KissMeData/226340/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	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	75	2	3.47	2715176690	1236032	92.19	2160	2250	2100	2805	1515	2160	2196.52	1.28	0	11297	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	697	34.38	2.68	12	3.96	65.00	835.00	2560	20230724	-12.70	1255	20221013	78.09	2560	-12.70	20230724	1363	63.98	20230427	2560	-12.70	20230724	1255	78.09	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
3	20230731	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	70	2	3.24	2465131675	1124079	83.84	2160	2250	2100	2805	1515	2160	2193.13	1.28	0	10372	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	696	34.31	2.67	12	3.60	65.00	835.00	2560	20230724	-12.89	1255	20221013	77.69	2560	-12.89	20230724	1363	63.61	20230427	2560	-12.89	20230724	1255	77.69	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
4	20230731	141003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	50	2	2.31	1494528315	688921	51.39	2160	2220	2100	2805	1515	2160	2169.42	1.28	0	13701	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	689	34.00	2.65	12	2.21	65.00	835.00	2560	20230724	-13.67	1255	20221013	76.10	2560	-13.67	20230724	1363	62.14	20230427	2560	-13.67	20230724	1255	76.10	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
5	20230731	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	45	2	2.08	1313057685	606098	45.21	2160	2220	2100	2805	1515	2160	2166.45	1.28	0	38334	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	688	33.92	2.64	12	1.94	65.00	835.00	2560	20230724	-13.87	1255	20221013	75.70	2560	-13.87	20230724	1363	61.78	20230427	2560	-13.87	20230724	1255	75.70	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
6	20230731	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	20	2	0.93	952787815	441918	32.96	2160	2190	2100	2805	1515	2160	2156.00	1.28	0	45147	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	680	33.54	2.61	12	1.42	65.00	835.00	2560	20230724	-14.84	1255	20221013	73.71	2560	-14.84	20230724	1363	59.94	20230427	2560	-14.84	20230724	1255	73.71	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
7	20230731	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	0	3	0.00	853087500	395816	29.52	2160	2190	2100	2805	1515	2160	2155.22	1.28	0	28857	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	674	33.23	2.59	12	1.27	65.00	835.00	2560	20230724	-15.62	1255	20221013	72.11	2560	-15.62	20230724	1363	58.47	20230427	2560	-15.62	20230724	1255	72.11	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
8	20230731	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	10	2	0.46	679598880	315442	23.53	2160	2190	2100	2805	1515	2160	2154.37	1.28	0	4215	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	677	33.38	2.60	12	1.01	65.00	835.00	2560	20230724	-15.23	1255	20221013	72.91	2560	-15.23	20230724	1363	59.21	20230427	2560	-15.23	20230724	1255	72.91	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
9	20230731	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-20	5	-0.93	69109050	32042	2.39	2160	2160	2130	2805	1515	2160	2156.44	1.28	0	-1033	2340	2250	2140	2050	1940	2295	2095	31	645	100	1510	5	1	31194428	668	32.92	2.56	12	0.10	65.00	835.00	2560	20230724	-16.41	1255	20221013	70.52	2560	-16.41	20230724	1363	57.01	20230427	2560	-16.41	20230724	1255	70.52	20221013	3.61	N	226340	100	31 억		399889	N	N	0	N	00	N
10	20230728	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	100	2	4.85	2840507485	1321379	114.66	2080	2230	2030	2675	1445	2060	2149.71	0.88	0	131245	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	674	33.23	2.59	12	4.24	65.00	835.00	2560	20230724	-15.62	1255	20221013	72.11	2560	-15.62	20230724	1363	58.47	20230427	2560	-15.62	20230724	1255	72.11	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
11	20230728	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	85	2	4.13	2710207905	1260693	109.40	2080	2230	2030	2675	1445	2060	2149.85	0.88	0	119709	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	669	33.00	2.57	12	4.04	65.00	835.00	2560	20230724	-16.21	1255	20221013	70.92	2560	-16.21	20230724	1363	57.37	20230427	2560	-16.21	20230724	1255	70.92	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
12	20230728	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	80	2	3.88	2462074020	1144655	99.33	2080	2230	2030	2675	1445	2060	2151.01	0.88	0	101760	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	668	32.92	2.56	12	3.67	65.00	835.00	2560	20230724	-16.41	1255	20221013	70.52	2560	-16.41	20230724	1363	57.01	20230427	2560	-16.41	20230724	1255	70.52	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
13	20230728	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	100	2	4.85	2302541355	1070274	92.87	2080	2230	2030	2675	1445	2060	2151.45	0.88	0	86323	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	674	33.23	2.59	12	3.43	65.00	835.00	2560	20230724	-15.62	1255	20221013	72.11	2560	-15.62	20230724	1363	58.47	20230427	2560	-15.62	20230724	1255	72.11	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
14	20230728	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	115	2	5.58	2144900375	997587	86.57	2080	2230	2030	2675	1445	2060	2150.18	0.88	0	78324	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	678	33.46	2.60	12	3.20	65.00	835.00	2560	20230724	-15.04	1255	20221013	73.31	2560	-15.04	20230724	1363	59.57	20230427	2560	-15.04	20230724	1255	73.31	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
15	20230728	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	135	2	6.55	1797658450	837388	72.66	2080	2230	2030	2675	1445	2060	2146.85	0.88	0	23382	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	685	33.77	2.63	12	2.68	65.00	835.00	2560	20230724	-14.26	1255	20221013	74.90	2560	-14.26	20230724	1363	61.04	20230427	2560	-14.26	20230724	1255	74.90	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
16	20230728	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	80	2	3.88	700603480	333812	28.97	2080	2145	2030	2675	1445	2060	2098.92	0.88	0	2990	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	668	32.92	2.56	12	1.07	65.00	835.00	2560	20230724	-16.41	1255	20221013	70.52	2560	-16.41	20230724	1363	57.01	20230427	2560	-16.41	20230724	1255	70.52	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
17	20230728	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-5	5	-0.24	113970995	55465	4.81	2080	2095	2030	2675	1445	2060	2054.73	0.88	0	-9775	2220	2140	2070	1990	1920	2180	2030	31	615	100	1440	5	1	31194428	641	31.62	2.46	12	0.18	65.00	835.00	2560	20230724	-19.73	1255	20221013	63.75	2560	-19.73	20230724	1363	50.77	20230427	2560	-19.73	20230724	1255	63.75	20221013	3.60	N	226340	100	31 억		273405	N	N	0	N	00	N
18	20230727	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	50	2	2.49	2356486260	1132219	61.50	2005	2150	2000	2610	1410	2010	2081.53	0.29	-134481	184029	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	632	31.69	2.47	12	3.69	65.00	835.00	2560	20230724	-19.53	1255	20221013	64.14	2560	-19.53	20230724	1363	51.14	20230427	2560	-19.53	20230724	1255	64.14	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
19	20230727	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	65	2	3.23	2191972175	1052456	57.17	2005	2150	2000	2610	1410	2010	2082.74	0.29	-134481	175052	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	637	31.92	2.49	12	3.43	65.00	835.00	2560	20230724	-18.95	1255	20221013	65.34	2560	-18.95	20230724	1363	52.24	20230427	2560	-18.95	20230724	1255	65.34	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
20	20230727	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	90	2	4.48	1950002095	936269	50.86	2005	2150	2000	2610	1410	2010	2082.76	0.29	-134481	201535	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	645	32.31	2.51	12	3.05	65.00	835.00	2560	20230724	-17.97	1255	20221013	67.33	2560	-17.97	20230724	1363	54.07	20230427	2560	-17.97	20230724	1255	67.33	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
21	20230727	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	80	2	3.98	1710536805	822147	44.66	2005	2150	2000	2610	1410	2010	2080.59	0.29	-134481	198237	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	642	32.15	2.50	12	2.68	65.00	835.00	2560	20230724	-18.36	1255	20221013	66.53	2560	-18.36	20230724	1363	53.34	20230427	2560	-18.36	20230724	1255	66.53	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
22	20230727	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	85	2	4.23	1499059960	719948	39.11	2005	2150	2000	2610	1410	2010	2082.20	0.29	-134481	191127	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	643	32.23	2.51	12	2.35	65.00	835.00	2560	20230724	-18.16	1255	20221013	66.93	2560	-18.16	20230724	1363	53.71	20230427	2560	-18.16	20230724	1255	66.93	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
