KissMeData/048830/price/prices-20230801.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	20230831	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-19	5	-1.02	169010137	91774	826.72	1854	1854	1826	2410	1298	1854	1841.59	37.46	0	-11768	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	344	23.23	0.78	12	0.49	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
3	20230831	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-19	5	-1.02	165545133	89886	809.71	1854	1854	1826	2410	1298	1854	1841.72	37.46	0	-11588	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	344	23.23	0.78	12	0.48	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
4	20230831	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-19	5	-1.02	147829586	80241	722.83	1854	1854	1826	2410	1298	1854	1842.32	37.46	0	-9973	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	344	23.23	0.78	12	0.43	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
5	20230831	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-4	5	-0.22	116948523	63462	571.68	1854	1854	1826	2410	1298	1854	1842.81	37.46	0	-8817	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	346	23.42	0.79	12	0.34	79.00	2342.00	2370	20220905	-21.94	1660	20221013	11.45	2220	-16.67	20230620	1665	11.11	20230103	2370	-21.94	20220905	1660	11.45	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
6	20230831	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	1846	-8	5	-0.43	108381073	58820	529.86	1854	1854	1826	2410	1298	1854	1842.59	37.46	0	-7452	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	346	23.37	0.79	12	0.31	79.00	2342.00	2370	20220905	-22.11	1660	20221013	11.20	2220	-16.85	20230620	1665	10.87	20230103	2370	-22.11	20220905	1660	11.20	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
7	20230831	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1844	-10	5	-0.54	33443711	18185	163.81	1854	1854	1826	2410	1298	1854	1839.08	37.46	0	-2254	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	345	23.34	0.79	12	0.10	79.00	2342.00	2370	20220905	-22.19	1660	20221013	11.08	2220	-16.94	20230620	1665	10.75	20230103	2370	-22.19	20220905	1660	11.08	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
8	20230831	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	-19	5	-1.02	23436179	12733	114.70	1854	1854	1835	2410	1298	1854	1840.59	37.46	0	-834	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	344	23.23	0.78	12	0.07	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
9	20230831	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	-2	5	-0.11	2829990	1528	13.76	1854	1854	1846	2410	1298	1854	1852.09	37.46	0	-393	1864	1859	1850	1845	1836	1861	1847	94	556	500	1290	1	1	18723923	347	23.44	0.79	12	0.01	79.00	2342.00	2370	20220905	-21.86	1660	20221013	11.57	2220	-16.58	20230620	1665	11.23	20230103	2370	-21.86	20220905	1660	11.57	20221013	0.35	N	048830	500	93 억		7014603	N	N	0	N	00	N
10	20230830	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	3	2	0.16	20453240	11071	65.15	1842	1855	1841	2405	1296	1851	1847.46	37.48	0	-2332	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	347	23.47	0.79	12	0.06	79.00	2342.00	2370	20220905	-21.77	1660	20221013	11.69	2220	-16.49	20230620	1665	11.35	20230103	2370	-21.77	20220905	1660	11.69	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
11	20230830	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	-8	5	-0.43	19558037	10588	62.31	1842	1855	1841	2405	1296	1851	1847.19	37.48	0	-2237	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	345	23.33	0.79	12	0.06	79.00	2342.00	2370	20220905	-22.24	1660	20221013	11.02	2220	-16.98	20230620	1665	10.69	20230103	2370	-22.24	20220905	1660	11.02	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
12	20230830	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	1850	-1	5	-0.05	16530703	8950	52.67	1842	1855	1841	2405	1296	1851	1847.01	37.48	0	-1866	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	346	23.42	0.79	12	0.05	79.00	2342.00	2370	20220905	-21.94	1660	20221013	11.45	2220	-16.67	20230620	1665	11.11	20230103	2370	-21.94	20220905	1660	11.45	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
13	20230830	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	4	2	0.22	14741305	7984	46.98	1842	1855	1841	2405	1296	1851	1846.36	37.48	0	-1866	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	347	23.48	0.79	12	0.04	79.00	2342.00	2370	20220905	-21.73	1660	20221013	11.75	2220	-16.44	20230620	1665	11.41	20230103	2370	-21.73	20220905	1660	11.75	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
14	20230830	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	1	2	0.05	11736923	6362	37.44	1842	1852	1841	2405	1296	1851	1844.85	37.48	0	-1198	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	347	23.44	0.79	12	0.03	79.00	2342.00	2370	20220905	-21.86	1660	20221013	11.57	2220	-16.58	20230620	1665	11.23	20230103	2370	-21.86	20220905	1660	11.57	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
15	20230830	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	-4	5	-0.22	8838106	4792	28.20	1842	1850	1841	2405	1296	1851	1844.35	37.48	0	-854	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	346	23.38	0.79	12	0.03	79.00	2342.00	2370	20220905	-22.07	1660	20221013	11.27	2220	-16.80	20230620	1665	10.93	20230103	2370	-22.07	20220905	1660	11.27	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
16	20230830	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	1845	-6	5	-0.32	4515294	2447	14.40	1842	1850	1842	2405	1296	1851	1845.24	37.48	0	-543	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	345	23.35	0.79	12	0.01	79.00	2342.00	2370	20220905	-22.15	1660	20221013	11.14	2220	-16.89	20230620	1665	10.81	20230103	2370	-22.15	20220905	1660	11.14	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
17	20230830	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-9	5	-0.49	2293314	1245	7.33	1842	1849	1842	2405	1296	1851	1842.02	37.48	0	11	1868	1859	1843	1834	1818	1864	1839	94	554	500	1290	1	1	18723923	345	23.32	0.79	12	0.01	79.00	2342.00	2370	20220905	-22.28	1660	20221013	10.96	2220	-17.03	20230620	1665	10.63	20230103	2370	-22.28	20220905	1660	10.96	20221013	0.37	N	048830	500	93 억		7016798	N	N	0	N	00	N
