	1400.69	1.23	0	-2112	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	727	15.95	0.77	12	0.08	88.00	1824.00	2155	20220711	-34.85	1295	20221013	8.42	1569	-10.52	20230522	1320	6.36	20230103	2155	-34.85	20220711	1295	8.42	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
123	20230710	150315	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1405	11	2	0.79	46398802	33139	36.89	1382	1412	1382	1812	976	1394	1400.13	1.23	0	-1248	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	728	15.97	0.77	12	0.06	88.00	1824.00	2155	20220711	-34.80	1295	20221013	8.49	1569	-10.45	20230522	1320	6.44	20230103	2155	-34.80	20220711	1295	8.49	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
124	20230710	140313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1406	12	2	0.86	35926315	25699	28.61	1382	1412	1382	1812	976	1394	1397.97	1.23	0	-2619	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	728	15.98	0.77	12	0.05	88.00	1824.00	2155	20220711	-34.76	1295	20221013	8.57	1569	-10.39	20230522	1320	6.52	20230103	2155	-34.76	20220711	1295	8.57	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
125	20230710	130311	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1412	18	2	1.29	33485438	23963	26.68	1382	1412	1382	1812	976	1394	1397.38	1.23	0	-2619	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	731	16.05	0.77	12	0.05	88.00	1824.00	2155	20220711	-34.48	1295	20221013	9.03	1569	-10.01	20230522	1320	6.97	20230103	2155	-34.48	20220711	1295	9.03	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
126	20230710	120317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1410	16	2	1.15	28315414	20299	22.60	1382	1410	1382	1812	976	1394	1394.92	1.23	0	-697	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	730	16.02	0.77	12	0.04	88.00	1824.00	2155	20220711	-34.57	1295	20221013	8.88	1569	-10.13	20230522	1320	6.82	20230103	2155	-34.57	20220711	1295	8.88	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
127	20230710	110318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1400	6	2	0.43	19529343	14058	15.65	1382	1400	1382	1812	976	1394	1389.20	1.23	0	-536	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	725	15.91	0.77	12	0.03	88.00	1824.00	2155	20220711	-35.03	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	2155	-35.03	20220711	1295	8.11	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
128	20230710	100316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1400	6	2	0.43	15321649	11049	12.30	1382	1400	1382	1812	976	1394	1386.70	1.23	0	-525	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	725	15.91	0.77	12	0.02	88.00	1824.00	2155	20220711	-35.03	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	2155	-35.03	20220711	1295	8.11	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
129	20230710	090313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1385	-9	5	-0.65	3746627	2711	3.02	1382	1385	1382	1812	976	1394	1382.01	1.23	0	-29	1420	1407	1394	1381	1368	1400	1374	259	418	500	970	1	1	51794579	717	15.74	0.76	12	0.01	88.00	1824.00	2155	20220711	-35.73	1295	20221013	6.95	1569	-11.73	20230522	1320	4.92	20230103	2155	-35.73	20220711	1295	6.95	20221013	2.79	N	022220	500	258 억		634708	N	N	0	N	00	N
130	20230707	160312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1394	-12	5	-0.85	124285669	89490	56.20	1401	1407	1381	1827	985	1406	1388.82	1.23	0	-3564	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	722	15.84	0.76	12	0.17	88.00	1824.00	2155	20220711	-35.31	1295	20221013	7.64	1569	-11.15	20230522	1320	5.61	20230103	2155	-35.31	20220711	1295	7.64	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
131	20230707	150314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1389	-17	5	-1.21	116350597	83793	52.62	1401	1407	1381	1827	985	1406	1388.55	1.23	0	-3048	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	719	15.78	0.76	12	0.16	88.00	1824.00	2155	20220711	-35.55	1295	20221013	7.26	1569	-11.47	20230522	1320	5.23	20230103	2155	-35.55	20220711	1295	7.26	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
132	20230707	140319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1392	-14	5	-1.00	105853418	76205	47.86	1401	1407	1384	1827	985	1406	1389.06	1.23	0	-3042	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	721	15.82	0.76	12	0.15	88.00	1824.00	2155	20220711	-35.41	1295	20221013	7.49	1569	-11.28	20230522	1320	5.45	20230103	2155	-35.41	20220711	1295	7.49	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
133	20230707	130317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1389	-17	5	-1.21	49656116	35652	22.39	1401	1407	1385	1827	985	1406	1392.80	1.23	0	-4080	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	719	15.78	0.76	12	0.07	88.00	1824.00	2155	20220711	-35.55	1295	20221013	7.26	1569	-11.47	20230522	1320	5.23	20230103	2155	-35.55	20220711	1295	7.26	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