23	20230727	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	95	2	4.73	1364331085	655807	35.62	2005	2150	2000	2610	1410	2010	2080.41	0.29	-134481	188084	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	646	32.38	2.52	12	2.14	65.00	835.00	2560	20230724	-17.77	1255	20221013	67.73	2560	-17.77	20230724	1363	54.44	20230427	2560	-17.77	20230724	1255	67.73	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
24	20230727	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	100	2	4.98	1225614855	589957	32.05	2005	2150	2000	2610	1410	2010	2077.49	0.29	-134481	162077	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	648	32.46	2.53	12	1.92	65.00	835.00	2560	20230724	-17.58	1255	20221013	68.13	2560	-17.58	20230724	1363	54.81	20230427	2560	-17.58	20230724	1255	68.13	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
25	20230727	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	45	2	2.24	402428840	197134	10.71	2005	2080	2000	2610	1410	2010	2041.44	0.29	-134481	33825	2286	2147	2056	1917	1826	2102	1872	31	600	100	1400	5	1	30699596	631	31.62	2.46	12	0.64	65.00	835.00	2560	20230724	-19.73	1255	20221013	63.75	2560	-19.73	20230724	1363	50.77	20230427	2560	-19.73	20230724	1255	63.75	20221013	3.90	N	226340	100	30 억		89376	N	N	0	N	00	N
26	20230726	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-260	5	-11.45	3737713099	1829879	73.74	2190	2195	1965	2950	1590	2270	2042.33	0.73	0	-136791	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	617	30.92	2.41	12	5.96	65.00	835.00	2560	20230724	-21.48	1255	20221013	60.16	2560	-21.48	20230724	1363	47.47	20230427	2560	-21.48	20230724	1255	60.16	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
27	20230726	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-276	5	-12.16	3597451948	1759935	70.92	2190	2195	1965	2950	1590	2270	2043.62	0.73	0	-143286	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	1	1	30699596	612	30.68	2.39	12	5.73	65.00	835.00	2560	20230724	-22.11	1255	20221013	58.88	2560	-22.11	20230724	1363	46.29	20230427	2560	-22.11	20230724	1255	58.88	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
28	20230726	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-285	5	-12.56	3340492149	1630514	65.71	2190	2195	1965	2950	1590	2270	2048.25	0.73	0	-154801	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	1	1	30699596	609	30.54	2.38	12	5.31	65.00	835.00	2560	20230724	-22.46	1255	20221013	58.17	2560	-22.46	20230724	1363	45.63	20230427	2560	-22.46	20230724	1255	58.17	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
29	20230726	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-270	5	-11.89	2877427841	1397595	56.32	2190	2195	1993	2950	1590	2270	2058.30	0.73	0	-136156	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	614	30.77	2.40	12	4.55	65.00	835.00	2560	20230724	-21.88	1255	20221013	59.36	2560	-21.88	20230724	1363	46.74	20230427	2560	-21.88	20230724	1255	59.36	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
30	20230726	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-260	5	-11.45	2665923401	1291663	52.05	2190	2195	1994	2950	1590	2270	2063.38	0.73	0	-114684	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	617	30.92	2.41	12	4.21	65.00	835.00	2560	20230724	-21.48	1255	20221013	60.16	2560	-21.48	20230724	1363	47.47	20230427	2560	-21.48	20230724	1255	60.16	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
31	20230726	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-255	5	-11.23	2487727076	1202984	48.48	2190	2195	1994	2950	1590	2270	2067.36	0.73	0	-90358	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	619	31.00	2.41	12	3.92	65.00	835.00	2560	20230724	-21.29	1255	20221013	60.56	2560	-21.29	20230724	1363	47.84	20230427	2560	-21.29	20230724	1255	60.56	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
32	20230726	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-250	5	-11.01	1983584120	952613	38.39	2190	2195	2010	2950	1590	2270	2081.55	0.73	0	-87504	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	620	31.08	2.42	12	3.10	65.00	835.00	2560	20230724	-21.09	1255	20221013	60.96	2560	-21.09	20230724	1363	48.20	20230427	2560	-21.09	20230724	1255	60.96	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
33	20230726	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-185	5	-8.15	950089895	449138	18.10	2190	2195	2040	2950	1590	2270	2114.13	0.73	0	-50629	2370	2320	2245	2195	2120	2345	2220	31	680	100	1580	5	1	30699596	640	32.08	2.50	12	1.46	65.00	835.00	2560	20230724	-18.55	1255	20221013	66.14	2560	-18.55	20230724	1363	52.97	20230427	2560	-18.55	20230724	1255	66.14	20221013	3.30	N	226340	100	30 억		223857	N	N	0	N	00	N
34	20230725	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	55	2	2.48	5393304345	2412062	13.43	2215	2295	2170	2875	1555	2215	2235.93	0.81	0	-37792	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	697	34.92	2.72	12	7.86	65.00	835.00	2560	20230724	-11.33	1255	20221013	80.88	2560	-11.33	20230724	1363	66.54	20230427	2560	-11.33	20230724	1255	80.88	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
35	20230725	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	60	2	2.71	4619882000	2072928	11.54	2215	2280	2170	2875	1555	2215	2228.68	0.81	0	7070	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	698	35.00	2.72	12	6.75	65.00	835.00	2560	20230724	-11.13	1255	20221013	81.27	2560	-11.13	20230724	1363	66.91	20230427	2560	-11.13	20230724	1255	81.27	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
36	20230725	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	0	3	0.00	3880228610	1743675	9.71	2215	2280	2170	2875	1555	2215	2225.32	0.81	0	-34072	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	680	34.08	2.65	12	5.68	65.00	835.00	2560	20230724	-13.48	1255	20221013	76.49	2560	-13.48	20230724	1363	62.51	20230427	2560	-13.48	20230724	1255	76.49	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
37	20230725	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	0	3	0.00	3640222070	1634965	9.10	2215	2280	2170	2875	1555	2215	2226.49	0.81	0	-19000	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	680	34.08	2.65	12	5.33	65.00	835.00	2560	20230724	-13.48	1255	20221013	76.49	2560	-13.48	20230724	1363	62.51	20230427	2560	-13.48	20230724	1255	76.49	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
38	20230725	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	10	2	0.45	3327114280	1494371	8.32	2215	2280	2170	2875	1555	2215	2226.44	0.81	0	-984	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	683	34.23	2.66	12	4.87	65.00	835.00	2560	20230724	-13.09	1255	20221013	77.29	2560	-13.09	20230724	1363	63.24	20230427	2560	-13.09	20230724	1255	77.29	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
39	20230725	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	30	2	1.35	3053293845	1371192	7.64	2215	2280	2170	2875	1555	2215	2226.75	0.81	0	8638	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	689	34.54	2.69	12	4.47	65.00	835.00	2560	20230724	-12.30	1255	20221013	78.88	2560	-12.30	20230724	1363	64.71	20230427	2560	-12.30	20230724	1255	78.88	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
40	20230725	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	10	2	0.45	2437578485	1094227	6.09	2215	2280	2170	2875	1555	2215	2227.69	0.81	0	-3674	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	683	34.23	2.66	12	3.56	65.00	835.00	2560	20230724	-13.09	1255	20221013	77.29	2560	-13.09	20230724	1363	63.24	20230427	2560	-13.09	20230724	1255	77.29	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
41	20230725	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	40	2	1.81	911549420	408348	2.27	2215	2270	2185	2875	1555	2215	2232.34	0.81	0	-14763	2791	2502	2271	1982	1751	2647	2127	31	660	100	1550	5	1	30699596	692	34.69	2.70	12	1.33	65.00	835.00	2560	20230724	-11.91	1255	20221013	79.68	2560	-11.91	20230724	1363	65.44	20230427	2560	-11.91	20230724	1255	79.68	20221013	3.23	N	226340	100	30 억		249631	N	N	0	N	00	N
42	20230724	160938	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2215	244	2	12.38	42479542745	17854633	2829.33	2045	2560	2040	2560	1380	1971	2379.25	1.61	0	-247422	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	680	34.08	2.65	12	58.16	65.00	835.00	2560	20230724	-13.48	1255	20221013	76.49	2560	-13.48	20230724	1363	62.51	20230427	2560	-13.48	20230724	1255	76.49	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
43	20230724	150934	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2255	284	2	14.41	41761175735	17532156	2778.23	2045	2560	2040	2560	1380	1971	2381.98	1.61	0	-302269	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	692	34.69	2.70	12	57.11	65.00	835.00	2560	20230724	-11.91	1255	20221013	79.68	2560	-11.91	20230724	1363	65.44	20230427	2560	-11.91	20230724	1255	79.68	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