18	20230829	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	16	2	0.87	31342016	16993	65.54	1845	1852	1827	2385	1285	1835	1844.40	37.49	0	-2194	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	347	23.43	0.79	12	0.09	79.00	2342.00	2370	20220905	-21.90	1660	20221013	11.51	2220	-16.62	20230620	1665	11.17	20230103	2370	-21.90	20220905	1660	11.51	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
19	20230829	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	17	2	0.93	31014524	16816	64.86	1845	1852	1827	2385	1285	1835	1844.35	37.49	0	-2138	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	347	23.44	0.79	12	0.09	79.00	2342.00	2370	20220905	-21.86	1660	20221013	11.57	2220	-16.58	20230620	1665	11.23	20230103	2370	-21.86	20220905	1660	11.57	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
20	20230829	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	17	2	0.93	24694798	13399	51.68	1845	1852	1827	2385	1285	1835	1843.03	37.49	0	-2038	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	347	23.44	0.79	12	0.07	79.00	2342.00	2370	20220905	-21.86	1660	20221013	11.57	2220	-16.58	20230620	1665	11.23	20230103	2370	-21.86	20220905	1660	11.57	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
21	20230829	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	12	2	0.65	17903015	9726	37.51	1845	1847	1827	2385	1285	1835	1840.74	37.49	0	-1410	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	346	23.38	0.79	12	0.05	79.00	2342.00	2370	20220905	-22.07	1660	20221013	11.27	2220	-16.80	20230620	1665	10.93	20230103	2370	-22.07	20220905	1660	11.27	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
22	20230829	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	4	2	0.22	11064948	6016	23.20	1845	1845	1827	2385	1285	1835	1839.25	37.49	0	-1158	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	344	23.28	0.79	12	0.03	79.00	2342.00	2370	20220905	-22.41	1660	20221013	10.78	2220	-17.16	20230620	1665	10.45	20230103	2370	-22.41	20220905	1660	10.78	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
23	20230829	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1839	4	2	0.22	9417233	5120	19.75	1845	1845	1827	2385	1285	1835	1839.30	37.49	0	-1158	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	344	23.28	0.79	12	0.03	79.00	2342.00	2370	20220905	-22.41	1660	20221013	10.78	2220	-17.16	20230620	1665	10.45	20230103	2370	-22.41	20220905	1660	10.78	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
24	20230829	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	1838	3	2	0.16	7702768	4187	16.15	1845	1845	1827	2385	1285	1835	1839.69	37.49	0	-824	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	344	23.27	0.78	12	0.02	79.00	2342.00	2370	20220905	-22.45	1660	20221013	10.72	2220	-17.21	20230620	1665	10.39	20230103	2370	-22.45	20220905	1660	10.72	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
25	20230829	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	0	3	0.00	4772968	2592	10.00	1845	1845	1835	2385	1285	1835	1841.42	37.49	0	-881	1857	1845	1825	1813	1793	1852	1820	94	550	500	1280	1	1	18723923	344	23.23	0.78	12	0.01	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.36	N	048830	500	93 억		7018935	N	N	0	N	00	N
26	20230828	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	21	2	1.16	47420610	25924	67.11	1814	1837	1805	2355	1270	1814	1829.22	37.50	0	-2670	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	344	23.23	0.78	12	0.14	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2220	-17.34	20230620	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
27	20230828	150510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	19	2	1.05	28601209	15667	40.56	1814	1835	1805	2355	1270	1814	1825.57	37.50	0	-2112	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	343	23.20	0.78	12	0.08	79.00	2342.00	2370	20220905	-22.66	1660	20221013	10.42	2220	-17.43	20230620	1665	10.09	20230103	2370	-22.66	20220905	1660	10.42	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
28	20230828	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	16	2	0.88	21151177	11596	30.02	1814	1835	1805	2355	1270	1814	1824.01	37.50	0	-1774	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	343	23.16	0.78	12	0.06	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2220	-17.57	20230620	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
29	20230828	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	16	2	0.88	17127953	9396	24.32	1814	1835	1805	2355	1270	1814	1822.90	37.50	0	-1760	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	343	23.16	0.78	12	0.05	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2220	-17.57	20230620	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
30	20230828	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	19	2	1.05	14902386	8181	21.18	1814	1835	1805	2355	1270	1814	1821.58	37.50	0	-1536	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	343	23.20	0.78	12	0.04	79.00	2342.00	2370	20220905	-22.66	1660	20221013	10.42	2220	-17.43	20230620	1665	10.09	20230103	2370	-22.66	20220905	1660	10.42	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
31	20230828	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	20	2	1.10	10541649	5802	15.02	1814	1835	1805	2355	1270	1814	1816.90	37.50	0	-1234	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	343	23.22	0.78	12	0.03	79.00	2342.00	2370	20220905	-22.62	1660	20221013	10.48	2220	-17.39	20230620	1665	10.15	20230103	2370	-22.62	20220905	1660	10.48	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
32	20230828	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	1	2	0.06	5488426	3028	7.84	1814	1816	1805	2355	1270	1814	1812.56	37.50	0	-509	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	340	22.97	0.77	12	0.02	79.00	2342.00	2370	20220905	-23.42	1660	20221013	9.34	2220	-18.24	20230620	1665	9.01	20230103	2370	-23.42	20220905	1660	9.34	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
33	20230828	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-1	5	-0.06	3856528	2127	5.51	1814	1816	1810	2355	1270	1814	1813.13	37.50	0	15	1828	1820	1806	1798	1784	1825	1803	94	541	500	1260	1	1	18723923	339	22.95	0.77	12	0.01	79.00	2342.00	2370	20220905	-23.50	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2370	-23.50	20220905	1660	9.22	20221013	0.40	N	048830	500	93 억		7021548	N	N	0	N	00	N