134	20230707	120317	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1393	-13	5	-0.92	39715867	28503	17.90	1401	1407	1385	1827	985	1406	1393.39	1.23	0	-3905	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	721	15.83	0.76	12	0.06	88.00	1824.00	2155	20220711	-35.36	1295	20221013	7.57	1569	-11.22	20230522	1320	5.53	20230103	2155	-35.36	20220711	1295	7.57	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
135	20230707	110316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1400	-6	5	-0.43	25205216	18076	11.35	1401	1407	1385	1827	985	1406	1394.40	1.23	0	-2861	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	725	15.91	0.77	12	0.03	88.00	1824.00	2155	20220711	-35.03	1295	20221013	8.11	1569	-10.77	20230522	1320	6.06	20230103	2155	-35.03	20220711	1295	8.11	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
136	20230707	100315	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1402	-4	5	-0.28	23358169	16753	10.52	1401	1407	1385	1827	985	1406	1394.27	1.23	0	-2382	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	726	15.93	0.77	12	0.03	88.00	1824.00	2155	20220711	-34.94	1295	20221013	8.26	1569	-10.64	20230522	1320	6.21	20230103	2155	-34.94	20220711	1295	8.26	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
137	20230707	090313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1407	1	2	0.07	4490784	3206	2.01	1401	1407	1395	1827	985	1406	1400.74	1.23	0	-255	1466	1436	1413	1383	1360	1424	1371	259	421	500	980	1	1	51794579	729	15.99	0.77	12	0.01	88.00	1824.00	2155	20220711	-34.71	1295	20221013	8.65	1569	-10.33	20230522	1320	6.59	20230103	2155	-34.71	20220711	1295	8.65	20221013	2.76	N	022220	500	258 억		638233	N	N	0	N	00	N
138	20230706	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1406	-44	5	-3.03	222054939	158121	280.90	1443	1443	1390	1885	1015	1450	1404.34	1.23	0	-1998	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	728	15.98	0.77	12	0.31	88.00	1824.00	2155	20220711	-34.76	1295	20221013	8.57	1569	-10.39	20230522	1320	6.52	20230103	2155	-34.76	20220711	1295	8.57	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
139	20230706	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1391	-59	5	-4.07	206297444	146844	260.87	1443	1443	1390	1885	1015	1450	1404.87	1.23	0	-352	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	720	15.81	0.76	12	0.28	88.00	1824.00	2155	20220711	-35.45	1295	20221013	7.41	1569	-11.34	20230522	1320	5.38	20230103	2155	-35.45	20220711	1295	7.41	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
140	20230706	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-54	5	-3.72	175086751	124460	221.10	1443	1443	1395	1885	1015	1450	1406.77	1.23	0	508	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	723	15.86	0.77	12	0.24	88.00	1824.00	2155	20220711	-35.22	1295	20221013	7.80	1569	-11.03	20230522	1320	5.76	20230103	2155	-35.22	20220711	1295	7.80	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
141	20230706	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1407	-43	5	-2.97	96026644	67952	120.72	1443	1443	1400	1885	1015	1450	1413.15	1.23	0	-4090	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	729	15.99	0.77	12	0.13	88.00	1824.00	2155	20220711	-34.71	1295	20221013	8.65	1569	-10.33	20230522	1320	6.59	20230103	2155	-34.71	20220711	1295	8.65	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
142	20230706	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1418	-32	5	-2.21	73597954	52028	92.43	1443	1443	1400	1885	1015	1450	1414.58	1.23	0	-554	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	734	16.11	0.78	12	0.10	88.00	1824.00	2155	20220711	-34.20	1295	20221013	9.50	1569	-9.62	20230522	1320	7.42	20230103	2155	-34.20	20220711	1295	9.50	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
143	20230706	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-35	5	-2.41	62769272	44376	78.83	1443	1443	1400	1885	1015	1450	1414.49	1.23	0	-244	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	733	16.08	0.78	12	0.09	88.00	1824.00	2155	20220711	-34.34	1295	20221013	9.27	1569	-9.82	20230522	1320	7.20	20230103	2155	-34.34	20220711	1295	9.27	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
144	20230706	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-27	5	-1.86	60088561	42477	75.46	1443	1443	1400	1885	1015	1450	1414.61	1.23	0	-118	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	737	16.17	0.78	12	0.08	88.00	1824.00	2155	20220711	-33.97	1295	20221013	9.88	1569	-9.31	20230522	1320	7.80	20230103	2155	-33.97	20220711	1295	9.88	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