44	20230724	140931	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2295	324	2	16.44	40346278460	16908535	2679.41	2045	2560	2040	2560	1380	1971	2386.15	1.61	0	-369298	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	705	35.31	2.75	12	55.08	65.00	835.00	2560	20230724	-10.35	1255	20221013	82.87	2560	-10.35	20230724	1363	68.38	20230427	2560	-10.35	20230724	1255	82.87	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
45	20230724	130932	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2340	369	2	18.72	37255112250	15550055	2464.14	2045	2560	2040	2560	1380	1971	2395.82	1.61	0	-396010	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	718	36.00	2.80	12	50.65	65.00	835.00	2560	20230724	-8.59	1255	20221013	86.45	2560	-8.59	20230724	1363	71.68	20230427	2560	-8.59	20230724	1255	86.45	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
46	20230724	120933	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2350	379	2	19.23	35891261940	14969112	2372.08	2045	2560	2040	2560	1380	1971	2397.69	1.61	0	-370412	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	721	36.15	2.81	12	48.76	65.00	835.00	2560	20230724	-8.20	1255	20221013	87.25	2560	-8.20	20230724	1363	72.41	20230427	2560	-8.20	20230724	1255	87.25	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
47	20230724	110938	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2320	349	2	17.71	33371722485	13887134	2200.63	2045	2560	2040	2560	1380	1971	2403.07	1.61	0	-304994	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	712	35.69	2.78	12	45.24	65.00	835.00	2560	20230724	-9.38	1255	20221013	84.86	2560	-9.38	20230724	1363	70.21	20230427	2560	-9.38	20230724	1255	84.86	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
48	20230724	100929	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2390	419	2	21.26	30008987955	12455987	1973.84	2045	2560	2040	2560	1380	1971	2409.21	1.61	0	-222584	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	734	36.77	2.86	12	40.57	65.00	835.00	2560	20230724	-6.64	1255	20221013	90.44	2560	-6.64	20230724	1363	75.35	20230427	2560	-6.64	20230724	1255	90.44	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
49	20230724	090934	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2405	434	2	22.02	6532971800	2892784	458.41	2045	2425	2040	2560	1380	1971	2258.39	1.61	0	-26837	2097	2034	1997	1934	1897	2015	1915	31	590	100	1370	5	1	30699596	738	37.00	2.88	12	9.42	65.00	835.00	2425	20230724	-0.82	1255	20221013	91.63	2425	-0.82	20230724	1363	76.45	20230427	2425	-0.82	20230724	1255	91.63	20221013	3.37	N	226340	100	30 억		493062	N	N	0	N	00	N
50	20230721	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-59	5	-2.91	1254145999	624985	56.44	2030	2060	1960	2635	1425	2030	2006.97	1.50	0	30091	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	1	1	30699596	605	30.32	2.36	12	2.04	65.00	835.00	2310	20230719	-14.68	1255	20221013	57.05	2310	-14.68	20230719	1363	44.61	20230427	2310	-14.68	20230719	1255	57.05	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
51	20230721	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	-69	5	-3.40	1078988367	536116	48.42	2030	2060	1960	2635	1425	2030	2012.60	1.50	0	8108	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	1	1	30699596	602	30.17	2.35	12	1.75	65.00	835.00	2310	20230719	-15.11	1255	20221013	56.25	2310	-15.11	20230719	1363	43.87	20230427	2310	-15.11	20230719	1255	56.25	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
52	20230721	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	864977931	428744	38.72	2030	2060	1990	2635	1425	2030	2017.47	1.50	0	43672	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	617	30.92	2.41	12	1.40	65.00	835.00	2310	20230719	-12.99	1255	20221013	60.16	2310	-12.99	20230719	1363	47.47	20230427	2310	-12.99	20230719	1255	60.16	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
53	20230721	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	0	3	0.00	761282981	377656	34.11	2030	2060	1990	2635	1425	2030	2015.81	1.50	0	46526	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	623	31.23	2.43	12	1.23	65.00	835.00	2310	20230719	-12.12	1255	20221013	61.75	2310	-12.12	20230719	1363	48.94	20230427	2310	-12.12	20230719	1255	61.75	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
54	20230721	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	677847421	336093	30.35	2030	2060	1990	2635	1425	2030	2016.84	1.50	0	43704	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	619	31.00	2.41	12	1.09	65.00	835.00	2310	20230719	-12.77	1255	20221013	60.56	2310	-12.77	20230719	1363	47.84	20230427	2310	-12.77	20230719	1255	60.56	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
55	20230721	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	473715286	235012	21.22	2030	2060	1990	2635	1425	2030	2015.71	1.50	0	24525	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	622	31.15	2.43	12	0.77	65.00	835.00	2310	20230719	-12.34	1255	20221013	61.35	2310	-12.34	20230719	1363	48.57	20230427	2310	-12.34	20230719	1255	61.35	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
56	20230721	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	379835456	188319	17.01	2030	2060	1990	2635	1425	2030	2016.98	1.50	0	19965	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	616	30.85	2.40	12	0.61	65.00	835.00	2310	20230719	-13.20	1255	20221013	59.76	2310	-13.20	20230719	1363	47.10	20230427	2310	-13.20	20230719	1255	59.76	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
57	20230721	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-20	5	-0.99	135685433	67136	6.06	2030	2050	1990	2635	1425	2030	2021.05	1.50	0	-6881	2176	2102	2061	1987	1946	2082	1967	31	605	100	1420	5	1	30699596	617	30.92	2.41	12	0.22	65.00	835.00	2310	20230719	-12.99	1255	20221013	60.16	2310	-12.99	20230719	1363	47.47	20230427	2310	-12.99	20230719	1255	60.16	20221013	3.17	N	226340	100	30 억		461648	N	N	0	N	00	N
58	20230720	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-70	5	-3.33	2270053655	1099723	9.45	2065	2135	2020	2730	1470	2100	2064.30	1.12	0	112469	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	623	31.23	2.43	12	3.58	65.00	835.00	2310	20230719	-12.12	1255	20221013	61.75	2310	-12.12	20230719	1363	48.94	20230427	2310	-12.12	20230719	1255	61.75	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
59	20230720	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-50	5	-2.38	2093036800	1012527	8.70	2065	2135	2020	2730	1470	2100	2067.09	1.12	0	98545	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	629	31.54	2.46	12	3.30	65.00	835.00	2310	20230719	-11.26	1255	20221013	63.35	2310	-11.26	20230719	1363	50.40	20230427	2310	-11.26	20230719	1255	63.35	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
60	20230720	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-50	5	-2.38	1793757335	865791	7.44	2065	2135	2025	2730	1470	2100	2071.76	1.12	0	83839	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	629	31.54	2.46	12	2.82	65.00	835.00	2310	20230719	-11.26	1255	20221013	63.35	2310	-11.26	20230719	1363	50.40	20230427	2310	-11.26	20230719	1255	63.35	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
61	20230720	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-40	5	-1.90	1496404490	720025	6.19	2065	2135	2040	2730	1470	2100	2078.22	1.12	0	63236	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	632	31.69	2.47	12	2.35	65.00	835.00	2310	20230719	-10.82	1255	20221013	64.14	2310	-10.82	20230719	1363	51.14	20230427	2310	-10.82	20230719	1255	64.14	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
62	20230720	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-30	5	-1.43	1410984840	678641	5.83	2065	2135	2040	2730	1470	2100	2079.09	1.12	0	65573	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	635	31.85	2.48	12	2.21	65.00	835.00	2310	20230719	-10.39	1255	20221013	64.94	2310	-10.39	20230719	1363	51.87	20230427	2310	-10.39	20230719	1255	64.94	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
63	20230720	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-20	5	-0.95	1311589805	630766	5.42	2065	2135	2040	2730	1470	2100	2079.31	1.12	0	60549	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	639	32.00	2.49	12	2.05	65.00	835.00	2310	20230719	-9.96	1255	20221013	65.74	2310	-9.96	20230719	1363	52.60	20230427	2310	-9.96	20230719	1255	65.74	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
64	20230720	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-15	5	-0.71	1026889085	492423	4.23	2065	2135	2045	2730	1470	2100	2085.33	1.12	0	18888	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	640	32.08	2.50	12	1.60	65.00	835.00	2310	20230719	-9.74	1255	20221013	66.14	2310	-9.74	20230719	1363	52.97	20230427	2310	-9.74	20230719	1255	66.14	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
