KissMeData/225430/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	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	27	2	2.63	33645003	32167	107.28	1048	1057	1039	1336	720	1028	1045.95	1.11	0	-6814	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	294	-7.48	0.81	12	0.12	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
3	20230731	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	22	2	2.14	30771223	29441	98.19	1048	1057	1039	1336	720	1028	1045.18	1.11	0	-6802	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	293	-7.45	0.81	12	0.11	-141.00	1303.00	2050	20221216	-48.78	985	20230727	6.60	1780	-41.01	20230102	985	6.60	20230727	2050	-48.78	20221216	985	6.60	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
4	20230731	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	28	2	2.72	27349956	26172	87.29	1048	1057	1039	1336	720	1028	1045.01	1.11	0	-5552	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	294	-7.49	0.81	12	0.09	-141.00	1303.00	2050	20221216	-48.49	985	20230727	7.21	1780	-40.67	20230102	985	7.21	20230727	2050	-48.49	20221216	985	7.21	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
5	20230731	131000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	24	2	2.33	25074263	24013	80.09	1048	1057	1039	1336	720	1028	1044.20	1.11	0	-5552	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	293	-7.46	0.81	12	0.09	-141.00	1303.00	2050	20221216	-48.68	985	20230727	6.80	1780	-40.90	20230102	985	6.80	20230727	2050	-48.68	20221216	985	6.80	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
6	20230731	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1052	24	2	2.33	23806491	22808	76.07	1048	1057	1039	1336	720	1028	1043.78	1.11	0	-5552	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	293	-7.46	0.81	12	0.08	-141.00	1303.00	2050	20221216	-48.68	985	20230727	6.80	1780	-40.90	20230102	985	6.80	20230727	2050	-48.68	20221216	985	6.80	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
7	20230731	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	16	2	1.56	14007879	13404	44.70	1048	1057	1039	1336	720	1028	1045.05	1.11	0	-5419	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	291	-7.40	0.80	12	0.05	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
8	20230731	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	27	2	2.63	11882118	11368	37.91	1048	1057	1039	1336	720	1028	1045.23	1.11	0	-3859	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	294	-7.48	0.81	12	0.04	-141.00	1303.00	2050	20221216	-48.54	985	20230727	7.11	1780	-40.73	20230102	985	7.11	20230727	2050	-48.54	20221216	985	7.11	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
9	20230731	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1048	20	2	1.95	1920984	1833	6.11	1048	1048	1048	1336	720	1028	1048.00	1.11	0	-700	1050	1039	1017	1006	984	1044	1011	28	308	100	650	1	1	27887050	292	-7.43	0.80	12	0.01	-141.00	1303.00	2050	20221216	-48.88	985	20230727	6.40	1780	-41.12	20230102	985	6.40	20230727	2050	-48.88	20221216	985	6.40	20230727	1.98	N	225430	100	27 억		308503	N	N	0	N	00	N
10	20230728	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1028	15	2	1.48	30380175	29876	13.38	1013	1028	995	1316	710	1013	1014.64	1.12	0	-2617	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	287	-7.29	0.79	12	0.11	-141.00	1303.00	2050	20221216	-49.85	985	20230727	4.37	1780	-42.25	20230102	985	4.37	20230727	2050	-49.85	20221216	985	4.37	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
11	20230728	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	8	2	0.79	23319215	23003	10.30	1013	1022	995	1316	710	1013	1013.75	1.12	0	-2617	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	285	-7.24	0.78	12	0.08	-141.00	1303.00	2050	20221216	-50.20	985	20230727	3.65	1780	-42.64	20230102	985	3.65	20230727	2050	-50.20	20221216	985	3.65	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
12	20230728	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	7	2	0.69	18348790	18125	8.11	1013	1022	995	1316	710	1013	1012.35	1.12	0	-2032	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	284	-7.23	0.78	12	0.06	-141.00	1303.00	2050	20221216	-50.24	985	20230727	3.55	1780	-42.70	20230102	985	3.55	20230727	2050	-50.24	20221216	985	3.55	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
13	20230728	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	9	2	0.89	16815582	16620	7.44	1013	1022	995	1316	710	1013	1011.77	1.12	0	-1945	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	285	-7.25	0.78	12	0.06	-141.00	1303.00	2050	20221216	-50.15	985	20230727	3.76	1780	-42.58	20230102	985	3.76	20230727	2050	-50.15	20221216	985	3.76	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
14	20230728	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	4	2	0.39	15380863	15212	6.81	1013	1017	995	1316	710	1013	1011.10	1.12	0	-1952	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	284	-7.21	0.78	12	0.05	-141.00	1303.00	2050	20221216	-50.39	985	20230727	3.25	1780	-42.87	20230102	985	3.25	20230727	2050	-50.39	20221216	985	3.25	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
15	20230728	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	3	2	0.30	12767863	12642	5.66	1013	1017	995	1316	710	1013	1009.96	1.12	0	-1952	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	283	-7.21	0.78	12	0.05	-141.00	1303.00	2050	20221216	-50.44	985	20230727	3.15	1780	-42.92	20230102	985	3.15	20230727	2050	-50.44	20221216	985	3.15	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
16	20230728	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	2	2	0.20	9925942	9844	4.41	1013	1017	995	1316	710	1013	1008.32	1.12	0	-1791	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	283	-7.20	0.78	12	0.04	-141.00	1303.00	2050	20221216	-50.49	985	20230727	3.05	1780	-42.98	20230102	985	3.05	20230727	2050	-50.49	20221216	985	3.05	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
17	20230728	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	4	2	0.39	6510334	6427	2.88	1013	1017	1012	1316	710	1013	1012.97	1.12	0	-1708	1087	1049	1017	979	947	1069	999	28	303	100	640	1	1	27887050	284	-7.21	0.78	12	0.02	-141.00	1303.00	2050	20221216	-50.39	985	20230727	3.25	1780	-42.87	20230102	985	3.25	20230727	2050	-50.39	20221216	985	3.25	20230727	2.10	N	225430	100	27 억		311120	N	N	0	N	00	N
18	20230727	160954	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1013	7	2	0.70	228115488	223344	65.74	1001	1055	985	1307	705	1006	1021.36	1.00	36385	31883	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	282	-7.18	0.78	12	0.80	-141.00	1303.00	2050	20221216	-50.59	985	20230727	2.84	1780	-43.09	20230102	985	2.84	20230727	2050	-50.59	20221216	985	2.84	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
19	20230727	150954	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1011	5	2	0.50	222933119	218221	64.23	1001	1055	985	1307	705	1006	1021.59	1.00	36385	31765	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	282	-7.17	0.78	12	0.78	-141.00	1303.00	2050	20221216	-50.68	985	20230727	2.64	1780	-43.20	20230102	985	2.64	20230727	2050	-50.68	20221216	985	2.64	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
20	20230727	140949	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1022	16	2	1.59	201093737	196664	57.89	1001	1055	985	1307	705	1006	1022.52	1.00	36385	28909	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	285	-7.25	0.78	12	0.71	-141.00	1303.00	2050	20221216	-50.15	985	20230727	3.76	1780	-42.58	20230102	985	3.76	20230727	2050	-50.15	20221216	985	3.76	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
21	20230727	130948	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1039	33	2	3.28	155523332	151882	44.71	1001	1055	985	1307	705	1006	1023.97	1.00	36385	12336	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	290	-7.37	0.80	12	0.54	-141.00	1303.00	2050	20221216	-49.32	985	20230727	5.48	1780	-41.63	20230102	985	5.48	20230727	2050	-49.32	20221216	985	5.48	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