34	20230825	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	12	2	0.67	69550849	38628	62.48	1800	1814	1792	2340	1262	1802	1800.53	37.52	0	-4771	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	340	22.96	0.77	12	0.21	79.00	2342.00	2370	20220905	-23.46	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2370	-23.46	20220905	1660	9.28	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
35	20230825	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	7	2	0.39	68425290	38007	61.48	1800	1809	1792	2340	1262	1802	1800.33	37.52	0	-4671	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	339	22.90	0.77	12	0.20	79.00	2342.00	2370	20220905	-23.67	1660	20221013	8.98	2220	-18.51	20230620	1665	8.65	20230103	2370	-23.67	20220905	1660	8.98	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
36	20230825	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	3	2	0.17	59360464	32986	53.36	1800	1809	1792	2340	1262	1802	1799.57	37.52	0	-3803	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	338	22.85	0.77	12	0.18	79.00	2342.00	2370	20220905	-23.84	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2370	-23.84	20220905	1660	8.73	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
37	20230825	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	7	2	0.39	59207039	32901	53.22	1800	1809	1792	2340	1262	1802	1799.55	37.52	0	-3806	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	339	22.90	0.77	12	0.18	79.00	2342.00	2370	20220905	-23.67	1660	20221013	8.98	2220	-18.51	20230620	1665	8.65	20230103	2370	-23.67	20220905	1660	8.98	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
38	20230825	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	-6	5	-0.33	41016443	22812	36.90	1800	1802	1792	2340	1262	1802	1798.02	37.52	0	-2389	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	336	22.73	0.77	12	0.12	79.00	2342.00	2370	20220905	-24.22	1660	20221013	8.19	2220	-19.10	20230620	1665	7.87	20230103	2370	-24.22	20220905	1660	8.19	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
39	20230825	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	-6	5	-0.33	26566661	14766	23.89	1800	1800	1794	2340	1262	1802	1799.18	37.52	0	-1424	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	336	22.73	0.77	12	0.08	79.00	2342.00	2370	20220905	-24.22	1660	20221013	8.19	2220	-19.10	20230620	1665	7.87	20230103	2370	-24.22	20220905	1660	8.19	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
40	20230825	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	-3	5	-0.17	18944896	10529	17.03	1800	1800	1794	2340	1262	1802	1799.31	37.52	0	-1046	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	337	22.77	0.77	12	0.06	79.00	2342.00	2370	20220905	-24.09	1660	20221013	8.37	2220	-18.96	20230620	1665	8.05	20230103	2370	-24.09	20220905	1660	8.37	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
41	20230825	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-8	5	-0.44	12330912	6851	11.08	1800	1800	1794	2340	1262	1802	1799.87	37.52	0	-286	1814	1807	1798	1791	1782	1810	1794	94	538	500	1260	1	1	18723923	336	22.71	0.77	12	0.04	79.00	2342.00	2370	20220905	-24.30	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2370	-24.30	20220905	1660	8.07	20221013	0.39	N	048830	500	93 억		7026055	N	N	0	N	00	N
42	20230824	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	9	2	0.50	110909815	61820	133.47	1802	1805	1789	2330	1256	1793	1794.08	37.51	0	3443	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	337	22.81	0.77	12	0.33	79.00	2342.00	2370	20220905	-23.97	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2370	-23.97	20220905	1660	8.55	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
43	20230824	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	9	2	0.50	108467711	60463	130.54	1802	1805	1789	2330	1256	1793	1793.95	37.51	0	3859	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	337	22.81	0.77	12	0.32	79.00	2342.00	2370	20220905	-23.97	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2370	-23.97	20220905	1660	8.55	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
44	20230824	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	1	2	0.06	100639921	56119	121.16	1802	1805	1789	2330	1256	1793	1793.33	37.51	0	4216	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	336	22.71	0.77	12	0.30	79.00	2342.00	2370	20220905	-24.30	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2370	-24.30	20220905	1660	8.07	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
45	20230824	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	9	2	0.50	100443514	56010	120.92	1802	1805	1789	2330	1256	1793	1793.31	37.51	0	4216	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	337	22.81	0.77	12	0.30	79.00	2342.00	2370	20220905	-23.97	1660	20221013	8.55	2220	-18.83	20230620	1665	8.23	20230103	2370	-23.97	20220905	1660	8.55	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
46	20230824	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	1	2	0.06	74736672	41687	90.00	1802	1805	1789	2330	1256	1793	1792.81	37.51	0	4514	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	336	22.71	0.77	12	0.22	79.00	2342.00	2370	20220905	-24.30	1660	20221013	8.07	2220	-19.19	20230620	1665	7.75	20230103	2370	-24.30	20220905	1660	8.07	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
47	20230824	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	-3	5	-0.17	74593187	41607	89.83	1802	1805	1789	2330	1256	1793	1792.80	37.51	0	4515	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	335	22.66	0.76	12	0.22	79.00	2342.00	2370	20220905	-24.47	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2370	-24.47	20220905	1660	7.83	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
48	20230824	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	-3	5	-0.17	52630083	29332	63.33	1802	1805	1789	2330	1256	1793	1794.29	37.51	0	-2276	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	335	22.66	0.76	12	0.16	79.00	2342.00	2370	20220905	-24.47	1660	20221013	7.83	2220	-19.37	20230620	1665	7.51	20230103	2370	-24.47	20220905	1660	7.83	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
49	20230824	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	2	2	0.11	21470604	11934	25.76	1802	1805	1795	2330	1256	1793	1799.11	37.51	0	77	1829	1810	1800	1781	1771	1806	1777	94	537	500	1250	1	1	18723923	336	22.72	0.77	12	0.06	79.00	2342.00	2370	20220905	-24.26	1660	20221013	8.13	2220	-19.14	20230620	1665	7.81	20230103	2370	-24.26	20220905	1660	8.13	20221013	0.39	N	048830	500	93 억		7022612	N	N	0	N	00	N