65	20230720	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	25	2	1.19	460496180	220264	1.89	2065	2135	2055	2730	1470	2100	2090.59	1.12	0	3663	2490	2294	2114	1918	1738	2393	2017	31	630	100	1470	5	1	30699596	652	32.69	2.54	12	0.72	65.00	835.00	2310	20230719	-8.01	1255	20221013	69.32	2310	-8.01	20230719	1363	55.91	20230427	2310	-8.01	20230719	1255	69.32	20221013	3.22	N	226340	100	30 억		344245	N	N	0	N	00	N
66	20230719	160934	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2100	166	2	8.58	24946403660	11567077	2799.60	1934	2310	1934	2510	1354	1934	2156.68	1.16	0	-13453	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	645	32.31	2.51	12	37.68	65.00	835.00	2310	20230719	-9.09	1255	20221013	67.33	2310	-9.09	20230719	1363	54.07	20230427	2310	-9.09	20230719	1255	67.33	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
67	20230719	150934	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2140	206	2	10.65	24458398225	11336075	2743.69	1934	2310	1934	2510	1354	1934	2157.57	1.16	0	-4650	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	657	32.92	2.56	12	36.93	65.00	835.00	2310	20230719	-7.36	1255	20221013	70.52	2310	-7.36	20230719	1363	57.01	20230427	2310	-7.36	20230719	1255	70.52	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
68	20230719	140936	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2095	161	2	8.32	22621058115	10468697	2533.76	1934	2310	1934	2510	1354	1934	2160.83	1.16	0	115485	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	643	32.23	2.51	12	34.10	65.00	835.00	2310	20230719	-9.31	1255	20221013	66.93	2310	-9.31	20230719	1363	53.71	20230427	2310	-9.31	20230719	1255	66.93	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
69	20230719	130923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2065	131	2	6.77	21236278290	9801839	2372.36	1934	2310	1934	2510	1354	1934	2166.56	1.16	0	-30431	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	634	31.77	2.47	12	31.93	65.00	835.00	2310	20230719	-10.61	1255	20221013	64.54	2310	-10.61	20230719	1363	51.50	20230427	2310	-10.61	20230719	1255	64.54	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
70	20230719	120939	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2120	186	2	9.62	17992455045	8266372	2000.72	1934	2310	1934	2510	1354	1934	2176.58	1.16	0	-75276	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	651	32.62	2.54	12	26.93	65.00	835.00	2310	20230719	-8.23	1255	20221013	68.92	2310	-8.23	20230719	1363	55.54	20230427	2310	-8.23	20230719	1255	68.92	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
71	20230719	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	191	2	9.88	2250016140	1109003	268.41	1934	2125	1934	2510	1354	1934	2028.86	1.16	0	53212	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	5	1	30699596	652	32.69	2.54	12	3.61	65.00	835.00	2210	20230711	-3.85	1255	20221013	69.32	2210	-3.85	20230711	1363	55.91	20230427	2210	-3.85	20230711	1255	69.32	20221013	3.07	N	226340	100	30 억		357211	Y	N	0	N	00	N
72	20230719	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	65	2	3.36	1542737752	766912	185.62	1934	2080	1934	2510	1354	1934	2011.62	1.16	0	31147	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	1	1	30699596	614	30.75	2.39	12	2.50	65.00	835.00	2210	20230711	-9.55	1255	20221013	59.28	2210	-9.55	20230711	1363	46.66	20230427	2210	-9.55	20230711	1255	59.28	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
73	20230719	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	38	2	1.96	332760045	167752	40.60	1934	2045	1934	2510	1354	1934	1983.64	1.16	0	-14280	2024	1978	1944	1898	1864	1962	1882	31	578	100	1350	1	1	30699596	605	30.34	2.36	12	0.55	65.00	835.00	2210	20230711	-10.77	1255	20221013	57.13	2210	-10.77	20230711	1363	44.68	20230427	2210	-10.77	20230711	1255	57.13	20221013	3.07	N	226340	100	30 억		357211	N	N	0	N	00	N
74	20230718	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1934	-41	5	-2.08	799739642	411590	61.29	1968	1990	1910	2565	1383	1975	1943.10	1.38	0	-67833	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	594	29.75	2.32	12	1.34	65.00	835.00	2210	20230711	-12.49	1255	20221013	54.10	2210	-12.49	20230711	1363	41.89	20230427	2210	-12.49	20230711	1255	54.10	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
75	20230718	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-44	5	-2.23	718873628	369611	55.04	1968	1990	1910	2565	1383	1975	1944.95	1.38	0	-65741	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	593	29.71	2.31	12	1.20	65.00	835.00	2210	20230711	-12.62	1255	20221013	53.86	2210	-12.62	20230711	1363	41.67	20230427	2210	-12.62	20230711	1255	53.86	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
76	20230718	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-35	5	-1.77	573180399	294334	43.83	1968	1990	1920	2565	1383	1975	1947.38	1.38	0	-52762	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	596	29.85	2.32	12	0.96	65.00	835.00	2210	20230711	-12.22	1255	20221013	54.58	2210	-12.22	20230711	1363	42.33	20230427	2210	-12.22	20230711	1255	54.58	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
77	20230718	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	-9	5	-0.46	530742875	272687	40.60	1968	1990	1920	2565	1383	1975	1946.34	1.38	0	-48828	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	604	30.25	2.35	12	0.89	65.00	835.00	2210	20230711	-11.04	1255	20221013	56.65	2210	-11.04	20230711	1363	44.24	20230427	2210	-11.04	20230711	1255	56.65	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
78	20230718	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	-43	5	-2.18	442604359	227614	33.89	1968	1990	1920	2565	1383	1975	1944.54	1.38	0	-26445	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	593	29.72	2.31	12	0.74	65.00	835.00	2210	20230711	-12.58	1255	20221013	53.94	2210	-12.58	20230711	1363	41.75	20230427	2210	-12.58	20230711	1255	53.94	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
79	20230718	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1935	-40	5	-2.03	313403381	161030	23.98	1968	1977	1920	2565	1383	1975	1946.24	1.38	0	-28601	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	594	29.77	2.32	12	0.52	65.00	835.00	2210	20230711	-12.44	1255	20221013	54.18	2210	-12.44	20230711	1363	41.97	20230427	2210	-12.44	20230711	1255	54.18	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
80	20230718	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-30	5	-1.52	269832616	138474	20.62	1968	1977	1920	2565	1383	1975	1948.62	1.38	0	-26700	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	597	29.92	2.33	12	0.45	65.00	835.00	2210	20230711	-11.99	1255	20221013	54.98	2210	-11.99	20230711	1363	42.70	20230427	2210	-11.99	20230711	1255	54.98	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
81	20230718	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-11	5	-0.56	39512146	20136	3.00	1968	1974	1951	2565	1383	1975	1962.26	1.38	0	2154	2033	2003	1980	1950	1927	1992	1939	31	591	100	1380	1	1	30699596	603	30.22	2.35	12	0.07	65.00	835.00	2210	20230711	-11.13	1255	20221013	56.49	2210	-11.13	20230711	1363	44.09	20230427	2210	-11.13	20230711	1255	56.49	20221013	2.96	N	226340	100	30 억		425172	N	N	0	N	00	N
82	20230717	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	-40	5	-1.99	1299611495	656537	76.55	2005	2010	1957	2615	1415	2015	1979.50	1.93	0	-169819	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	606	30.38	2.37	12	2.14	65.00	835.00	2210	20230711	-10.63	1255	20221013	57.37	2210	-10.63	20230711	1363	44.90	20230427	2210	-10.63	20230711	1255	57.37	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
83	20230717	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	-43	5	-2.13	1246419944	629558	73.40	2005	2010	1957	2615	1415	2015	1979.83	1.93	0	-168256	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	605	30.34	2.36	12	2.05	65.00	835.00	2210	20230711	-10.77	1255	20221013	57.13	2210	-10.77	20230711	1363	44.68	20230427	2210	-10.77	20230711	1255	57.13	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
84	20230717	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	-37	5	-1.84	1136444184	573747	66.90	2005	2010	1957	2615	1415	2015	1980.74	1.93	0	-144574	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	607	30.43	2.37	12	1.87	65.00	835.00	2210	20230711	-10.50	1255	20221013	57.61	2210	-10.50	20230711	1363	45.12	20230427	2210	-10.50	20230711	1255	57.61	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
85	20230717	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-35	5	-1.74	1027618685	518495	60.45	2005	2010	1957	2615	1415	2015	1981.92	1.93	0	-148131	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	608	30.46	2.37	12	1.69	65.00	835.00	2210	20230711	-10.41	1255	20221013	57.77	2210	-10.41	20230711	1363	45.27	20230427	2210	-10.41	20230711	1255	57.77	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