22	20230727	120952	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1044	38	2	3.78	111987365	109702	32.29	1001	1055	985	1307	705	1006	1020.83	1.00	36385	-2518	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	291	-7.40	0.80	12	0.39	-141.00	1303.00	2050	20221216	-49.07	985	20230727	5.99	1780	-41.35	20230102	985	5.99	20230727	2050	-49.07	20221216	985	5.99	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
23	20230727	110955	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1010	4	2	0.40	42057209	42039	12.37	1001	1014	985	1307	705	1006	1000.43	1.00	36385	6595	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	282	-7.16	0.78	12	0.15	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
24	20230727	100951	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1010	4	2	0.40	35456434	35510	10.45	1001	1014	985	1307	705	1006	998.49	1.00	36385	6605	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	282	-7.16	0.78	12	0.13	-141.00	1303.00	2050	20221216	-50.73	985	20230727	2.54	1780	-43.26	20230102	985	2.54	20230727	2050	-50.73	20221216	985	2.54	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
25	20230727	090949	54	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1000	-6	5	-0.60	21243029	21367	6.29	1001	1002	985	1307	705	1006	994.20	1.00	36385	5388	1152	1079	1041	968	930	1060	949	28	301	100	640	1	1	27887050	279	-7.09	0.77	12	0.08	-141.00	1303.00	2050	20221216	-51.22	985	20230727	1.52	1780	-43.82	20230102	985	1.52	20230727	2050	-51.22	20221216	985	1.52	20230727	2.16	N	225430	100	27 억		279237	N	N	0	N	01	N
26	20230726	160948	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1006	-108	5	-9.69	347329254	337332	258.27	1103	1114	1003	1448	780	1114	1029.91	0.87	0	38357	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	281	-7.13	0.77	12	1.21	-141.00	1303.00	2050	20221216	-50.93	1003	20230726	0.30	1780	-43.48	20230102	1003	0.30	20230726	2050	-50.93	20221216	1003	0.30	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
27	20230726	150953	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1004	-110	5	-9.87	337770075	327835	251.00	1103	1114	1003	1448	780	1114	1030.31	0.87	0	40011	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	280	-7.12	0.77	12	1.18	-141.00	1303.00	2050	20221216	-51.02	1003	20230726	0.10	1780	-43.60	20230102	1003	0.10	20230726	2050	-51.02	20221216	1003	0.10	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
28	20230726	140946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1010	-104	5	-9.34	280992922	271446	207.82	1103	1114	1003	1448	780	1114	1035.17	0.87	0	21173	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	282	-7.16	0.78	12	0.97	-141.00	1303.00	2050	20221216	-50.73	1003	20230726	0.70	1780	-43.26	20230102	1003	0.70	20230726	2050	-50.73	20221216	1003	0.70	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
29	20230726	130943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1017	-97	5	-8.71	251602433	242254	185.47	1103	1114	1003	1448	780	1114	1038.59	0.87	0	22635	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	284	-7.21	0.78	12	0.87	-141.00	1303.00	2050	20221216	-50.39	1003	20230726	1.40	1780	-42.87	20230102	1003	1.40	20230726	2050	-50.39	20221216	1003	1.40	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
30	20230726	120946	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1019	-95	5	-8.53	212704191	203677	155.94	1103	1114	1005	1448	780	1114	1044.32	0.87	0	26887	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	284	-7.23	0.78	12	0.73	-141.00	1303.00	2050	20221216	-50.29	1005	20230726	1.39	1780	-42.75	20230102	1005	1.39	20230726	2050	-50.29	20221216	1005	1.39	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
31	20230726	110941	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1018	-96	5	-8.62	200364553	191553	146.66	1103	1114	1005	1448	780	1114	1046.00	0.87	0	28526	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	284	-7.22	0.78	12	0.69	-141.00	1303.00	2050	20221216	-50.34	1005	20230726	1.29	1780	-42.81	20230102	1005	1.29	20230726	2050	-50.34	20221216	1005	1.29	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
32	20230726	100949	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1039	-75	5	-6.73	140662763	133046	101.86	1103	1114	1027	1448	780	1114	1057.25	0.87	0	32219	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	290	-7.37	0.80	12	0.48	-141.00	1303.00	2050	20221216	-49.32	1027	20230726	1.17	1780	-41.63	20230102	1027	1.17	20230726	2050	-49.32	20221216	1027	1.17	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
33	20230726	090943	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1077	-37	5	-3.32	21431711	19628	15.03	1103	1114	1066	1448	780	1114	1091.89	0.87	0	988	1163	1138	1126	1101	1089	1132	1095	28	334	100	710	1	1	27887050	300	-7.64	0.83	12	0.07	-141.00	1303.00	2050	20221216	-47.46	1066	20230726	1.03	1780	-39.49	20230102	1066	1.03	20230726	2050	-47.46	20221216	1066	1.03	20230726	2.16	N	225430	100	27 억		242852	N	N	0	N	00	N
34	20230725	160939	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1114	-35	5	-3.05	147232057	130600	90.52	1149	1151	1114	1493	805	1149	1127.38	0.97	0	-27844	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	311	-7.90	0.85	12	0.47	-141.00	1303.00	2050	20221216	-45.66	1114	20230725	0.00	1780	-37.42	20230102	1114	0.00	20230725	2050	-45.66	20221216	1114	0.00	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
35	20230725	150929	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1118	-31	5	-2.70	141193691	125182	86.77	1149	1151	1115	1493	805	1149	1127.91	0.97	0	-25321	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	312	-7.93	0.86	12	0.45	-141.00	1303.00	2050	20221216	-45.46	1115	20230725	0.27	1780	-37.19	20230102	1115	0.27	20230725	2050	-45.46	20221216	1115	0.27	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
36	20230725	140927	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1126	-23	5	-2.00	114958776	101699	70.49	1149	1151	1122	1493	805	1149	1130.38	0.97	0	-27650	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	314	-7.99	0.86	12	0.36	-141.00	1303.00	2050	20221216	-45.07	1122	20230725	0.36	1780	-36.74	20230102	1122	0.36	20230725	2050	-45.07	20221216	1122	0.36	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
37	20230725	130938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1129	-20	5	-1.74	82579302	72934	50.55	1149	1151	1124	1493	805	1149	1132.25	0.97	0	-13710	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	315	-8.01	0.87	12	0.26	-141.00	1303.00	2050	20221216	-44.93	1124	20230725	0.44	1780	-36.57	20230102	1124	0.44	20230725	2050	-44.93	20221216	1124	0.44	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
38	20230725	120938	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1130	-19	5	-1.65	74642094	65901	45.68	1149	1151	1124	1493	805	1149	1132.64	0.97	0	-12641	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	315	-8.01	0.87	12	0.24	-141.00	1303.00	2050	20221216	-44.88	1124	20230725	0.53	1780	-36.52	20230102	1124	0.53	20230725	2050	-44.88	20221216	1124	0.53	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
39	20230725	110936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1132	-17	5	-1.48	74069681	65395	45.33	1149	1151	1124	1493	805	1149	1132.65	0.97	0	-12321	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	316	-8.03	0.87	12	0.23	-141.00	1303.00	2050	20221216	-44.78	1124	20230725	0.71	1780	-36.40	20230102	1124	0.71	20230725	2050	-44.78	20221216	1124	0.71	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
40	20230725	100935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1129	-20	5	-1.74	61427089	54192	37.56	1149	1151	1124	1493	805	1149	1133.51	0.97	0	-8803	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	315	-8.01	0.87	12	0.19	-141.00	1303.00	2050	20221216	-44.93	1124	20230725	0.44	1780	-36.57	20230102	1124	0.44	20230725	2050	-44.93	20221216	1124	0.44	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
41	20230725	090935	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1124	-25	5	-2.18	29913474	26251	18.20	1149	1151	1124	1493	805	1149	1139.52	0.97	0	-7629	1211	1180	1162	1131	1113	1171	1122	28	344	100	730	1	1	27887050	313	-7.97	0.86	12	0.09	-141.00	1303.00	2050	20221216	-45.17	1124	20230725	0.00	1780	-36.85	20230102	1124	0.00	20230725	2050	-45.17	20221216	1124	0.00	20230725	2.20	N	225430	100	27 억		271696	N	N	0	N	00	N