50	20230823	160500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	-32	5	-1.75	79513677	44100	171.14	1819	1819	1790	2370	1278	1825	1803.03	37.53	0	-5531	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	336	22.70	0.77	12	0.24	79.00	2342.00	2370	20220905	-24.35	1660	20221013	8.01	2220	-19.23	20230620	1665	7.69	20230103	2370	-24.35	20220905	1660	8.01	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
51	20230823	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	-17	5	-0.93	37420090	20696	80.32	1819	1819	1803	2370	1278	1825	1808.08	37.53	0	-4516	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.89	0.77	12	0.11	79.00	2342.00	2370	20220905	-23.71	1660	20221013	8.92	2220	-18.56	20230620	1665	8.59	20230103	2370	-23.71	20220905	1660	8.92	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
52	20230823	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-20	5	-1.10	27405434	15151	58.80	1819	1819	1805	2370	1278	1825	1808.82	37.53	0	-3058	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	338	22.85	0.77	12	0.08	79.00	2342.00	2370	20220905	-23.84	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2370	-23.84	20220905	1660	8.73	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
53	20230823	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-15	5	-0.82	26601870	14706	57.07	1819	1819	1805	2370	1278	1825	1808.91	37.53	0	-2748	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.91	0.77	12	0.08	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
54	20230823	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	-16	5	-0.88	19756253	10917	42.37	1819	1819	1807	2370	1278	1825	1809.68	37.53	0	-1400	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.90	0.77	12	0.06	79.00	2342.00	2370	20220905	-23.67	1660	20221013	8.98	2220	-18.51	20230620	1665	8.65	20230103	2370	-23.67	20220905	1660	8.98	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
55	20230823	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-15	5	-0.82	16666324	9208	35.73	1819	1819	1807	2370	1278	1825	1809.98	37.53	0	-1029	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.91	0.77	12	0.05	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
56	20230823	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-15	5	-0.82	9675896	5344	20.74	1819	1819	1807	2370	1278	1825	1810.61	37.53	0	-571	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.91	0.77	12	0.03	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
57	20230823	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-15	5	-0.82	2044230	1125	4.37	1819	1819	1810	2370	1278	1825	1817.09	37.53	0	-512	1850	1837	1823	1810	1796	1844	1817	94	545	500	1270	1	1	18723923	339	22.91	0.77	12	0.01	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.38	N	048830	500	93 억		7027719	N	N	0	N	00	N
58	20230822	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	9	2	0.50	44604672	24550	58.04	1816	1836	1809	2360	1272	1816	1816.89	37.54	0	-1867	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	342	23.10	0.78	12	0.13	79.00	2342.00	2370	20220905	-23.00	1660	20221013	9.94	2220	-17.79	20230620	1665	9.61	20230103	2370	-23.00	20220905	1660	9.94	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
59	20230822	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-1	5	-0.06	43141007	23745	56.14	1816	1836	1809	2360	1272	1816	1816.85	37.54	0	-1433	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	340	22.97	0.77	12	0.13	79.00	2342.00	2370	20220905	-23.42	1660	20221013	9.34	2220	-18.24	20230620	1665	9.01	20230103	2370	-23.42	20220905	1660	9.34	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
60	20230822	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-1	5	-0.06	37577265	20681	48.89	1816	1836	1809	2360	1272	1816	1816.99	37.54	0	-834	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	340	22.97	0.77	12	0.11	79.00	2342.00	2370	20220905	-23.42	1660	20221013	9.34	2220	-18.24	20230620	1665	9.01	20230103	2370	-23.42	20220905	1660	9.34	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
61	20230822	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1820	4	2	0.22	35959080	19790	46.79	1816	1836	1809	2360	1272	1816	1817.03	37.54	0	-582	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	341	23.04	0.78	12	0.11	79.00	2342.00	2370	20220905	-23.21	1660	20221013	9.64	2220	-18.02	20230620	1665	9.31	20230103	2370	-23.21	20220905	1660	9.64	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
62	20230822	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	-2	5	-0.11	34774732	19138	45.24	1816	1836	1809	2360	1272	1816	1817.05	37.54	0	-300	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	340	22.96	0.77	12	0.10	79.00	2342.00	2370	20220905	-23.46	1660	20221013	9.28	2220	-18.29	20230620	1665	8.95	20230103	2370	-23.46	20220905	1660	9.28	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
63	20230822	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-3	5	-0.17	26487670	14565	34.43	1816	1836	1811	2360	1272	1816	1818.58	37.54	0	-908	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	339	22.95	0.77	12	0.08	79.00	2342.00	2370	20220905	-23.50	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2370	-23.50	20220905	1660	9.22	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
64	20230822	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	14	2	0.77	20391470	11214	26.51	1816	1836	1815	2360	1272	1816	1818.39	37.54	0	-872	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	343	23.16	0.78	12	0.06	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2220	-17.57	20230620	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
65	20230822	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	9	2	0.50	5608060	3088	7.30	1816	1825	1816	2360	1272	1816	1816.08	37.54	0	-10	1956	1886	1843	1773	1730	1921	1808	94	544	500	1270	1	1	18723923	342	23.10	0.78	12	0.02	79.00	2342.00	2370	20220905	-23.00	1660	20221013	9.94	2220	-17.79	20230620	1665	9.61	20230103	2370	-23.00	20220905	1660	9.94	20221013	0.41	N	048830	500	93 억		7029586	N	N	0	N	00	N
66	20230821	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1816	3	2	0.17	77549254	42299	79.84	1813	1913	1800	2355	1270	1813	1833.36	37.56	0	-3970	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	340	22.99	0.78	12	0.23	79.00	2342.00	2370	20220905	-23.38	1660	20221013	9.40	2220	-18.20	20230620	1665	9.07	20230103	2370	-23.38	20220905	1660	9.40	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