86	20230717	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-26	5	-1.29	919591645	463922	54.09	2005	2010	1957	2615	1415	2015	1982.21	1.93	0	-139889	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	611	30.60	2.38	12	1.51	65.00	835.00	2210	20230711	-10.00	1255	20221013	58.49	2210	-10.00	20230711	1363	45.93	20230427	2210	-10.00	20230711	1255	58.49	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
87	20230717	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1982	-33	5	-1.64	857225778	432479	50.42	2005	2010	1957	2615	1415	2015	1982.12	1.93	0	-141791	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	608	30.49	2.37	12	1.41	65.00	835.00	2210	20230711	-10.32	1255	20221013	57.93	2210	-10.32	20230711	1363	45.41	20230427	2210	-10.32	20230711	1255	57.93	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
88	20230717	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1968	-47	5	-2.33	767398804	387014	45.12	2005	2010	1957	2615	1415	2015	1982.87	1.93	0	-151469	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	604	30.28	2.36	12	1.26	65.00	835.00	2210	20230711	-10.95	1255	20221013	56.81	2210	-10.95	20230711	1363	44.39	20230427	2210	-10.95	20230711	1255	56.81	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
89	20230717	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-41	5	-2.03	398997988	200415	23.37	2005	2010	1972	2615	1415	2015	1990.85	1.93	0	-86134	2085	2049	1979	1943	1873	2068	1962	31	600	100	1410	1	1	30699596	606	30.37	2.36	12	0.65	65.00	835.00	2210	20230711	-10.68	1255	20221013	57.29	2210	-10.68	20230711	1363	44.83	20230427	2210	-10.68	20230711	1255	57.29	20221013	2.78	N	226340	100	30 억		591553	N	N	0	N	00	N
90	20230714	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	55	2	2.81	1368294212	698272	47.16	1964	2015	1909	2545	1372	1960	1959.30	2.12	0	-60845	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	5	1	30699596	619	31.00	2.41	12	2.27	65.00	835.00	2210	20230711	-8.82	1255	20221013	60.56	2210	-8.82	20230711	1363	47.84	20230427	2210	-8.82	20230711	1255	60.56	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
91	20230714	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	35	2	1.79	1188128077	608383	41.08	1964	1996	1909	2545	1372	1960	1952.93	2.12	0	-49430	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	612	30.69	2.39	12	1.98	65.00	835.00	2210	20230711	-9.73	1255	20221013	58.96	2210	-9.73	20230711	1363	46.37	20230427	2210	-9.73	20230711	1255	58.96	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
92	20230714	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	27	2	1.38	1003900620	515394	34.81	1964	1992	1909	2545	1372	1960	1947.83	2.12	0	-25015	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	610	30.57	2.38	12	1.68	65.00	835.00	2210	20230711	-10.09	1255	20221013	58.33	2210	-10.09	20230711	1363	45.78	20230427	2210	-10.09	20230711	1255	58.33	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
93	20230714	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-4	5	-0.20	884356968	454975	30.73	1964	1989	1909	2545	1372	1960	1943.75	2.12	0	-26074	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	600	30.09	2.34	12	1.48	65.00	835.00	2210	20230711	-11.49	1255	20221013	55.86	2210	-11.49	20230711	1363	43.51	20230427	2210	-11.49	20230711	1255	55.86	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
94	20230714	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-7	5	-0.36	861211187	443110	29.92	1964	1989	1909	2545	1372	1960	1943.56	2.12	0	-21351	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	600	30.05	2.34	12	1.44	65.00	835.00	2210	20230711	-11.63	1255	20221013	55.62	2210	-11.63	20230711	1363	43.29	20230427	2210	-11.63	20230711	1255	55.62	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
95	20230714	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1963	3	2	0.15	733661175	377970	25.52	1964	1989	1909	2545	1372	1960	1941.06	2.12	0	-10740	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	603	30.20	2.35	12	1.23	65.00	835.00	2210	20230711	-11.18	1255	20221013	56.41	2210	-11.18	20230711	1363	44.02	20230427	2210	-11.18	20230711	1255	56.41	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
96	20230714	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	2	2	0.10	597862205	308444	20.83	1964	1989	1909	2545	1372	1960	1938.32	2.12	0	-18837	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	602	30.18	2.35	12	1.00	65.00	835.00	2210	20230711	-11.22	1255	20221013	56.33	2210	-11.22	20230711	1363	43.95	20230427	2210	-11.22	20230711	1255	56.33	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
97	20230714	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-9	5	-0.46	169594004	85973	5.81	1964	1989	1951	2545	1372	1960	1972.64	2.12	0	-33442	2134	2046	2002	1914	1870	2025	1893	31	586	100	1370	1	1	30699596	599	30.02	2.34	12	0.28	65.00	835.00	2210	20230711	-11.72	1255	20221013	55.46	2210	-11.72	20230711	1363	43.14	20230427	2210	-11.72	20230711	1255	55.46	20221013	3.15	N	226340	100	30 억		649378	N	N	0	N	00	N
98	20230713	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-155	5	-7.33	2920015383	1459502	59.16	2090	2090	1958	2745	1485	2115	2000.91	1.53	0	179261	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	1	1	30699596	602	30.15	2.35	12	4.75	65.00	835.00	2210	20230711	-11.31	1255	20221013	56.18	2210	-11.31	20230711	1363	43.80	20230427	2210	-11.31	20230711	1255	56.18	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
99	20230713	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-135	5	-6.38	2729669700	1362653	55.24	2090	2090	1958	2745	1485	2115	2003.20	1.53	0	177434	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	1	1	30699596	608	30.46	2.37	12	4.44	65.00	835.00	2210	20230711	-10.41	1255	20221013	57.77	2210	-10.41	20230711	1363	45.27	20230427	2210	-10.41	20230711	1255	57.77	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
100	20230713	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-131	5	-6.19	2544694749	1269046	51.44	2090	2090	1958	2745	1485	2115	2005.20	1.53	0	181333	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	1	1	30699596	609	30.52	2.38	12	4.13	65.00	835.00	2210	20230711	-10.23	1255	20221013	58.09	2210	-10.23	20230711	1363	45.56	20230427	2210	-10.23	20230711	1255	58.09	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
101	20230713	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-121	5	-5.72	2127807636	1059417	42.94	2090	2090	1958	2745	1485	2115	2008.47	1.53	0	108880	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	1	1	30699596	612	30.68	2.39	12	3.45	65.00	835.00	2210	20230711	-9.77	1255	20221013	58.88	2210	-9.77	20230711	1363	46.29	20230427	2210	-9.77	20230711	1255	58.88	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
102	20230713	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-105	5	-4.96	1934813390	963106	39.04	2090	2090	1958	2745	1485	2115	2008.93	1.53	0	71546	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	5	1	30699596	617	30.92	2.41	12	3.14	65.00	835.00	2210	20230711	-9.05	1255	20221013	60.16	2210	-9.05	20230711	1363	47.47	20230427	2210	-9.05	20230711	1255	60.16	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
103	20230713	110909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-95	5	-4.49	1842328935	917324	37.18	2090	2090	1958	2745	1485	2115	2008.37	1.53	0	62195	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	5	1	30699596	620	31.08	2.42	12	2.99	65.00	835.00	2210	20230711	-8.60	1255	20221013	60.96	2210	-8.60	20230711	1363	48.20	20230427	2210	-8.60	20230711	1255	60.96	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
104	20230713	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-122	5	-5.77	1600772040	797306	32.32	2090	2090	1958	2745	1485	2115	2007.73	1.53	0	53930	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	1	1	30699596	612	30.66	2.39	12	2.60	65.00	835.00	2210	20230711	-9.82	1255	20221013	58.80	2210	-9.82	20230711	1363	46.22	20230427	2210	-9.82	20230711	1255	58.80	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
105	20230713	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-70	5	-3.31	292285845	141440	5.73	2090	2090	2040	2745	1485	2115	2066.50	1.53	0	-4006	2211	2162	2081	2032	1951	2187	2057	31	630	100	1480	5	1	30699596	628	31.46	2.45	12	0.46	65.00	835.00	2210	20230711	-7.47	1255	20221013	62.95	2210	-7.47	20230711	1363	50.04	20230427	2210	-7.47	20230711	1255	62.95	20221013	2.39	N	226340	100	30 억		468236	N	N	0	N	00	N
106	20230712	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-25	5	-1.17	5001002060	2414062	13.88	2035	2130	2000	2780	1500	2140	2071.46	0.83	0	225356	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	649	32.54	2.53	12	7.86	65.00	835.00	2210	20230711	-4.30	1255	20221013	68.53	2210	-4.30	20230711	1363	55.17	20230427	2210	-4.30	20230711	1255	68.53	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