42	20230724	160936	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1149	-44	5	-3.69	163668662	141792	341.54	1190	1193	1144	1550	836	1193	1154.29	1.02	0	-9137	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	320	-8.15	0.88	12	0.51	-141.00	1303.00	2050	20221216	-43.95	1144	20230724	0.44	1780	-35.45	20230102	1144	0.44	20230724	2050	-43.95	20221216	1144	0.44	20230724	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
43	20230724	150933	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1152	-41	5	-3.44	157874931	136742	329.37	1190	1193	1144	1550	836	1193	1154.55	1.02	0	-8885	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	321	-8.17	0.88	12	0.49	-141.00	1303.00	2050	20221216	-43.80	1144	20230724	0.70	1780	-35.28	20230102	1144	0.70	20230724	2050	-43.80	20221216	1144	0.70	20230724	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
44	20230724	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1154	-39	5	-3.27	117404189	101515	244.52	1190	1193	1151	1550	836	1193	1156.52	1.02	0	-8569	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	322	-8.18	0.89	12	0.36	-141.00	1303.00	2050	20221216	-43.71	1145	20221013	0.79	1780	-35.17	20230102	1151	0.26	20230724	2050	-43.71	20221216	1145	0.79	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
45	20230724	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1151	-42	5	-3.52	109250966	94439	227.48	1190	1193	1151	1550	836	1193	1156.84	1.02	0	-6117	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	321	-8.16	0.88	12	0.34	-141.00	1303.00	2050	20221216	-43.85	1145	20221013	0.52	1780	-35.34	20230102	1151	0.00	20230724	2050	-43.85	20221216	1145	0.52	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
46	20230724	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1152	-41	5	-3.44	97979985	84656	203.91	1190	1193	1151	1550	836	1193	1157.39	1.02	0	-5428	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	321	-8.17	0.88	12	0.30	-141.00	1303.00	2050	20221216	-43.80	1145	20221013	0.61	1780	-35.28	20230102	1151	0.09	20230724	2050	-43.80	20221216	1145	0.61	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
47	20230724	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1160	-33	5	-2.77	76733045	66206	159.47	1190	1193	1152	1550	836	1193	1159.00	1.02	0	-4791	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	323	-8.23	0.89	12	0.24	-141.00	1303.00	2050	20221216	-43.41	1145	20221013	1.31	1780	-34.83	20230102	1152	0.69	20230724	2050	-43.41	20221216	1145	1.31	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
48	20230724	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1161	-32	5	-2.68	17608897	15052	36.26	1190	1193	1160	1550	836	1193	1169.87	1.02	0	-6662	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	324	-8.23	0.89	12	0.05	-141.00	1303.00	2050	20221216	-43.37	1145	20221013	1.40	1780	-34.78	20230102	1160	0.09	20230724	2050	-43.37	20221216	1145	1.40	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
49	20230724	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-29	5	-2.43	8853980	7524	18.12	1190	1193	1161	1550	836	1193	1176.77	1.02	0	-3415	1204	1198	1192	1186	1180	1195	1183	28	357	100	760	1	1	27887050	325	-8.26	0.89	12	0.03	-141.00	1303.00	2050	20221216	-43.22	1145	20221013	1.66	1780	-34.61	20230102	1161	0.26	20230724	2050	-43.22	20221216	1145	1.66	20221013	2.22	N	225430	100	27 억		284833	N	N	0	N	00	N
50	20230721	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-6	5	-0.50	48961909	41095	183.57	1197	1198	1186	1558	840	1199	1190.84	1.03	0	-1843	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	333	-8.46	0.92	12	0.15	-141.00	1303.00	2050	20221216	-41.80	1145	20221013	4.19	1780	-32.98	20230102	1168	2.14	20230316	2050	-41.80	20221216	1145	4.19	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
51	20230721	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-7	5	-0.58	33338494	28000	125.07	1197	1198	1186	1558	840	1199	1190.66	1.03	0	-1617	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	332	-8.45	0.91	12	0.10	-141.00	1303.00	2050	20221216	-41.85	1145	20221013	4.10	1780	-33.03	20230102	1168	2.05	20230316	2050	-41.85	20221216	1145	4.10	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
52	20230721	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-9	5	-0.75	23610078	19817	88.52	1197	1198	1189	1558	840	1199	1191.41	1.03	0	-1394	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	332	-8.44	0.91	12	0.07	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
53	20230721	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	-3	5	-0.25	23431524	19667	87.85	1197	1198	1189	1558	840	1199	1191.41	1.03	0	-1384	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	334	-8.48	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.66	1145	20221013	4.45	1780	-32.81	20230102	1168	2.40	20230316	2050	-41.66	20221216	1145	4.45	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
54	20230721	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-8	5	-0.67	14404193	12080	53.96	1197	1198	1189	1558	840	1199	1192.40	1.03	0	-66	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	332	-8.45	0.91	12	0.04	-141.00	1303.00	2050	20221216	-41.90	1145	20221013	4.02	1780	-33.09	20230102	1168	1.97	20230316	2050	-41.90	20221216	1145	4.02	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
55	20230721	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-2	5	-0.17	10847139	9093	40.62	1197	1198	1189	1558	840	1199	1192.91	1.03	0	-106	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	334	-8.49	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.61	1145	20221013	4.54	1780	-32.75	20230102	1168	2.48	20230316	2050	-41.61	20221216	1145	4.54	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
56	20230721	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-10	5	-0.83	6913101	5797	25.89	1197	1198	1189	1558	840	1199	1192.53	1.03	0	-930	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	332	-8.43	0.91	12	0.02	-141.00	1303.00	2050	20221216	-42.00	1145	20221013	3.84	1780	-33.20	20230102	1168	1.80	20230316	2050	-42.00	20221216	1145	3.84	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
57	20230721	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-2	5	-0.17	2562382	2142	9.57	1197	1197	1189	1558	840	1199	1196.26	1.03	0	197	1207	1202	1195	1190	1183	1199	1187	28	359	100	760	1	1	27887050	334	-8.49	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.61	1145	20221013	4.54	1780	-32.75	20230102	1168	2.48	20230316	2050	-41.61	20221216	1145	4.54	20221013	2.21	N	225430	100	27 억		286676	N	N	0	N	00	N
58	20230720	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-7	5	-0.58	25706111	21587	73.63	1200	1200	1188	1567	845	1206	1190.81	1.03	0	-1595	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
59	20230720	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-7	5	-0.58	24910418	20920	71.36	1200	1200	1188	1567	845	1206	1190.75	1.03	0	-1545	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
60	20230720	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-8	5	-0.66	23832808	20017	68.28	1200	1200	1188	1567	845	1206	1190.63	1.03	0	-1542	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.56	1145	20221013	4.63	1780	-32.70	20230102	1168	2.57	20230316	2050	-41.56	20221216	1145	4.63	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
61	20230720	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	-9	5	-0.75	23709696	19914	67.92	1200	1200	1188	1567	845	1206	1190.60	1.03	0	-1479	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	334	-8.49	0.92	12	0.07	-141.00	1303.00	2050	20221216	-41.61	1145	20221013	4.54	1780	-32.75	20230102	1168	2.48	20230316	2050	-41.61	20221216	1145	4.54	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
62	20230720	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-18	5	-1.49	19712429	16554	56.46	1200	1200	1188	1567	845	1206	1190.80	1.03	0	-3535	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	331	-8.43	0.91	12	0.06	-141.00	1303.00	2050	20221216	-42.05	1145	20221013	3.76	1780	-33.26	20230102	1168	1.71	20230316	2050	-42.05	20221216	1145	3.76	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