67	20230821	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1822	9	2	0.50	75541100	41195	77.76	1813	1913	1800	2355	1270	1813	1833.74	37.56	0	-3989	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	341	23.06	0.78	12	0.22	79.00	2342.00	2370	20220905	-23.12	1660	20221013	9.76	2220	-17.93	20230620	1665	9.43	20230103	2370	-23.12	20220905	1660	9.76	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
68	20230821	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1819	6	2	0.33	68737150	37447	70.68	1813	1913	1800	2355	1270	1813	1835.58	37.56	0	-3298	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	341	23.03	0.78	12	0.20	79.00	2342.00	2370	20220905	-23.25	1660	20221013	9.58	2220	-18.06	20230620	1665	9.25	20230103	2370	-23.25	20220905	1660	9.58	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
69	20230821	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	-9	5	-0.50	17506444	9691	18.29	1813	1813	1800	2355	1270	1813	1806.46	37.56	0	-738	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	338	22.84	0.77	12	0.05	79.00	2342.00	2370	20220905	-23.88	1660	20221013	8.67	2220	-18.74	20230620	1665	8.35	20230103	2370	-23.88	20220905	1660	8.67	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
70	20230821	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-8	5	-0.44	15555678	8610	16.25	1813	1813	1800	2355	1270	1813	1806.70	37.56	0	-703	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	338	22.85	0.77	12	0.05	79.00	2342.00	2370	20220905	-23.84	1660	20221013	8.73	2220	-18.69	20230620	1665	8.41	20230103	2370	-23.84	20220905	1660	8.73	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
71	20230821	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	-10	5	-0.55	14103777	7807	14.74	1813	1813	1800	2355	1270	1813	1806.56	37.56	0	-553	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	338	22.82	0.77	12	0.04	79.00	2342.00	2370	20220905	-23.92	1660	20221013	8.61	2220	-18.78	20230620	1665	8.29	20230103	2370	-23.92	20220905	1660	8.61	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
72	20230821	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-1	5	-0.06	12738589	7050	13.31	1813	1813	1801	2355	1270	1813	1806.89	37.56	0	-430	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	339	22.94	0.77	12	0.04	79.00	2342.00	2370	20220905	-23.54	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2370	-23.54	20220905	1660	9.16	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
73	20230821	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-1	5	-0.06	3916079	2160	4.08	1813	1813	1812	2355	1270	1813	1813.00	37.56	0	0	1843	1827	1812	1796	1781	1820	1789	94	542	500	1260	1	1	18723923	339	22.94	0.77	12	0.01	79.00	2342.00	2370	20220905	-23.54	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2370	-23.54	20220905	1660	9.16	20221013	0.41	N	048830	500	93 억		7033577	N	N	0	N	00	N
74	20230818	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-17	5	-0.93	95692422	52968	103.64	1819	1828	1797	2375	1281	1830	1806.61	37.60	0	-5913	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	339	22.95	0.77	12	0.28	79.00	2342.00	2370	20220905	-23.50	1660	20221013	9.22	2220	-18.33	20230620	1665	8.89	20230103	2370	-23.50	20220905	1660	9.22	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
75	20230818	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1824	-6	5	-0.33	91971672	50919	99.63	1819	1824	1797	2375	1281	1830	1806.23	37.60	0	-5905	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	342	23.09	0.78	12	0.27	79.00	2342.00	2370	20220905	-23.04	1660	20221013	9.88	2220	-17.84	20230620	1665	9.55	20230103	2370	-23.04	20220905	1660	9.88	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
76	20230818	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-12	5	-0.66	89755037	49700	97.24	1819	1819	1797	2375	1281	1830	1805.94	37.60	0	-5475	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	340	23.01	0.78	12	0.27	79.00	2342.00	2370	20220905	-23.29	1660	20221013	9.52	2220	-18.11	20230620	1665	9.19	20230103	2370	-23.29	20220905	1660	9.52	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
77	20230818	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1810	-20	5	-1.09	85603973	47413	92.77	1819	1819	1797	2375	1281	1830	1805.50	37.60	0	-4978	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	339	22.91	0.77	12	0.25	79.00	2342.00	2370	20220905	-23.63	1660	20221013	9.04	2220	-18.47	20230620	1665	8.71	20230103	2370	-23.63	20220905	1660	9.04	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
78	20230818	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	-22	5	-1.20	73084909	40498	79.24	1819	1819	1797	2375	1281	1830	1804.65	37.60	0	-3822	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	339	22.89	0.77	12	0.22	79.00	2342.00	2370	20220905	-23.71	1660	20221013	8.92	2220	-18.56	20230620	1665	8.59	20230103	2370	-23.71	20220905	1660	8.92	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
79	20230818	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1799	-31	5	-1.69	64569583	35783	70.01	1819	1819	1797	2375	1281	1830	1804.48	37.60	0	-3307	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	337	22.77	0.77	12	0.19	79.00	2342.00	2370	20220905	-24.09	1660	20221013	8.37	2220	-18.96	20230620	1665	8.05	20230103	2370	-24.09	20220905	1660	8.37	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
80	20230818	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1812	-18	5	-0.98	20218290	11180	21.87	1819	1819	1803	2375	1281	1830	1808.43	37.60	0	-2163	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	339	22.94	0.77	12	0.06	79.00	2342.00	2370	20220905	-23.54	1660	20221013	9.16	2220	-18.38	20230620	1665	8.83	20230103	2370	-23.54	20220905	1660	9.16	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
81	20230818	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	-19	5	-1.04	3039284	1675	3.28	1819	1819	1810	2375	1281	1830	1814.50	37.60	0	-1358	1868	1848	1839	1819	1810	1844	1815	94	547	500	1280	1	1	18723923	339	22.92	0.77	12	0.01	79.00	2342.00	2370	20220905	-23.59	1660	20221013	9.10	2220	-18.42	20230620	1665	8.77	20230103	2370	-23.59	20220905	1660	9.10	20221013	0.40	N	048830	500	93 억		7039490	N	N	0	N	00	N