107	20230712	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-25	5	-1.17	4671865590	2258747	12.98	2035	2125	2000	2780	1500	2140	2068.26	0.83	0	221341	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	649	32.54	2.53	12	7.36	65.00	835.00	2210	20230711	-4.30	1255	20221013	68.53	2210	-4.30	20230711	1363	55.17	20230427	2210	-4.30	20230711	1255	68.53	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
108	20230712	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-50	5	-2.34	4260574235	2063197	11.86	2035	2125	2000	2780	1500	2140	2064.94	0.83	0	224694	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	642	32.15	2.50	12	6.72	65.00	835.00	2210	20230711	-5.43	1255	20221013	66.53	2210	-5.43	20230711	1363	53.34	20230427	2210	-5.43	20230711	1255	66.53	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
109	20230712	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-55	5	-2.57	3903087835	1893073	10.88	2035	2120	2000	2780	1500	2140	2061.66	0.83	0	228987	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	640	32.08	2.50	12	6.17	65.00	835.00	2210	20230711	-5.66	1255	20221013	66.14	2210	-5.66	20230711	1363	52.97	20230427	2210	-5.66	20230711	1255	66.14	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
110	20230712	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-65	5	-3.04	3662094690	1776342	10.21	2035	2120	2000	2780	1500	2140	2061.48	0.83	0	210883	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	637	31.92	2.49	12	5.79	65.00	835.00	2210	20230711	-6.11	1255	20221013	65.34	2210	-6.11	20230711	1363	52.24	20230427	2210	-6.11	20230711	1255	65.34	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
111	20230712	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-45	5	-2.10	3322071825	1613413	9.27	2035	2120	2000	2780	1500	2140	2058.90	0.83	0	182310	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	643	32.23	2.51	12	5.26	65.00	835.00	2210	20230711	-5.20	1255	20221013	66.93	2210	-5.20	20230711	1363	53.71	20230427	2210	-5.20	20230711	1255	66.93	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
112	20230712	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-95	5	-4.44	2525379420	1232036	7.08	2035	2095	2000	2780	1500	2140	2049.57	0.83	0	216222	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	628	31.46	2.45	12	4.01	65.00	835.00	2210	20230711	-7.47	1255	20221013	62.95	2210	-7.47	20230711	1363	50.04	20230427	2210	-7.47	20230711	1255	62.95	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
113	20230712	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-85	5	-3.97	1222747560	598006	3.44	2035	2090	2000	2780	1500	2140	2044.28	0.83	0	101968	2532	2336	2014	1818	1496	2434	1916	31	640	100	1490	5	1	30699596	631	31.62	2.46	12	1.95	65.00	835.00	2210	20230711	-7.01	1255	20221013	63.75	2210	-7.01	20230711	1363	50.77	20230427	2210	-7.01	20230711	1255	63.75	20221013	2.42	N	226340	100	30 억		255247	N	N	0	N	00	N
114	20230711	160848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2140	439	2	25.81	35818810361	17107204	38909.19	1692	2210	1692	2210	1191	1701	2093.73	1.13	0	-72049	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	657	32.92	2.56	12	55.72	65.00	835.00	2210	20230711	-3.17	1255	20221013	70.52	2210	-3.17	20230711	1363	57.01	20230427	2210	-3.17	20230711	1255	70.52	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
115	20230711	150844	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2175	474	2	27.87	33906044611	16220294	36891.97	1692	2210	1692	2210	1191	1701	2090.35	1.13	0	-54685	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	668	33.46	2.60	12	52.84	65.00	835.00	2210	20230711	-1.58	1255	20221013	73.31	2210	-1.58	20230711	1363	59.57	20230427	2210	-1.58	20230711	1255	73.31	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
116	20230711	140839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2120	419	2	24.63	26671355706	12845861	29217.05	1692	2210	1692	2210	1191	1701	2076.26	1.13	0	68063	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	651	32.62	2.54	12	41.84	65.00	835.00	2210	20230711	-4.07	1255	20221013	68.92	2210	-4.07	20230711	1363	55.54	20230427	2210	-4.07	20230711	1255	68.92	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
117	20230711	130830	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2210	509	1	29.92	18456485751	9080376	20652.71	1692	2210	1692	2210	1191	1701	2032.57	1.13	0	48971	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	678	34.00	2.65	12	29.58	65.00	835.00	2210	20230711	0.00	1255	20221013	76.10	2210	0.00	20230711	1363	62.14	20230427	2210	0.00	20230711	1255	76.10	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
118	20230711	120849	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2040	339	2	19.93	14628954241	7292823	16587.04	1692	2125	1692	2210	1191	1701	2005.94	1.13	0	-31878	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	626	31.38	2.44	12	23.76	65.00	835.00	2125	20230711	-4.00	1255	20221013	62.55	2125	-4.00	20230711	1363	49.67	20230427	2125	-4.00	20230711	1255	62.55	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
119	20230711	110855	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2045	344	2	20.22	12008174176	6019554	13691.07	1692	2125	1692	2210	1191	1701	1994.86	1.13	0	-40357	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	5	1	30699596	628	31.46	2.45	12	19.61	65.00	835.00	2125	20230711	-3.76	1255	20221013	62.95	2125	-3.76	20230711	1363	50.04	20230427	2125	-3.76	20230711	1255	62.95	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
120	20230711	100852	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	1952	251	2	14.76	3328051823	1716447	3903.94	1692	1995	1692	2210	1191	1701	1938.92	1.13	0	-60672	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	1	1	30699596	599	30.03	2.34	12	5.59	65.00	835.00	1995	20230711	-2.16	1255	20221013	55.54	1995	-2.16	20230711	1363	43.21	20230427	1995	-2.16	20230711	1255	55.54	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
121	20230711	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	9	2	0.53	1210645	715	1.63	1692	1710	1692	2210	1191	1701	1693.21	1.13	0	16	1754	1727	1714	1687	1674	1721	1681	31	509	100	1190	1	1	30699596	525	26.31	2.05	12	0.00	65.00	835.00	1950	20221205	-12.31	1255	20221013	36.25	1906	-10.28	20230210	1363	25.46	20230427	1950	-12.31	20221205	1255	36.25	20221013	2.45	N	226340	100	30 억		345572	N	N	0	N	00	N
122	20230710	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	-28	5	-1.62	75618792	43967	65.23	1715	1741	1701	2245	1211	1729	1720.35	1.13	0	-572	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	522	26.17	2.04	12	0.14	65.00	835.00	1950	20221205	-12.77	1255	20221013	35.54	1906	-10.76	20230210	1363	24.80	20230427	1950	-12.77	20221205	1255	35.54	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
123	20230710	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-14	5	-0.81	60522363	35113	52.09	1715	1741	1712	2245	1211	1729	1723.65	1.13	0	-1146	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	526	26.38	2.05	12	0.11	65.00	835.00	1950	20221205	-12.05	1255	20221013	36.65	1906	-10.02	20230210	1363	25.83	20230427	1950	-12.05	20221205	1255	36.65	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
124	20230710	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	2	2	0.12	53670787	31128	46.18	1715	1741	1712	2245	1211	1729	1724.20	1.13	0	125	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	531	26.63	2.07	12	0.10	65.00	835.00	1950	20221205	-11.23	1255	20221013	37.93	1906	-9.18	20230210	1363	27.00	20230427	1950	-11.23	20221205	1255	37.93	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
125	20230710	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	0	3	0.00	32525769	18894	28.03	1715	1741	1712	2245	1211	1729	1721.49	1.13	0	-305	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	531	26.60	2.07	12	0.06	65.00	835.00	1950	20221205	-11.33	1255	20221013	37.77	1906	-9.29	20230210	1363	26.85	20230427	1950	-11.33	20221205	1255	37.77	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
126	20230710	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	-3	5	-0.17	29338471	17045	25.29	1715	1741	1712	2245	1211	1729	1721.24	1.13	0	-129	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	530	26.55	2.07	12	0.06	65.00	835.00	1950	20221205	-11.49	1255	20221013	37.53	1906	-9.44	20230210	1363	26.63	20230427	1950	-11.49	20221205	1255	37.53	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