63	20230720	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-12	5	-1.00	11526100	9670	32.98	1200	1200	1188	1567	845	1206	1191.94	1.03	0	-2573	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	333	-8.47	0.92	12	0.03	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
64	20230720	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-15	5	-1.24	5701387	4779	16.30	1200	1200	1188	1567	845	1206	1193.01	1.03	0	-2411	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	332	-8.45	0.91	12	0.02	-141.00	1303.00	2050	20221216	-41.90	1145	20221013	4.02	1780	-33.09	20230102	1168	1.97	20230316	2050	-41.90	20221216	1145	4.02	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
65	20230720	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-7	5	-0.58	2669162	2231	7.61	1200	1200	1189	1567	845	1206	1196.40	1.03	0	-965	1229	1217	1206	1194	1183	1212	1189	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.23	N	225430	100	27 억		288221	N	N	0	N	00	N
66	20230719	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-4	5	-0.33	35204180	29318	68.38	1210	1218	1195	1573	847	1210	1200.77	1.05	0	-4182	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	336	-8.55	0.93	12	0.11	-141.00	1303.00	2050	20221216	-41.17	1145	20221013	5.33	1780	-32.25	20230102	1168	3.25	20230316	2050	-41.17	20221216	1145	5.33	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
67	20230719	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-11	5	-0.91	30204886	25141	58.64	1210	1218	1195	1573	847	1210	1201.42	1.05	0	-3784	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	334	-8.50	0.92	12	0.09	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
68	20230719	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-11	5	-0.91	21476413	17852	41.64	1210	1218	1197	1573	847	1210	1203.03	1.05	0	-3771	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	334	-8.50	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
69	20230719	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-5	5	-0.41	20053117	16665	38.87	1210	1218	1197	1573	847	1210	1203.31	1.05	0	-3771	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	336	-8.55	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
70	20230719	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-5	5	-0.41	19834978	16484	38.45	1210	1218	1197	1573	847	1210	1203.29	1.05	0	-3625	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	336	-8.55	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
71	20230719	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	-12	5	-0.99	16447867	13656	31.85	1210	1218	1198	1573	847	1210	1204.44	1.05	0	-3621	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	334	-8.50	0.92	12	0.05	-141.00	1303.00	2050	20221216	-41.56	1145	20221013	4.63	1780	-32.70	20230102	1168	2.57	20230316	2050	-41.56	20221216	1145	4.63	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
72	20230719	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-11	5	-0.91	12450961	10325	24.08	1210	1218	1199	1573	847	1210	1205.90	1.05	0	-3363	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	334	-8.50	0.92	12	0.04	-141.00	1303.00	2050	20221216	-41.51	1145	20221013	4.72	1780	-32.64	20230102	1168	2.65	20230316	2050	-41.51	20221216	1145	4.72	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
73	20230719	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	0	3	0.00	2519222	2082	4.86	1210	1211	1210	1573	847	1210	1210.00	1.05	0	-133	1222	1215	1203	1196	1184	1219	1200	28	363	100	770	1	1	27887050	337	-8.58	0.93	12	0.01	-141.00	1303.00	2050	20221216	-40.98	1145	20221013	5.68	1780	-32.02	20230102	1168	3.60	20230316	2050	-40.98	20221216	1145	5.68	20221013	2.24	N	225430	100	27 억		292403	N	N	0	N	00	N
74	20230718	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	16	2	1.34	51298651	42873	145.17	1191	1210	1191	1552	836	1194	1196.49	1.07	0	-6238	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	337	-8.58	0.93	12	0.15	-141.00	1303.00	2050	20221216	-40.98	1145	20221013	5.68	1780	-32.02	20230102	1168	3.60	20230316	2050	-40.98	20221216	1145	5.68	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
75	20230718	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	7	2	0.59	49025461	40992	138.81	1191	1206	1191	1552	836	1194	1195.98	1.07	0	-5946	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	335	-8.52	0.92	12	0.15	-141.00	1303.00	2050	20221216	-41.41	1145	20221013	4.89	1780	-32.53	20230102	1168	2.83	20230316	2050	-41.41	20221216	1145	4.89	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
76	20230718	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	10	2	0.84	44582864	37294	126.28	1191	1206	1191	1552	836	1194	1195.44	1.07	0	-5975	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	336	-8.54	0.92	12	0.13	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
77	20230718	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1197	3	2	0.25	41286818	34541	116.96	1191	1206	1191	1552	836	1194	1195.30	1.07	0	-4442	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	334	-8.49	0.92	12	0.12	-141.00	1303.00	2050	20221216	-41.61	1145	20221013	4.54	1780	-32.75	20230102	1168	2.48	20230316	2050	-41.61	20221216	1145	4.54	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
78	20230718	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	2	2	0.17	28795645	24087	81.56	1191	1206	1191	1552	836	1194	1195.48	1.07	0	-4701	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	334	-8.48	0.92	12	0.09	-141.00	1303.00	2050	20221216	-41.66	1145	20221013	4.45	1780	-32.81	20230102	1168	2.40	20230316	2050	-41.66	20221216	1145	4.45	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
79	20230718	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	6	2	0.50	27015779	22603	76.54	1191	1206	1191	1552	836	1194	1195.23	1.07	0	-4667	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	335	-8.51	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.46	1145	20221013	4.80	1780	-32.58	20230102	1168	2.74	20230316	2050	-41.46	20221216	1145	4.80	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
80	20230718	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-1	5	-0.08	18777488	15698	53.16	1191	1206	1191	1552	836	1194	1196.17	1.07	0	-4343	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	333	-8.46	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.80	1145	20221013	4.19	1780	-32.98	20230102	1168	2.14	20230316	2050	-41.80	20221216	1145	4.19	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
81	20230718	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	9	2	0.75	3834954	3202	10.84	1191	1204	1191	1552	836	1194	1197.67	1.07	0	1201	1208	1200	1192	1184	1176	1202	1186	28	358	100	760	1	1	27887050	335	-8.53	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.32	1145	20221013	5.07	1780	-32.42	20230102	1168	3.00	20230316	2050	-41.32	20221216	1145	5.07	20221013	2.17	N	225430	100	27 억		298641	N	N	0	N	00	N
82	20230717	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	35096834	29527	51.42	1194	1200	1184	1552	836	1194	1188.63	1.05	0	4599	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	333	-8.47	0.92	12	0.11	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
83	20230717	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	34188200	28766	50.10	1194	1200	1184	1552	836	1194	1188.49	1.05	0	4599	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	333	-8.47	0.92	12	0.10	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
84	20230717	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	33758840	28406	49.47	1194	1200	1184	1552	836	1194	1188.44	1.05	0	4611	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	332	-8.44	0.91	12	0.10	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
85	20230717	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-1	5	-0.08	32422733	27286	47.52	1194	1200	1184	1552	836	1194	1188.26	1.05	0	4712	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	333	-8.46	0.92	12	0.10	-141.00	1303.00	2050	20221216	-41.80	1145	20221013	4.19	1780	-32.98	20230102	1168	2.14	20230316	2050	-41.80	20221216	1145	4.19	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
86	20230717	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	29369949	24716	43.04	1194	1200	1184	1552	836	1194	1188.30	1.05	0	4718	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	332	-8.44	0.91	12	0.09	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