82	20230817	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	-38	5	-2.03	93773346	51065	137.71	1850	1859	1830	2425	1308	1868	1836.35	37.63	0	-6123	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	343	23.16	0.78	12	0.27	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2220	-17.57	20230620	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
83	20230817	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1837	-31	5	-1.66	83740393	45584	122.93	1850	1859	1830	2425	1308	1868	1837.06	37.63	0	-5369	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	344	23.25	0.78	12	0.24	79.00	2342.00	2370	20220905	-22.49	1660	20221013	10.66	2220	-17.25	20230620	1665	10.33	20230103	2370	-22.49	20220905	1660	10.66	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
84	20230817	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-28	5	-1.50	74405018	40494	109.20	1850	1859	1830	2425	1308	1868	1837.43	37.63	0	-4551	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	345	23.29	0.79	12	0.22	79.00	2342.00	2370	20220905	-22.36	1660	20221013	10.84	2220	-17.12	20230620	1665	10.51	20230103	2370	-22.36	20220905	1660	10.84	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
85	20230817	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1834	-34	5	-1.82	69301718	37715	101.71	1850	1859	1830	2425	1308	1868	1837.51	37.63	0	-4059	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	343	23.22	0.78	12	0.20	79.00	2342.00	2370	20220905	-22.62	1660	20221013	10.48	2220	-17.39	20230620	1665	10.15	20230103	2370	-22.62	20220905	1660	10.48	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
86	20230817	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	-36	5	-1.93	52913764	28766	77.58	1850	1859	1830	2425	1308	1868	1839.46	37.63	0	-4500	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	343	23.19	0.78	12	0.15	79.00	2342.00	2370	20220905	-22.70	1660	20221013	10.36	2220	-17.48	20230620	1665	10.03	20230103	2370	-22.70	20220905	1660	10.36	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
87	20230817	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1831	-37	5	-1.98	38089784	20681	55.77	1850	1859	1830	2425	1308	1868	1841.78	37.63	0	-5820	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	343	23.18	0.78	12	0.11	79.00	2342.00	2370	20220905	-22.74	1660	20221013	10.30	2220	-17.52	20230620	1665	9.97	20230103	2370	-22.74	20220905	1660	10.30	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
88	20230817	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	-14	5	-0.75	17423038	9439	25.46	1850	1859	1840	2425	1308	1868	1845.86	37.63	0	-4159	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	347	23.47	0.79	12	0.05	79.00	2342.00	2370	20220905	-21.77	1660	20221013	11.69	2220	-16.49	20230620	1665	11.35	20230103	2370	-21.77	20220905	1660	11.69	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
89	20230817	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-17	5	-0.91	1961733	1060	2.86	1850	1859	1850	2425	1308	1868	1850.69	37.63	0	7	1894	1880	1868	1854	1842	1888	1862	94	558	500	1300	1	1	18723923	347	23.43	0.79	12	0.01	79.00	2342.00	2370	20220905	-21.90	1660	20221013	11.51	2220	-16.62	20230620	1665	11.17	20230103	2370	-21.90	20220905	1660	11.51	20221013	0.36	N	048830	500	93 억		7045442	N	N	0	N	00	N
90	20230816	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-22	5	-1.16	69130795	37081	55.64	1861	1882	1856	2455	1323	1890	1864.28	37.66	0	-6392	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	350	23.65	0.80	12	0.20	79.00	2342.00	2370	20220905	-21.18	1660	20221013	12.53	2220	-15.86	20230620	1665	12.19	20230103	2370	-21.18	20220905	1660	12.53	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
91	20230816	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-23	5	-1.22	62567283	33567	50.37	1861	1882	1856	2455	1323	1890	1863.95	37.66	0	-5471	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	350	23.63	0.80	12	0.18	79.00	2342.00	2370	20220905	-21.22	1660	20221013	12.47	2220	-15.90	20230620	1665	12.13	20230103	2370	-21.22	20220905	1660	12.47	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
92	20230816	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-19	5	-1.01	54383366	29193	43.81	1861	1882	1856	2455	1323	1890	1862.89	37.66	0	-4579	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	350	23.68	0.80	12	0.16	79.00	2342.00	2370	20220905	-21.05	1660	20221013	12.71	2220	-15.72	20230620	1665	12.37	20230103	2370	-21.05	20220905	1660	12.71	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
93	20230816	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-16	5	-0.85	50787706	27274	40.93	1861	1882	1856	2455	1323	1890	1862.13	37.66	0	-4256	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	351	23.72	0.80	12	0.15	79.00	2342.00	2370	20220905	-20.93	1660	20221013	12.89	2220	-15.59	20230620	1665	12.55	20230103	2370	-20.93	20220905	1660	12.89	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
94	20230816	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-22	5	-1.16	44643364	23978	35.98	1861	1882	1856	2455	1323	1890	1861.85	37.66	0	-3817	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	350	23.65	0.80	12	0.13	79.00	2342.00	2370	20220905	-21.18	1660	20221013	12.53	2220	-15.86	20230620	1665	12.19	20230103	2370	-21.18	20220905	1660	12.53	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
95	20230816	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-23	5	-1.22	42253051	22702	34.07	1861	1878	1856	2455	1323	1890	1861.20	37.66	0	-3478	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	350	23.63	0.80	12	0.12	79.00	2342.00	2370	20220905	-21.22	1660	20221013	12.47	2220	-15.90	20230620	1665	12.13	20230103	2370	-21.22	20220905	1660	12.47	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
96	20230816	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-32	5	-1.69	34108191	18344	27.53	1861	1871	1856	2455	1323	1890	1859.36	37.66	0	-3571	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	348	23.52	0.79	12	0.10	79.00	2342.00	2370	20220905	-21.60	1660	20221013	11.93	2220	-16.31	20230620	1665	11.59	20230103	2370	-21.60	20220905	1660	11.93	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
97	20230816	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-33	5	-1.75	14388831	7734	11.61	1861	1871	1856	2455	1323	1890	1860.46	37.66	0	472	1942	1915	1893	1866	1844	1929	1880	94	566	500	1320	1	1	18723923	348	23.51	0.79	12	0.04	79.00	2342.00	2370	20220905	-21.65	1660	20221013	11.87	2220	-16.35	20230620	1665	11.53	20230103	2370	-21.65	20220905	1660	11.87	20221013	0.34	N	048830	500	93 억		7051163	N	N	0	N	00	N