127	20230710	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-10	5	-0.58	23002651	13358	19.82	1715	1741	1712	2245	1211	1729	1722.01	1.13	0	-1041	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	528	26.45	2.06	12	0.04	65.00	835.00	1950	20221205	-11.85	1255	20221013	36.97	1906	-9.81	20230210	1363	26.12	20230427	1950	-11.85	20221205	1255	36.97	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
128	20230710	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1732	3	2	0.17	16810576	9774	14.50	1715	1741	1712	2245	1211	1729	1719.93	1.13	0	-1282	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	532	26.65	2.07	12	0.03	65.00	835.00	1950	20221205	-11.18	1255	20221013	38.01	1906	-9.13	20230210	1363	27.07	20230427	1950	-11.18	20221205	1255	38.01	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
129	20230710	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1737	8	2	0.46	4482009	2609	3.87	1715	1741	1712	2245	1211	1729	1717.90	1.13	0	-85	1757	1743	1715	1701	1673	1750	1708	31	517	100	1210	1	1	30699596	533	26.72	2.08	12	0.01	65.00	835.00	1950	20221205	-10.92	1255	20221013	38.41	1906	-8.87	20230210	1363	27.44	20230427	1950	-10.92	20221205	1255	38.41	20221013	2.36	N	226340	100	30 억		346142	N	N	0	N	00	N
130	20230707	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1729	35	2	2.07	114881188	67294	56.07	1687	1729	1687	2200	1186	1694	1707.15	1.11	0	4350	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	531	26.60	2.07	12	0.22	65.00	835.00	1950	20221205	-11.33	1255	20221013	37.77	1906	-9.29	20230210	1363	26.85	20230427	1950	-11.33	20221205	1255	37.77	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
131	20230707	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	17	2	1.00	75732084	44499	37.08	1687	1716	1687	2200	1186	1694	1701.88	1.11	0	4497	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	525	26.32	2.05	12	0.14	65.00	835.00	1950	20221205	-12.26	1255	20221013	36.33	1906	-10.23	20230210	1363	25.53	20230427	1950	-12.26	20221205	1255	36.33	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
132	20230707	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	10	2	0.59	69015757	40571	33.80	1687	1716	1687	2200	1186	1694	1701.11	1.11	0	5695	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	523	26.22	2.04	12	0.13	65.00	835.00	1950	20221205	-12.62	1255	20221013	35.78	1906	-10.60	20230210	1363	25.02	20230427	1950	-12.62	20221205	1255	35.78	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
133	20230707	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	6	2	0.35	68477966	40256	33.54	1687	1716	1687	2200	1186	1694	1701.06	1.11	0	5901	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	522	26.15	2.04	12	0.13	65.00	835.00	1950	20221205	-12.82	1255	20221013	35.46	1906	-10.81	20230210	1363	24.72	20230427	1950	-12.82	20221205	1255	35.46	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
134	20230707	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	11	2	0.65	61759866	36318	30.26	1687	1715	1687	2200	1186	1694	1700.53	1.11	0	6932	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	523	26.23	2.04	12	0.12	65.00	835.00	1950	20221205	-12.56	1255	20221013	35.86	1906	-10.55	20230210	1363	25.09	20230427	1950	-12.56	20221205	1255	35.86	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
135	20230707	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1708	14	2	0.83	52285764	30768	25.64	1687	1715	1687	2200	1186	1694	1699.36	1.11	0	6819	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	524	26.28	2.05	12	0.10	65.00	835.00	1950	20221205	-12.41	1255	20221013	36.10	1906	-10.39	20230210	1363	25.31	20230427	1950	-12.41	20221205	1255	36.10	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
136	20230707	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	10	2	0.59	28917567	17051	14.21	1687	1705	1687	2200	1186	1694	1695.95	1.11	0	4702	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	523	26.22	2.04	12	0.06	65.00	835.00	1950	20221205	-12.62	1255	20221013	35.78	1906	-10.60	20230210	1363	25.02	20230427	1950	-12.62	20221205	1255	35.78	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
137	20230707	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	9	2	0.53	12829191	7594	6.33	1687	1703	1687	2200	1186	1694	1689.39	1.11	0	3658	1787	1740	1717	1670	1647	1729	1659	31	507	100	1180	1	1	30699596	523	26.20	2.04	12	0.02	65.00	835.00	1950	20221205	-12.67	1255	20221013	35.70	1906	-10.65	20230210	1363	24.94	20230427	1950	-12.67	20221205	1255	35.70	20221013	2.35	N	226340	100	30 억		341992	N	N	0	N	00	N
138	20230706	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1694	-51	5	-2.92	204822954	120000	58.76	1727	1764	1694	2265	1222	1745	1706.86	1.22	0	-31569	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	520	26.06	2.03	12	0.39	65.00	835.00	1950	20221205	-13.13	1255	20221013	34.98	1906	-11.12	20230210	1363	24.28	20230427	1950	-13.13	20221205	1255	34.98	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
139	20230706	150836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-46	5	-2.64	181283787	106117	51.96	1727	1764	1697	2265	1222	1745	1708.34	1.22	0	-31177	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	522	26.14	2.03	12	0.35	65.00	835.00	1950	20221205	-12.87	1255	20221013	35.38	1906	-10.86	20230210	1363	24.65	20230427	1950	-12.87	20221205	1255	35.38	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
140	20230706	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-42	5	-2.41	171945940	100620	49.27	1727	1764	1698	2265	1222	1745	1708.86	1.22	0	-29183	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	523	26.20	2.04	12	0.33	65.00	835.00	1950	20221205	-12.67	1255	20221013	35.70	1906	-10.65	20230210	1363	24.94	20230427	1950	-12.67	20221205	1255	35.70	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
141	20230706	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-42	5	-2.41	146671070	85750	41.99	1727	1764	1703	2265	1222	1745	1710.45	1.22	0	-28313	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	523	26.20	2.04	12	0.28	65.00	835.00	1950	20221205	-12.67	1255	20221013	35.70	1906	-10.65	20230210	1363	24.94	20230427	1950	-12.67	20221205	1255	35.70	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
142	20230706	120822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1718	-27	5	-1.55	81907164	47804	23.41	1727	1764	1703	2265	1222	1745	1713.40	1.22	0	-6715	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	527	26.43	2.06	12	0.16	65.00	835.00	1950	20221205	-11.90	1255	20221013	36.89	1906	-9.86	20230210	1363	26.05	20230427	1950	-11.90	20221205	1255	36.89	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
143	20230706	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-25	5	-1.43	71036885	41472	20.31	1727	1764	1703	2265	1222	1745	1712.89	1.22	0	-1933	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	528	26.46	2.06	12	0.14	65.00	835.00	1950	20221205	-11.79	1255	20221013	37.05	1906	-9.76	20230210	1363	26.19	20230427	1950	-11.79	20221205	1255	37.05	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
144	20230706	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-28	5	-1.60	52025467	30389	14.88	1727	1764	1703	2265	1222	1745	1711.98	1.22	0	-296	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	527	26.42	2.06	12	0.10	65.00	835.00	1950	20221205	-11.95	1255	20221013	36.81	1906	-9.92	20230210	1363	25.97	20230427	1950	-11.95	20221205	1255	36.81	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
145	20230706	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	-21	5	-1.20	4705772	2724	1.33	1727	1764	1722	2265	1222	1745	1727.52	1.22	0	-161	1878	1811	1778	1711	1678	1795	1695	31	521	100	1220	1	1	30699596	529	26.52	2.06	12	0.01	65.00	835.00	1950	20221205	-11.59	1255	20221013	37.37	1906	-9.55	20230210	1363	26.49	20230427	1950	-11.59	20221205	1255	37.37	20221013	2.34	N	226340	100	30 억		373738	N	N	0	N	00	N
146	20230705	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-81	5	-4.44	361254508	203681	128.17	1827	1845	1745	2370	1279	1826	1773.71	1.48	0	-89971	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	536	26.85	2.09	12	0.66	65.00	835.00	1950	20221205	-10.51	1255	20221013	39.04	1906	-8.45	20230210	1363	28.03	20230427	1950	-10.51	20221205	1255	39.04	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
147	20230705	150828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-76	5	-4.16	333143572	187604	118.05	1827	1845	1750	2370	1279	1826	1775.78	1.48	0	-80347	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	537	26.92	2.10	12	0.61	65.00	835.00	1950	20221205	-10.26	1255	20221013	39.44	1906	-8.18	20230210	1363	28.39	20230427	1950	-10.26	20221205	1255	39.44	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
148	20230705	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	-70	5	-3.83	295609297	166198	104.58	1827	1845	1755	2370	1279	1826	1778.66	1.48	0	-73164	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	539	27.02	2.10	12	0.54	65.00	835.00	1950	20221205	-9.95	1255	20221013	39.92	1906	-7.87	20230210	1363	28.83	20230427	1950	-9.95	20221205	1255	39.92	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