87	20230717	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	2	2	0.17	28424314	23922	41.66	1194	1200	1184	1552	836	1194	1188.21	1.05	0	4718	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	334	-8.48	0.92	12	0.09	-141.00	1303.00	2050	20221216	-41.66	1145	20221013	4.45	1780	-32.81	20230102	1168	2.40	20230316	2050	-41.66	20221216	1145	4.45	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
88	20230717	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-4	5	-0.34	27462768	23114	40.25	1194	1200	1184	1552	836	1194	1188.14	1.05	0	4718	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	332	-8.44	0.91	12	0.08	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
89	20230717	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	0	3	0.00	2060844	1726	3.01	1194	1194	1194	1552	836	1194	1194.00	1.05	0	-269	1227	1210	1195	1178	1163	1203	1171	28	358	100	760	1	1	27887050	333	-8.47	0.92	12	0.01	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.16	N	225430	100	27 억		294017	N	N	0	N	00	N
90	20230714	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-10	5	-0.83	67449070	56729	155.78	1204	1212	1180	1565	843	1204	1188.97	1.09	0	-10302	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	333	-8.47	0.92	12	0.20	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
91	20230714	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-18	5	-1.50	65454448	55054	151.18	1204	1212	1180	1565	843	1204	1188.91	1.09	0	-9501	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	331	-8.41	0.91	12	0.20	-141.00	1303.00	2050	20221216	-42.15	1145	20221013	3.58	1780	-33.37	20230102	1168	1.54	20230316	2050	-42.15	20221216	1145	3.58	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
92	20230714	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-18	5	-1.50	61802163	51973	142.72	1204	1212	1180	1565	843	1204	1189.12	1.09	0	-8950	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	331	-8.41	0.91	12	0.19	-141.00	1303.00	2050	20221216	-42.15	1145	20221013	3.58	1780	-33.37	20230102	1168	1.54	20230316	2050	-42.15	20221216	1145	3.58	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
93	20230714	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-18	5	-1.50	56282948	47316	129.93	1204	1212	1180	1565	843	1204	1189.51	1.09	0	-4694	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	331	-8.41	0.91	12	0.17	-141.00	1303.00	2050	20221216	-42.15	1145	20221013	3.58	1780	-33.37	20230102	1168	1.54	20230316	2050	-42.15	20221216	1145	3.58	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
94	20230714	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	-12	5	-1.00	25242816	21072	57.86	1204	1212	1192	1565	843	1204	1197.93	1.09	0	-8587	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	332	-8.45	0.91	12	0.08	-141.00	1303.00	2050	20221216	-41.85	1145	20221013	4.10	1780	-33.03	20230102	1168	2.05	20230316	2050	-41.85	20221216	1145	4.10	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
95	20230714	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-10	5	-0.83	19941442	16627	45.66	1204	1212	1192	1565	843	1204	1199.34	1.09	0	-8255	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	333	-8.47	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
96	20230714	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-10	5	-0.83	18949421	15798	43.38	1204	1212	1193	1565	843	1204	1199.48	1.09	0	-7825	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	333	-8.47	0.92	12	0.06	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
97	20230714	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	8	2	0.66	4273228	3549	9.75	1204	1212	1204	1565	843	1204	1204.07	1.09	0	0	1236	1220	1212	1196	1188	1216	1192	28	361	100	770	1	1	27887050	338	-8.60	0.93	12	0.01	-141.00	1303.00	2050	20221216	-40.88	1145	20221013	5.85	1780	-31.91	20230102	1168	3.77	20230316	2050	-40.88	20221216	1145	5.85	20221013	2.12	N	225430	100	27 억		304319	N	N	0	N	00	N
98	20230713	160911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	2	2	0.17	44092155	36416	46.78	1215	1228	1204	1562	842	1202	1210.79	1.10	0	-1814	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	336	-8.54	0.92	12	0.13	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
99	20230713	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	8	2	0.67	22039213	18116	23.27	1215	1228	1209	1562	842	1202	1216.56	1.10	0	-1814	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	337	-8.58	0.93	12	0.06	-141.00	1303.00	2050	20221216	-40.98	1145	20221013	5.68	1780	-32.02	20230102	1168	3.60	20230316	2050	-40.98	20221216	1145	5.68	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
100	20230713	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	11	2	0.92	17045999	13998	17.98	1215	1228	1210	1562	842	1202	1217.75	1.10	0	-284	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	338	-8.60	0.93	12	0.05	-141.00	1303.00	2050	20221216	-40.83	1145	20221013	5.94	1780	-31.85	20230102	1168	3.85	20230316	2050	-40.83	20221216	1145	5.94	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
101	20230713	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	18	2	1.50	16538521	13582	17.45	1215	1228	1210	1562	842	1202	1217.68	1.10	0	-278	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	340	-8.65	0.94	12	0.05	-141.00	1303.00	2050	20221216	-40.49	1145	20221013	6.55	1780	-31.46	20230102	1168	4.45	20230316	2050	-40.49	20221216	1145	6.55	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
102	20230713	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	13	2	1.08	12629313	10357	13.30	1215	1228	1213	1562	842	1202	1219.40	1.10	0	-209	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	339	-8.62	0.93	12	0.04	-141.00	1303.00	2050	20221216	-40.73	1145	20221013	6.11	1780	-31.74	20230102	1168	4.02	20230316	2050	-40.73	20221216	1145	6.11	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
103	20230713	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	19	2	1.58	11999822	9841	12.64	1215	1228	1213	1562	842	1202	1219.37	1.10	0	-110	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	341	-8.66	0.94	12	0.04	-141.00	1303.00	2050	20221216	-40.44	1145	20221013	6.64	1780	-31.40	20230102	1168	4.54	20230316	2050	-40.44	20221216	1145	6.64	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
104	20230713	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	22	2	1.83	11230296	9208	11.83	1215	1228	1213	1562	842	1202	1219.62	1.10	0	-127	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	341	-8.68	0.94	12	0.03	-141.00	1303.00	2050	20221216	-40.29	1145	20221013	6.90	1780	-31.24	20230102	1168	4.79	20230316	2050	-40.29	20221216	1145	6.90	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
105	20230713	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	13	2	1.08	8422781	6910	8.88	1215	1228	1215	1562	842	1202	1218.93	1.10	0	-416	1262	1231	1215	1184	1168	1224	1177	28	360	100	760	1	1	27887050	339	-8.62	0.93	12	0.02	-141.00	1303.00	2050	20221216	-40.73	1145	20221013	6.11	1780	-31.74	20230102	1168	4.02	20230316	2050	-40.73	20221216	1145	6.11	20221013	2.14	N	225430	100	27 억		306439	N	N	0	N	00	N
106	20230712	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-19	5	-1.56	93945499	77837	213.63	1235	1246	1199	1587	855	1221	1206.95	1.12	0	-4660	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	335	-8.52	0.92	12	0.28	-141.00	1303.00	2050	20221216	-41.37	1145	20221013	4.98	1780	-32.47	20230102	1168	2.91	20230316	2050	-41.37	20221216	1145	4.98	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
107	20230712	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-17	5	-1.39	89033325	73752	202.42	1235	1246	1199	1587	855	1221	1207.20	1.12	0	-2228	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	336	-8.54	0.92	12	0.26	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
108	20230712	140852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-14	5	-1.15	68021324	56254	154.40	1235	1246	1201	1587	855	1221	1209.18	1.12	0	-3517	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	337	-8.56	0.93	12	0.20	-141.00	1303.00	2050	20221216	-41.12	1145	20221013	5.41	1780	-32.19	20230102	1168	3.34	20230316	2050	-41.12	20221216	1145	5.41	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