98	20230814	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	10	2	0.53	126345319	66642	317.96	1880	1920	1871	2440	1316	1880	1895.89	37.69	0	-5519	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	354	23.92	0.81	12	0.36	79.00	2342.00	2370	20220905	-20.25	1660	20221013	13.86	2220	-14.86	20230620	1665	13.51	20230103	2370	-20.25	20220905	1660	13.86	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
99	20230814	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	19	2	1.01	110616457	58349	278.40	1880	1920	1871	2440	1316	1880	1895.77	37.69	0	-5496	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	356	24.04	0.81	12	0.31	79.00	2342.00	2370	20220905	-19.87	1660	20221013	14.40	2220	-14.46	20230620	1665	14.05	20230103	2370	-19.87	20220905	1660	14.40	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
100	20230814	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	27	2	1.44	68037919	35850	171.05	1880	1920	1871	2440	1316	1880	1897.85	37.69	0	-4166	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	357	24.14	0.81	12	0.19	79.00	2342.00	2370	20220905	-19.54	1660	20221013	14.88	2220	-14.10	20230620	1665	14.53	20230103	2370	-19.54	20220905	1660	14.88	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
101	20230814	130448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	31	2	1.65	62281875	32832	156.65	1880	1920	1871	2440	1316	1880	1896.99	37.69	0	-3807	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	358	24.19	0.82	12	0.18	79.00	2342.00	2370	20220905	-19.37	1660	20221013	15.12	2220	-13.92	20230620	1665	14.77	20230103	2370	-19.37	20220905	1660	15.12	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
102	20230814	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	24	2	1.28	54184188	28599	136.45	1880	1905	1871	2440	1316	1880	1894.62	37.69	0	-3372	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	357	24.10	0.81	12	0.15	79.00	2342.00	2370	20220905	-19.66	1660	20221013	14.70	2220	-14.23	20230620	1665	14.35	20230103	2370	-19.66	20220905	1660	14.70	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
103	20230814	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	12	2	0.64	50691698	26760	127.68	1880	1905	1871	2440	1316	1880	1894.31	37.69	0	-4050	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	354	23.95	0.81	12	0.14	79.00	2342.00	2370	20220905	-20.17	1660	20221013	13.98	2220	-14.77	20230620	1665	13.63	20230103	2370	-20.17	20220905	1660	13.98	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
104	20230814	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	19	2	1.01	33794704	17866	85.24	1880	1901	1871	2440	1316	1880	1891.57	37.69	0	-3320	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	356	24.04	0.81	12	0.10	79.00	2342.00	2370	20220905	-19.87	1660	20221013	14.40	2220	-14.46	20230620	1665	14.05	20230103	2370	-19.87	20220905	1660	14.40	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
105	20230814	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	0	3	0.00	7233743	3848	18.36	1880	1880	1871	2440	1316	1880	1879.87	37.69	0	-704	1912	1896	1879	1863	1846	1904	1871	94	562	500	1310	1	1	18723923	352	23.80	0.80	12	0.02	79.00	2342.00	2370	20220905	-20.68	1660	20221013	13.25	2220	-15.32	20230620	1665	12.91	20230103	2370	-20.68	20220905	1660	13.25	20221013	0.32	N	048830	500	93 억		7056682	N	N	0	N	00	N
106	20230811	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	3	2	0.16	39421213	20959	77.83	1862	1895	1862	2440	1314	1877	1880.87	37.67	0	2602	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	352	23.80	0.80	12	0.11	79.00	2342.00	2370	20220905	-20.68	1660	20221013	13.25	2220	-15.32	20230620	1665	12.91	20230103	2370	-20.68	20220905	1660	13.25	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
107	20230811	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	9	2	0.48	33290987	17703	65.74	1862	1895	1862	2440	1314	1877	1880.53	37.67	0	2909	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	353	23.87	0.81	12	0.09	79.00	2342.00	2370	20220905	-20.42	1660	20221013	13.61	2220	-15.05	20230620	1665	13.27	20230103	2370	-20.42	20220905	1660	13.61	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
108	20230811	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	11	2	0.59	31261401	16625	61.73	1862	1895	1862	2440	1314	1877	1880.39	37.67	0	2958	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	354	23.90	0.81	12	0.09	79.00	2342.00	2370	20220905	-20.34	1660	20221013	13.73	2220	-14.95	20230620	1665	13.39	20230103	2370	-20.34	20220905	1660	13.73	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
109	20230811	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	12	2	0.64	30257994	16093	59.76	1862	1895	1862	2440	1314	1877	1880.20	37.67	0	3089	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	354	23.91	0.81	12	0.09	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
110	20230811	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	5	2	0.27	26031427	13852	51.44	1862	1895	1862	2440	1314	1877	1879.25	37.67	0	3335	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	352	23.82	0.80	12	0.07	79.00	2342.00	2370	20220905	-20.59	1660	20221013	13.37	2220	-15.23	20230620	1665	13.03	20230103	2370	-20.59	20220905	1660	13.37	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
111	20230811	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	4	2	0.21	23533107	12530	46.53	1862	1895	1862	2440	1314	1877	1878.14	37.67	0	3340	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	352	23.81	0.80	12	0.07	79.00	2342.00	2370	20220905	-20.63	1660	20221013	13.31	2220	-15.27	20230620	1665	12.97	20230103	2370	-20.63	20220905	1660	13.31	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
112	20230811	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	12	2	0.64	15500971	8254	30.65	1862	1895	1862	2440	1314	1877	1878.00	37.67	0	1028	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	354	23.91	0.81	12	0.04	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
113	20230811	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-10	5	-0.53	3610698	1939	7.20	1862	1876	1862	2440	1314	1877	1862.14	37.67	0	-40	1910	1893	1881	1864	1852	1887	1858	94	563	500	1310	1	1	18723923	350	23.63	0.80	12	0.01	79.00	2342.00	2370	20220905	-21.22	1660	20221013	12.47	2220	-15.90	20230620	1665	12.13	20230103	2370	-21.22	20220905	1660	12.47	20221013	0.31	N	048830	500	93 억		7054080	N	N	0	N	00	N