149	20230705	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	-57	5	-3.12	202424590	113416	71.37	1827	1845	1765	2370	1279	1826	1784.80	1.48	0	-48263	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	543	27.22	2.12	12	0.37	65.00	835.00	1950	20221205	-9.28	1255	20221013	40.96	1906	-7.19	20230210	1363	29.79	20230427	1950	-9.28	20221205	1255	40.96	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
150	20230705	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-59	5	-3.23	183979296	103010	64.82	1827	1845	1765	2370	1279	1826	1786.03	1.48	0	-41940	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	542	27.18	2.12	12	0.34	65.00	835.00	1950	20221205	-9.38	1255	20221013	40.80	1906	-7.29	20230210	1363	29.64	20230427	1950	-9.38	20221205	1255	40.80	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
151	20230705	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	-50	5	-2.74	114557727	63801	40.15	1827	1845	1776	2370	1279	1826	1795.55	1.48	0	-19994	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	545	27.32	2.13	12	0.21	65.00	835.00	1950	20221205	-8.92	1255	20221013	41.51	1906	-6.82	20230210	1363	30.30	20230427	1950	-8.92	20221205	1255	41.51	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
152	20230705	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-29	5	-1.59	55647540	30848	19.41	1827	1845	1791	2370	1279	1826	1803.93	1.48	0	-4523	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	552	27.65	2.15	12	0.10	65.00	835.00	1950	20221205	-7.85	1255	20221013	43.19	1906	-5.72	20230210	1363	31.84	20230427	1950	-7.85	20221205	1255	43.19	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
153	20230705	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	-24	5	-1.31	26116192	14412	9.07	1827	1845	1802	2370	1279	1826	1812.11	1.48	0	-2311	1885	1855	1810	1780	1735	1870	1795	31	545	100	1270	1	1	30699596	553	27.72	2.16	12	0.05	65.00	835.00	1950	20221205	-7.59	1255	20221013	43.59	1906	-5.46	20230210	1363	32.21	20230427	1950	-7.59	20221205	1255	43.59	20221013	2.36	N	226340	100	30 억		453813	N	N	0	N	00	N
154	20230704	160818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	45	2	2.53	285369992	158120	195.49	1765	1840	1765	2315	1247	1781	1804.77	1.31	0	48778	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	561	28.09	2.19	12	0.52	65.00	835.00	1950	20221205	-6.36	1255	20221013	45.50	1906	-4.20	20230210	1363	33.97	20230427	1950	-6.36	20221205	1255	45.50	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
155	20230704	150810	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	34	2	1.91	274318994	152060	188.00	1765	1840	1765	2315	1247	1781	1804.02	1.31	0	49224	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	557	27.92	2.17	12	0.50	65.00	835.00	1950	20221205	-6.92	1255	20221013	44.62	1906	-4.77	20230210	1363	33.16	20230427	1950	-6.92	20221205	1255	44.62	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
156	20230704	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	1828	47	2	2.64	266876387	147967	182.94	1765	1840	1765	2315	1247	1781	1803.62	1.31	0	49256	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	561	28.12	2.19	12	0.48	65.00	835.00	1950	20221205	-6.26	1255	20221013	45.66	1906	-4.09	20230210	1363	34.12	20230427	1950	-6.26	20221205	1255	45.66	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
157	20230704	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	50	2	2.81	245999455	136557	168.83	1765	1840	1765	2315	1247	1781	1801.44	1.31	0	47787	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	562	28.17	2.19	12	0.44	65.00	835.00	1950	20221205	-6.10	1255	20221013	45.90	1906	-3.93	20230210	1363	34.34	20230427	1950	-6.10	20221205	1255	45.90	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
158	20230704	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	44	2	2.47	162896892	91136	112.67	1765	1834	1765	2315	1247	1781	1787.40	1.31	0	25454	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	560	28.08	2.19	12	0.30	65.00	835.00	1950	20221205	-6.41	1255	20221013	45.42	1906	-4.25	20230210	1363	33.90	20230427	1950	-6.41	20221205	1255	45.42	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
159	20230704	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	3	2	0.17	111753058	62989	77.88	1765	1798	1765	2315	1247	1781	1774.17	1.31	0	14919	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	548	27.45	2.14	12	0.21	65.00	835.00	1950	20221205	-8.51	1255	20221013	42.15	1906	-6.40	20230210	1363	30.89	20230427	1950	-8.51	20221205	1255	42.15	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
160	20230704	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-1	5	-0.06	35119770	19837	24.53	1765	1790	1765	2315	1247	1781	1770.42	1.31	0	-1887	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	546	27.38	2.13	12	0.06	65.00	835.00	1950	20221205	-8.72	1255	20221013	41.83	1906	-6.61	20230210	1363	30.59	20230427	1950	-8.72	20221205	1255	41.83	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
161	20230704	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1788	7	2	0.39	9278629	5247	6.49	1765	1790	1765	2315	1247	1781	1768.37	1.31	0	-144	1809	1794	1780	1765	1751	1788	1759	31	534	100	1240	1	1	30699596	549	27.51	2.14	12	0.02	65.00	835.00	1950	20221205	-8.31	1255	20221013	42.47	1906	-6.19	20230210	1363	31.18	20230427	1950	-8.31	20221205	1255	42.47	20221013	2.39	N	226340	100	30 억		402391	N	N	0	N	00	N
162	20230703	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-1	5	-0.06	143765315	80884	95.48	1782	1795	1766	2315	1248	1782	1777.43	1.35	0	-14103	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	547	27.40	2.13	12	0.26	65.00	835.00	1950	20221205	-8.67	1255	20221013	41.91	1906	-6.56	20230210	1363	30.67	20230427	1950	-8.67	20221205	1255	41.91	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
163	20230703	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-2	5	-0.11	130922796	73643	86.93	1782	1795	1766	2315	1248	1782	1777.80	1.35	0	-14693	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	546	27.38	2.13	12	0.24	65.00	835.00	1950	20221205	-8.72	1255	20221013	41.83	1906	-6.61	20230210	1363	30.59	20230427	1950	-8.72	20221205	1255	41.83	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
164	20230703	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	-6	5	-0.34	116759992	65649	77.49	1782	1795	1767	2315	1248	1782	1778.55	1.35	0	-12392	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	545	27.32	2.13	12	0.21	65.00	835.00	1950	20221205	-8.92	1255	20221013	41.51	1906	-6.82	20230210	1363	30.30	20230427	1950	-8.92	20221205	1255	41.51	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
165	20230703	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	2	2	0.11	97596808	54831	64.72	1782	1795	1770	2315	1248	1782	1779.96	1.35	0	-8007	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	548	27.45	2.14	12	0.18	65.00	835.00	1950	20221205	-8.51	1255	20221013	42.15	1906	-6.40	20230210	1363	30.89	20230427	1950	-8.51	20221205	1255	42.15	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
166	20230703	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-1	5	-0.06	80030897	44960	53.07	1782	1795	1770	2315	1248	1782	1780.05	1.35	0	-6275	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	547	27.40	2.13	12	0.15	65.00	835.00	1950	20221205	-8.67	1255	20221013	41.91	1906	-6.56	20230210	1363	30.67	20230427	1950	-8.67	20221205	1255	41.91	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
167	20230703	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	1	2	0.06	60087652	33717	39.80	1782	1795	1779	2315	1248	1782	1782.12	1.35	0	-6366	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	547	27.43	2.14	12	0.11	65.00	835.00	1950	20221205	-8.56	1255	20221013	42.07	1906	-6.45	20230210	1363	30.81	20230427	1950	-8.56	20221205	1255	42.07	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
168	20230703	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	7	2	0.39	39178656	21981	25.95	1782	1795	1780	2315	1248	1782	1782.39	1.35	0	-1005	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	549	27.52	2.14	12	0.07	65.00	835.00	1950	20221205	-8.26	1255	20221013	42.55	1906	-6.14	20230210	1363	31.25	20230427	1950	-8.26	20221205	1255	42.55	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N
169	20230703	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	0	3	0.00	21745871	12204	14.41	1782	1786	1780	2315	1248	1782	1781.86	1.35	0	718	1854	1818	1794	1758	1734	1836	1776	31	533	100	1240	1	1	30699596	547	27.42	2.13	12	0.04	65.00	835.00	1950	20221205	-8.62	1255	20221013	41.99	1906	-6.51	20230210	1363	30.74	20230427	1950	-8.62	20221205	1255	41.99	20221013	2.36	N	226340	100	30 억		415768	N	N	0	N	00	N