109	20230712	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-14	5	-1.15	26499545	21767	59.74	1235	1246	1207	1587	855	1221	1217.42	1.12	0	-6378	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	337	-8.56	0.93	12	0.08	-141.00	1303.00	2050	20221216	-41.12	1145	20221013	5.41	1780	-32.19	20230102	1168	3.34	20230316	2050	-41.12	20221216	1145	5.41	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
110	20230712	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	-7	5	-0.57	15258980	12478	34.25	1235	1246	1211	1587	855	1221	1222.87	1.12	0	-6124	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	339	-8.61	0.93	12	0.04	-141.00	1303.00	2050	20221216	-40.78	1145	20221013	6.03	1780	-31.80	20230102	1168	3.94	20230316	2050	-40.78	20221216	1145	6.03	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
111	20230712	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	-3	5	-0.25	13997649	11438	31.39	1235	1246	1213	1587	855	1221	1223.78	1.12	0	-6124	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	340	-8.64	0.93	12	0.04	-141.00	1303.00	2050	20221216	-40.59	1145	20221013	6.38	1780	-31.57	20230102	1168	4.28	20230316	2050	-40.59	20221216	1145	6.38	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
112	20230712	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	-6	5	-0.49	12405500	10129	27.80	1235	1246	1215	1587	855	1221	1224.75	1.12	0	-5704	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	339	-8.62	0.93	12	0.04	-141.00	1303.00	2050	20221216	-40.73	1145	20221013	6.11	1780	-31.74	20230102	1168	4.02	20230316	2050	-40.73	20221216	1145	6.11	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
113	20230712	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	19	2	1.56	10198579	8329	22.86	1235	1240	1220	1587	855	1221	1224.47	1.12	0	-5424	1237	1228	1212	1203	1187	1233	1208	28	366	100	780	1	1	27887050	346	-8.79	0.95	12	0.03	-141.00	1303.00	2050	20221216	-39.51	1145	20221013	8.30	1780	-30.34	20230102	1168	6.16	20230316	2050	-39.51	20221216	1145	8.30	20221013	2.15	N	225430	100	27 억		311446	N	N	0	N	00	N
114	20230711	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	13	2	1.08	44069511	36435	65.31	1204	1221	1196	1570	846	1208	1209.54	1.13	0	-4222	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	341	-8.66	0.94	12	0.13	-141.00	1303.00	2050	20221216	-40.44	1145	20221013	6.64	1780	-31.40	20230102	1168	4.54	20230316	2050	-40.44	20221216	1145	6.64	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
115	20230711	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	13	2	1.08	40350569	33389	59.85	1204	1221	1196	1570	846	1208	1208.50	1.13	0	-3628	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	341	-8.66	0.94	12	0.12	-141.00	1303.00	2050	20221216	-40.44	1145	20221013	6.64	1780	-31.40	20230102	1168	4.54	20230316	2050	-40.44	20221216	1145	6.64	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
116	20230711	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-1	5	-0.08	35485531	29378	52.66	1204	1221	1196	1570	846	1208	1207.89	1.13	0	-3190	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	337	-8.56	0.93	12	0.11	-141.00	1303.00	2050	20221216	-41.12	1145	20221013	5.41	1780	-32.19	20230102	1168	3.34	20230316	2050	-41.12	20221216	1145	5.41	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
117	20230711	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	-1	5	-0.08	31666873	26216	46.99	1204	1221	1196	1570	846	1208	1207.92	1.13	0	-4436	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	337	-8.56	0.93	12	0.09	-141.00	1303.00	2050	20221216	-41.12	1145	20221013	5.41	1780	-32.19	20230102	1168	3.34	20230316	2050	-41.12	20221216	1145	5.41	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
118	20230711	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	5	2	0.41	28255301	23400	41.94	1204	1221	1196	1570	846	1208	1207.49	1.13	0	-1670	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	338	-8.60	0.93	12	0.08	-141.00	1303.00	2050	20221216	-40.83	1145	20221013	5.94	1780	-31.85	20230102	1168	3.85	20230316	2050	-40.83	20221216	1145	5.94	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
119	20230711	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	4	2	0.33	25697635	21281	38.14	1204	1221	1196	1570	846	1208	1207.54	1.13	0	-2467	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	338	-8.60	0.93	12	0.08	-141.00	1303.00	2050	20221216	-40.88	1145	20221013	5.85	1780	-31.91	20230102	1168	3.77	20230316	2050	-40.88	20221216	1145	5.85	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
120	20230711	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	6	2	0.50	16139749	13360	23.95	1204	1221	1196	1570	846	1208	1208.07	1.13	0	-1335	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	339	-8.61	0.93	12	0.05	-141.00	1303.00	2050	20221216	-40.78	1145	20221013	6.03	1780	-31.80	20230102	1168	3.94	20230316	2050	-40.78	20221216	1145	6.03	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
121	20230711	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	-5	5	-0.41	1423131	1182	2.12	1204	1208	1203	1570	846	1208	1204.00	1.13	0	-733	1238	1223	1202	1187	1166	1230	1194	28	362	100	770	1	1	27887050	335	-8.53	0.92	12	0.00	-141.00	1303.00	2050	20221216	-41.32	1145	20221013	5.07	1780	-32.42	20230102	1168	3.00	20230316	2050	-41.32	20221216	1145	5.07	20221013	2.12	N	225430	100	27 억		315641	N	N	0	N	00	N
122	20230710	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	14	2	1.17	66187989	55292	119.97	1183	1217	1181	1552	836	1194	1197.06	1.10	0	9309	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.57	0.93	12	0.20	-141.00	1303.00	2050	20221216	-41.07	1145	20221013	5.50	1780	-32.13	20230102	1168	3.42	20230316	2050	-41.07	20221216	1145	5.50	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
123	20230710	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	14	2	1.17	59245282	49546	107.50	1183	1209	1181	1552	836	1194	1195.76	1.10	0	9219	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.57	0.93	12	0.18	-141.00	1303.00	2050	20221216	-41.07	1145	20221013	5.50	1780	-32.13	20230102	1168	3.42	20230316	2050	-41.07	20221216	1145	5.50	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
124	20230710	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	15	2	1.26	48855651	40926	88.80	1183	1209	1181	1552	836	1194	1193.76	1.10	0	9227	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.57	0.93	12	0.15	-141.00	1303.00	2050	20221216	-41.02	1145	20221013	5.59	1780	-32.08	20230102	1168	3.51	20230316	2050	-41.02	20221216	1145	5.59	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
125	20230710	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	15	2	1.26	46722512	39159	84.96	1183	1209	1181	1552	836	1194	1193.15	1.10	0	8485	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.57	0.93	12	0.14	-141.00	1303.00	2050	20221216	-41.02	1145	20221013	5.59	1780	-32.08	20230102	1168	3.51	20230316	2050	-41.02	20221216	1145	5.59	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
126	20230710	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	15	2	1.26	45897180	38475	83.48	1183	1209	1181	1552	836	1194	1192.91	1.10	0	8455	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.57	0.93	12	0.14	-141.00	1303.00	2050	20221216	-41.02	1145	20221013	5.59	1780	-32.08	20230102	1168	3.51	20230316	2050	-41.02	20221216	1145	5.59	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
127	20230710	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1207	13	2	1.09	44647009	37440	81.23	1183	1209	1181	1552	836	1194	1192.49	1.10	0	8533	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	337	-8.56	0.93	12	0.13	-141.00	1303.00	2050	20221216	-41.12	1145	20221013	5.41	1780	-32.19	20230102	1168	3.34	20230316	2050	-41.12	20221216	1145	5.41	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
128	20230710	100845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	4	2	0.34	27590189	23187	50.31	1183	1198	1181	1552	836	1194	1189.90	1.10	0	4764	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	334	-8.50	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.56	1145	20221013	4.63	1780	-32.70	20230102	1168	2.57	20230316	2050	-41.56	20221216	1145	4.63	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