145	20230706	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-17	5	-1.17	1597799	1111	1.97	1443	1443	1433	1885	1015	1450	1438.16	1.23	0	-871	1482	1465	1451	1434	1420	1459	1428	259	435	500	1010	1	1	51794579	742	16.28	0.79	12	0.00	88.00	1824.00	2155	20220711	-33.50	1295	20221013	10.66	1569	-8.67	20230522	1320	8.56	20230103	2155	-33.50	20220711	1295	10.66	20221013	2.73	N	022220	500	258 억		638637	N	N	0	N	00	N
146	20230705	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1450	-12	5	-0.82	80637937	55811	68.57	1457	1468	1437	1900	1024	1462	1444.84	1.29	0	-32127	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	751	16.48	0.79	12	0.11	88.00	1824.00	2155	20220711	-32.71	1295	20221013	11.97	1569	-7.58	20230522	1320	9.85	20230103	2155	-32.71	20220711	1295	11.97	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
147	20230705	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1446	-16	5	-1.09	76782942	53143	65.29	1457	1468	1437	1900	1024	1462	1444.84	1.29	0	-31001	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	749	16.43	0.79	12	0.10	88.00	1824.00	2155	20220711	-32.90	1295	20221013	11.66	1569	-7.84	20230522	1320	9.55	20230103	2155	-32.90	20220711	1295	11.66	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
148	20230705	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1445	-17	5	-1.16	64930101	44907	55.17	1457	1468	1438	1900	1024	1462	1445.88	1.29	0	-25940	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	748	16.42	0.79	12	0.09	88.00	1824.00	2155	20220711	-32.95	1295	20221013	11.58	1569	-7.90	20230522	1320	9.47	20230103	2155	-32.95	20220711	1295	11.58	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
149	20230705	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1448	-14	5	-0.96	61339295	42417	52.12	1457	1468	1438	1900	1024	1462	1446.10	1.29	0	-24449	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	750	16.45	0.79	12	0.08	88.00	1824.00	2155	20220711	-32.81	1295	20221013	11.81	1569	-7.71	20230522	1320	9.70	20230103	2155	-32.81	20220711	1295	11.81	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
150	20230705	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	-24	5	-1.64	52904652	36583	44.95	1457	1468	1438	1900	1024	1462	1446.15	1.29	0	-20009	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	745	16.34	0.79	12	0.07	88.00	1824.00	2155	20220711	-33.27	1295	20221013	11.04	1569	-8.35	20230522	1320	8.94	20230103	2155	-33.27	20220711	1295	11.04	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
151	20230705	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	-10	5	-0.68	25823764	17787	21.85	1457	1468	1443	1900	1024	1462	1451.83	1.29	0	-6534	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	752	16.50	0.80	12	0.03	88.00	1824.00	2155	20220711	-32.62	1295	20221013	12.12	1569	-7.46	20230522	1320	10.00	20230103	2155	-32.62	20220711	1295	12.12	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
152	20230705	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	-10	5	-0.68	9661908	6619	8.13	1457	1468	1450	1900	1024	1462	1459.72	1.29	0	-3177	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	752	16.50	0.80	12	0.01	88.00	1824.00	2155	20220711	-32.62	1295	20221013	12.12	1569	-7.46	20230522	1320	10.00	20230103	2155	-32.62	20220711	1295	12.12	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
153	20230705	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-5	5	-0.34	1206396	828	1.02	1457	1457	1457	1900	1024	1462	1457.00	1.29	0	-822	1482	1471	1454	1443	1426	1477	1449	259	438	500	1020	1	1	51794579	755	16.56	0.80	12	0.00	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.72	N	022220	500	258 억		670405	N	N	0	N	00	N
154	20230704	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1462	1	2	0.07	118295345	81334	133.96	1452	1465	1437	1899	1023	1461	1454.44	1.35	0	-27399	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	757	16.61	0.80	12	0.16	88.00	1824.00	2155	20220711	-32.16	1295	20221013	12.90	1569	-6.82	20230522	1320	10.76	20230103	2155	-32.16	20220711	1295	12.90	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
155	20230704	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1454	-7	5	-0.48	95874883	65967	108.65	1452	1465	1437	1899	1023	1461	1453.38	1.35	0	-18472	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	753	16.52	0.80	12	0.13	88.00	1824.00	2155	20220711	-32.53	1295	20221013	12.28	1569	-7.33	20230522	1320	10.15	20230103	2155	-32.53	20220711	1295	12.28	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
156	20230704	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-4	5	-0.27	69261132	47594	78.39	1452	1465	1437	1899	1023	1461	1455.25	1.35	0	-16719	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	755	16.56	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