129	20230710	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-7	5	-0.59	8225836	6937	15.05	1183	1187	1183	1552	836	1194	1185.79	1.10	0	-1257	1210	1201	1187	1178	1164	1195	1172	28	358	100	760	1	1	27887050	331	-8.42	0.91	12	0.02	-141.00	1303.00	2050	20221216	-42.10	1145	20221013	3.67	1780	-33.31	20230102	1168	1.63	20230316	2050	-42.10	20221216	1145	3.67	20221013	2.17	N	225430	100	27 억		306332	N	N	0	N	00	N
130	20230707	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-6	5	-0.50	54806837	46085	62.10	1195	1196	1173	1560	840	1200	1189.20	1.15	0	-15558	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	333	-8.47	0.92	12	0.17	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
131	20230707	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	-6	5	-0.50	51872708	43624	58.79	1195	1196	1173	1560	840	1200	1189.09	1.15	0	-15528	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	333	-8.47	0.92	12	0.16	-141.00	1303.00	2050	20221216	-41.76	1145	20221013	4.28	1780	-32.92	20230102	1168	2.23	20230316	2050	-41.76	20221216	1145	4.28	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
132	20230707	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-14	5	-1.17	47979905	40353	54.38	1195	1196	1173	1560	840	1200	1189.00	1.15	0	-12521	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	331	-8.41	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.15	1145	20221013	3.58	1780	-33.37	20230102	1168	1.54	20230316	2050	-42.15	20221216	1145	3.58	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
133	20230707	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-17	5	-1.42	45211838	38010	51.22	1195	1196	1175	1560	840	1200	1189.47	1.15	0	-11770	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	330	-8.39	0.91	12	0.14	-141.00	1303.00	2050	20221216	-42.29	1145	20221013	3.32	1780	-33.54	20230102	1168	1.28	20230316	2050	-42.29	20221216	1145	3.32	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
134	20230707	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-17	5	-1.42	43870167	36876	49.69	1195	1196	1175	1560	840	1200	1189.67	1.15	0	-10818	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	330	-8.39	0.91	12	0.13	-141.00	1303.00	2050	20221216	-42.29	1145	20221013	3.32	1780	-33.54	20230102	1168	1.28	20230316	2050	-42.29	20221216	1145	3.32	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
135	20230707	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-10	5	-0.83	35560199	29851	40.23	1195	1196	1185	1560	840	1200	1191.26	1.15	0	-9934	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	332	-8.44	0.91	12	0.11	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
136	20230707	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	-10	5	-0.83	19544246	16371	22.06	1195	1196	1190	1560	840	1200	1193.83	1.15	0	-6869	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	332	-8.44	0.91	12	0.06	-141.00	1303.00	2050	20221216	-41.95	1145	20221013	3.93	1780	-33.15	20230102	1168	1.88	20230316	2050	-41.95	20221216	1145	3.93	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
137	20230707	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1193	-7	5	-0.58	13306247	11140	15.01	1195	1196	1190	1560	840	1200	1194.46	1.15	0	-2463	1240	1220	1210	1190	1180	1215	1185	28	360	100	760	1	1	27887050	333	-8.46	0.92	12	0.04	-141.00	1303.00	2050	20221216	-41.80	1145	20221013	4.19	1780	-32.98	20230102	1168	2.14	20230316	2050	-41.80	20221216	1145	4.19	20221013	2.21	N	225430	100	27 억		321890	N	N	0	N	00	N
138	20230706	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-23	5	-1.88	89476862	74189	94.81	1230	1230	1200	1589	857	1223	1206.07	1.19	0	-10598	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	335	-8.51	0.92	12	0.27	-141.00	1303.00	2050	20221216	-41.46	1145	20221013	4.80	1780	-32.58	20230102	1168	2.74	20230316	2050	-41.46	20221216	1145	4.80	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
139	20230706	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-23	5	-1.88	80892656	67036	85.67	1230	1230	1200	1589	857	1223	1206.70	1.19	0	-9093	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	335	-8.51	0.92	12	0.24	-141.00	1303.00	2050	20221216	-41.46	1145	20221013	4.80	1780	-32.58	20230102	1168	2.74	20230316	2050	-41.46	20221216	1145	4.80	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
140	20230706	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-18	5	-1.47	67856675	56184	71.80	1230	1230	1200	1589	857	1223	1207.76	1.19	0	-8077	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	336	-8.55	0.92	12	0.20	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
141	20230706	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1200	-23	5	-1.88	61585621	50978	65.15	1230	1230	1200	1589	857	1223	1208.08	1.19	0	-7537	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	335	-8.51	0.92	12	0.18	-141.00	1303.00	2050	20221216	-41.46	1145	20221013	4.80	1780	-32.58	20230102	1168	2.74	20230316	2050	-41.46	20221216	1145	4.80	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
142	20230706	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-18	5	-1.47	43808102	36187	46.25	1230	1230	1205	1589	857	1223	1210.60	1.19	0	-4957	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	336	-8.55	0.92	12	0.13	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
143	20230706	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	-11	5	-0.90	30424172	25095	32.07	1230	1230	1207	1589	857	1223	1212.36	1.19	0	-3462	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	338	-8.60	0.93	12	0.09	-141.00	1303.00	2050	20221216	-40.88	1145	20221013	5.85	1780	-31.91	20230102	1168	3.77	20230316	2050	-40.88	20221216	1145	5.85	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
144	20230706	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	0	3	0.00	17651800	14540	18.58	1230	1230	1207	1589	857	1223	1214.02	1.19	0	-3468	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	341	-8.67	0.94	12	0.05	-141.00	1303.00	2050	20221216	-40.34	1145	20221013	6.81	1780	-31.29	20230102	1168	4.71	20230316	2050	-40.34	20221216	1145	6.81	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
145	20230706	090833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	0	3	0.00	2844865	2323	2.97	1230	1230	1215	1589	857	1223	1224.65	1.19	0	-1540	1277	1250	1236	1209	1195	1243	1202	28	366	100	780	1	1	27887050	341	-8.67	0.94	12	0.01	-141.00	1303.00	2050	20221216	-40.34	1145	20221013	6.81	1780	-31.29	20230102	1168	4.71	20230316	2050	-40.34	20221216	1145	6.81	20221013	2.24	N	225430	100	27 억		332464	N	N	0	N	00	N
146	20230705	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-29	5	-2.32	97231136	78249	54.42	1252	1263	1222	1627	877	1252	1242.84	1.25	0	-15871	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	341	-8.67	0.94	12	0.28	-141.00	1303.00	2050	20221216	-40.34	1145	20221013	6.81	1780	-31.29	20230102	1168	4.71	20230316	2050	-40.34	20221216	1145	6.81	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
147	20230705	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	1229	-23	5	-1.84	90850981	73041	50.80	1252	1263	1222	1627	877	1252	1243.84	1.25	0	-14571	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	343	-8.72	0.94	12	0.26	-141.00	1303.00	2050	20221216	-40.05	1145	20221013	7.34	1780	-30.96	20230102	1168	5.22	20230316	2050	-40.05	20221216	1145	7.34	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
148	20230705	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	-19	5	-1.52	85863726	68977	47.97	1252	1263	1222	1627	877	1252	1244.82	1.25	0	-14690	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	344	-8.74	0.95	12	0.25	-141.00	1303.00	2050	20221216	-39.85	1145	20221013	7.69	1780	-30.73	20230102	1168	5.57	20230316	2050	-39.85	20221216	1145	7.69	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
149	20230705	130821	57	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-13	5	-1.04	61172806	48925	34.03	1252	1263	1237	1627	877	1252	1250.34	1.25	0	-11933	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	346	-8.79	0.95	12	0.18	-141.00	1303.00	2050	20221216	-39.56	1145	20221013	8.21	1780	-30.39	20230102	1168	6.08	20230316	2050	-39.56	20221216	1145	8.21	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
150	20230705	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	-14	5	-1.12	58499355	46767	32.53	1252	1263	1237	1627	877	1252	1250.87	1.25	0	-11032	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	345	-8.78	0.95	12	0.17	-141.00	1303.00	2050	20221216	-39.61	1145	20221013	8.12	1780	-30.45	20230102	1168	5.99	20230316	2050	-39.61	20221216	1145	8.12	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
151	20230705	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-5	5	-0.40	49916617	39842	27.71	1252	1263	1241	1627	877	1252	1252.86	1.25	0	-9793	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	348	-8.84	0.96	12	0.14	-141.00	1303.00	2050	20221216	-39.17	1145	20221013	8.91	1780	-29.94	20230102	1168	6.76	20230316	2050	-39.17	20221216	1145	8.91	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
152	20230705	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	-1	5	-0.08	44885128	35800	24.90	1252	1263	1251	1627	877	1252	1253.77	1.25	0	-6789	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	349	-8.87	0.96	12	0.13	-141.00	1303.00	2050	20221216	-38.98	1145	20221013	9.26	1780	-29.72	20230102	1168	7.11	20230316	2050	-38.98	20221216	1145	9.26	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
153	20230705	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	3	2	0.24	13392623	10695	7.44	1252	1255	1252	1627	877	1252	1252.23	1.25	0	0	1321	1286	1260	1225	1199	1304	1243	28	375	100	800	1	1	27887050	350	-8.90	0.96	12	0.04	-141.00	1303.00	2050	20221216	-38.78	1145	20221013	9.61	1780	-29.49	20230102	1168	7.45	20230316	2050	-38.78	20221216	1145	9.61	20221013	2.27	N	225430	100	27 억		348335	N	N	0	N	00	N
154	20230704	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	19	2	1.54	180383510	143697	190.89	1246	1295	1234	1602	864	1233	1255.30	1.29	0	-11233	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	349	-8.88	0.96	12	0.52	-141.00	1303.00	2050	20221216	-38.93	1145	20221013	9.34	1780	-29.66	20230102	1168	7.19	20230316	2050	-38.93	20221216	1145	9.34	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
155	20230704	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	14	2	1.14	170966705	136181	180.91	1246	1295	1234	1602	864	1233	1255.44	1.29	0	-10304	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	348	-8.84	0.96	12	0.49	-141.00	1303.00	2050	20221216	-39.17	1145	20221013	8.91	1780	-29.94	20230102	1168	6.76	20230316	2050	-39.17	20221216	1145	8.91	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
156	20230704	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	4	2	0.32	147032393	116872	155.26	1246	1295	1234	1602	864	1233	1258.06	1.29	0	-6367	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	345	-8.77	0.95	12	0.42	-141.00	1303.00	2050	20221216	-39.66	1145	20221013	8.03	1780	-30.51	20230102	1168	5.91	20230316	2050	-39.66	20221216	1145	8.03	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
157	20230704	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1234	1	2	0.08	32196603	25952	34.48	1246	1250	1234	1602	864	1233	1240.62	1.29	0	-2560	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	344	-8.75	0.95	12	0.09	-141.00	1303.00	2050	20221216	-39.80	1145	20221013	7.77	1780	-30.67	20230102	1168	5.65	20230316	2050	-39.80	20221216	1145	7.77	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
158	20230704	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	4	2	0.32	24425245	19664	26.12	1246	1250	1235	1602	864	1233	1242.13	1.29	0	-2675	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	345	-8.77	0.95	12	0.07	-141.00	1303.00	2050	20221216	-39.66	1145	20221013	8.03	1780	-30.51	20230102	1168	5.91	20230316	2050	-39.66	20221216	1145	8.03	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
159	20230704	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	2	2	0.16	24081184	19386	25.75	1246	1250	1235	1602	864	1233	1242.19	1.29	0	-2459	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	344	-8.76	0.95	12	0.07	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
160	20230704	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1244	11	2	0.89	12121252	9736	12.93	1246	1250	1239	1602	864	1233	1244.99	1.29	0	-3043	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	347	-8.82	0.95	12	0.03	-141.00	1303.00	2050	20221216	-39.32	1145	20221013	8.65	1780	-30.11	20230102	1168	6.51	20230316	2050	-39.32	20221216	1145	8.65	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
161	20230704	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	15	2	1.22	4734586	3797	5.04	1246	1250	1246	1602	864	1233	1246.93	1.29	0	-1528	1257	1245	1238	1226	1219	1241	1222	28	369	100	780	1	1	27887050	348	-8.85	0.96	12	0.01	-141.00	1303.00	2050	20221216	-39.12	1145	20221013	9.00	1780	-29.89	20230102	1168	6.85	20230316	2050	-39.12	20221216	1145	9.00	20221013	2.27	N	225430	100	27 억		359563	N	N	0	N	00	N
162	20230703	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	6	2	0.49	93239043	75274	103.38	1234	1250	1231	1595	859	1227	1238.67	1.30	0	-3347	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	344	-8.74	0.95	12	0.27	-141.00	1303.00	2050	20221216	-39.85	1145	20221013	7.69	1780	-30.73	20230102	1168	5.57	20230316	2050	-39.85	20221216	1145	7.69	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
163	20230703	150801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1237	10	2	0.81	67086609	54075	74.26	1234	1250	1234	1595	859	1227	1240.62	1.30	0	-2266	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	345	-8.77	0.95	12	0.19	-141.00	1303.00	2050	20221216	-39.66	1145	20221013	8.03	1780	-30.51	20230102	1168	5.91	20230316	2050	-39.66	20221216	1145	8.03	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
164	20230703	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	11	2	0.90	62845151	50646	69.56	1234	1250	1234	1595	859	1227	1240.87	1.30	0	-2962	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	345	-8.78	0.95	12	0.18	-141.00	1303.00	2050	20221216	-39.61	1145	20221013	8.12	1780	-30.45	20230102	1168	5.99	20230316	2050	-39.61	20221216	1145	8.12	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
165	20230703	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1236	9	2	0.73	57146327	46034	63.22	1234	1250	1234	1595	859	1227	1241.39	1.30	0	-1074	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	345	-8.77	0.95	12	0.17	-141.00	1303.00	2050	20221216	-39.71	1145	20221013	7.95	1780	-30.56	20230102	1168	5.82	20230316	2050	-39.71	20221216	1145	7.95	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
166	20230703	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	19	2	1.55	49731129	40052	55.01	1234	1250	1234	1595	859	1227	1241.66	1.30	0	-1544	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	347	-8.84	0.96	12	0.14	-141.00	1303.00	2050	20221216	-39.22	1145	20221013	8.82	1780	-30.00	20230102	1168	6.68	20230316	2050	-39.22	20221216	1145	8.82	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
167	20230703	110757	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	16	2	1.30	44821152	36107	49.59	1234	1250	1234	1595	859	1227	1241.34	1.30	0	-654	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	347	-8.82	0.95	12	0.13	-141.00	1303.00	2050	20221216	-39.37	1145	20221013	8.56	1780	-30.17	20230102	1168	6.42	20230316	2050	-39.37	20221216	1145	8.56	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
168	20230703	100745	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	19	2	1.55	22890231	18462	25.36	1234	1250	1234	1595	859	1227	1239.86	1.30	0	265	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	347	-8.84	0.96	12	0.07	-141.00	1303.00	2050	20221216	-39.22	1145	20221013	8.82	1780	-30.00	20230102	1168	6.68	20230316	2050	-39.22	20221216	1145	8.82	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N
169	20230703	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	11	2	0.90	7982685	6464	8.88	1234	1238	1234	1595	859	1227	1234.95	1.30	0	706	1256	1241	1225	1210	1194	1249	1218	28	368	100	780	1	1	27887050	345	-8.78	0.95	12	0.02	-141.00	1303.00	2050	20221216	-39.61	1145	20221013	8.12	1780	-30.45	20230102	1168	5.99	20230316	2050	-39.61	20221216	1145	8.12	20221013	2.30	N	225430	100	27 억		362000	N	N	0	N	00	N