157	20230704	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-4	5	-0.27	67492145	46379	76.39	1452	1465	1437	1899	1023	1461	1455.23	1.35	0	-16084	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	755	16.56	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
158	20230704	120308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1461	0	3	0.00	62316345	42812	70.51	1452	1465	1437	1899	1023	1461	1455.58	1.35	0	-14916	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	757	16.60	0.80	12	0.08	88.00	1824.00	2155	20220711	-32.20	1295	20221013	12.82	1569	-6.88	20230522	1320	10.68	20230103	2155	-32.20	20220711	1295	12.82	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
159	20230704	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1458	-3	5	-0.21	48729294	33491	55.16	1452	1465	1437	1899	1023	1461	1455.00	1.35	0	-12450	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	755	16.57	0.80	12	0.06	88.00	1824.00	2155	20220711	-32.34	1295	20221013	12.59	1569	-7.07	20230522	1320	10.45	20230103	2155	-32.34	20220711	1295	12.59	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
160	20230704	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-12	5	-0.82	29728437	20469	33.71	1452	1461	1437	1899	1023	1461	1452.36	1.35	0	-6607	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	751	16.47	0.79	12	0.04	88.00	1824.00	2155	20220711	-32.76	1295	20221013	11.89	1569	-7.65	20230522	1320	9.77	20230103	2155	-32.76	20220711	1295	11.89	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
161	20230704	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	-2	5	-0.14	3466321	2387	3.93	1452	1459	1452	1899	1023	1461	1452.17	1.35	0	-19	1479	1469	1460	1450	1441	1475	1456	259	438	500	1020	1	1	51794579	756	16.58	0.80	12	0.00	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.72	N	022220	500	258 억		698065	N	N	0	N	00	N
162	20230703	160303	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1461	11	2	0.76	88345055	60463	58.09	1451	1470	1451	1885	1015	1450	1461.14	1.33	0	8855	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	757	16.60	0.80	12	0.12	88.00	1824.00	2155	20220711	-32.20	1295	20221013	12.82	1569	-6.88	20230522	1320	10.68	20230103	2155	-32.20	20220711	1295	12.82	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
163	20230703	150304	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1457	7	2	0.48	82949940	56768	54.54	1451	1470	1451	1885	1015	1450	1461.21	1.33	0	8573	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	755	16.56	0.80	12	0.11	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
164	20230703	140304	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1457	7	2	0.48	76925723	52634	50.57	1451	1470	1451	1885	1015	1450	1461.52	1.33	0	6656	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	755	16.56	0.80	12	0.10	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
165	20230703	130303	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1459	9	2	0.62	60490614	41398	39.77	1451	1470	1451	1885	1015	1450	1461.20	1.33	0	6409	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	756	16.58	0.80	12	0.08	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
166	20230703	120302	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1468	18	2	1.24	53923745	36907	35.46	1451	1470	1451	1885	1015	1450	1461.07	1.33	0	4137	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	760	16.68	0.80	12	0.07	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
167	20230703	110304	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1462	12	2	0.83	27561779	18892	18.15	1451	1464	1451	1885	1015	1450	1458.91	1.33	0	1376	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	757	16.61	0.80	12	0.04	88.00	1824.00	2155	20220711	-32.16	1295	20221013	12.90	1569	-6.82	20230522	1320	10.76	20230103	2155	-32.16	20220711	1295	12.90	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
168	20230703	100259	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1463	13	2	0.90	17778582	12195	11.72	1451	1464	1451	1885	1015	1450	1457.86	1.33	0	398	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	758	16.62	0.80	12	0.02	88.00	1824.00	2155	20220711	-32.11	1295	20221013	12.97	1569	-6.76	20230522	1320	10.83	20230103	2155	-32.11	20220711	1295	12.97	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N
169	20230703	090300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	1452	2	2	0.14	2119068	1460	1.40	1451	1452	1451	1885	1015	1450	1451.42	1.33	0	-257	1472	1460	1450	1438	1428	1467	1445	259	435	500	1010	1	1	51794579	752	16.50	0.80	12	0.00	88.00	1824.00	2155	20220711	-32.62	1295	20221013	12.12	1569	-7.46	20230522	1320	10.00	20230103	2155	-32.62	20220711	1295	12.12	20221013	2.71	N	022220	500	258 억		688522	N	N	0	N	00	N