114	20230810	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-12	5	-0.64	50645379	26912	59.78	1889	1898	1869	2455	1323	1889	1881.89	37.68	0	-641	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	351	23.76	0.80	12	0.14	79.00	2342.00	2370	20220905	-20.80	1660	20221013	13.07	2220	-15.45	20230620	1665	12.73	20230103	2370	-20.80	20220905	1660	13.07	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
115	20230810	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-7	5	-0.37	48536884	25789	57.28	1889	1898	1869	2455	1323	1889	1882.08	37.68	0	-644	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	352	23.82	0.80	12	0.14	79.00	2342.00	2370	20220905	-20.59	1660	20221013	13.37	2220	-15.23	20230620	1665	13.03	20230103	2370	-20.59	20220905	1660	13.37	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
116	20230810	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-8	5	-0.42	43483748	23104	51.32	1889	1898	1869	2455	1323	1889	1882.09	37.68	0	-368	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	352	23.81	0.80	12	0.12	79.00	2342.00	2370	20220905	-20.63	1660	20221013	13.31	2220	-15.27	20230620	1665	12.97	20230103	2370	-20.63	20220905	1660	13.31	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
117	20230810	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-8	5	-0.42	37980373	20176	44.81	1889	1898	1869	2455	1323	1889	1882.45	37.68	0	-754	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	352	23.81	0.80	12	0.11	79.00	2342.00	2370	20220905	-20.63	1660	20221013	13.31	2220	-15.27	20230620	1665	12.97	20230103	2370	-20.63	20220905	1660	13.31	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
118	20230810	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-10	5	-0.53	35361519	18781	41.72	1889	1898	1869	2455	1323	1889	1882.83	37.68	0	-777	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	352	23.78	0.80	12	0.10	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
119	20230810	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-14	5	-0.74	30368142	16112	35.79	1889	1898	1871	2455	1323	1889	1884.82	37.68	0	-1011	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	351	23.73	0.80	12	0.09	79.00	2342.00	2370	20220905	-20.89	1660	20221013	12.95	2220	-15.54	20230620	1665	12.61	20230103	2370	-20.89	20220905	1660	12.95	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
120	20230810	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-18	5	-0.95	28672503	15207	33.78	1889	1898	1871	2455	1323	1889	1885.48	37.68	0	-903	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	350	23.68	0.80	12	0.08	79.00	2342.00	2370	20220905	-21.05	1660	20221013	12.71	2220	-15.72	20230620	1665	12.37	20230103	2370	-21.05	20220905	1660	12.71	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
121	20230810	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	9	2	0.48	8900319	4707	10.46	1889	1898	1889	2455	1323	1889	1890.87	37.68	0	-197	1936	1912	1876	1852	1816	1924	1864	94	566	500	1320	1	1	18723923	355	24.03	0.81	12	0.03	79.00	2342.00	2370	20220905	-19.92	1660	20221013	14.34	2220	-14.50	20230620	1665	13.99	20230103	2370	-19.92	20220905	1660	14.34	20221013	0.27	N	048830	500	93 억		7054693	N	N	0	N	00	N
122	20230809	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	47	2	2.55	84037047	45011	99.68	1842	1900	1840	2390	1290	1842	1867.03	37.67	0	998	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	354	23.91	0.81	12	0.24	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
123	20230809	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	46	2	2.50	81725421	43787	96.97	1842	1900	1840	2390	1290	1842	1866.43	37.67	0	1149	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	354	23.90	0.81	12	0.23	79.00	2342.00	2370	20220905	-20.34	1660	20221013	13.73	2220	-14.95	20230620	1665	13.39	20230103	2370	-20.34	20220905	1660	13.73	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
124	20230809	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	47	2	2.55	78405525	42030	93.08	1842	1900	1840	2390	1290	1842	1865.47	37.67	0	1226	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	354	23.91	0.81	12	0.22	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
125	20230809	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	39	2	2.12	75753298	40625	89.96	1842	1900	1840	2390	1290	1842	1864.70	37.67	0	1646	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	352	23.81	0.80	12	0.22	79.00	2342.00	2370	20220905	-20.63	1660	20221013	13.31	2220	-15.27	20230620	1665	12.97	20230103	2370	-20.63	20220905	1660	13.31	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
126	20230809	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	33	2	1.79	47494483	25581	56.65	1842	1876	1840	2390	1290	1842	1856.63	37.67	0	1275	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	351	23.73	0.80	12	0.14	79.00	2342.00	2370	20220905	-20.89	1660	20221013	12.95	2220	-15.54	20230620	1665	12.61	20230103	2370	-20.89	20220905	1660	12.95	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
127	20230809	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	29	2	1.57	43026503	23196	51.37	1842	1871	1840	2390	1290	1842	1854.91	37.67	0	1150	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	350	23.68	0.80	12	0.12	79.00	2342.00	2370	20220905	-21.05	1660	20221013	12.71	2220	-15.72	20230620	1665	12.37	20230103	2370	-21.05	20220905	1660	12.71	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
128	20230809	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	23	2	1.25	30768600	16625	36.82	1842	1870	1840	2390	1290	1842	1850.74	37.67	0	1875	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	349	23.61	0.80	12	0.09	79.00	2342.00	2370	20220905	-21.31	1660	20221013	12.35	2220	-15.99	20230620	1665	12.01	20230103	2370	-21.31	20220905	1660	12.35	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
129	20230809	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-2	5	-0.11	14314618	7771	17.21	1842	1851	1840	2390	1290	1842	1842.06	37.67	0	1056	1892	1866	1854	1828	1816	1861	1823	94	550	500	1280	1	1	18723923	345	23.29	0.79	12	0.04	79.00	2342.00	2370	20220905	-22.36	1660	20221013	10.84	2220	-17.12	20230620	1665	10.51	20230103	2370	-22.36	20220905	1660	10.84	20221013	0.22	N	048830	500	93 억		7053695	N	N	0	N	00	N
130	20230808	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1842	-29	5	-1.55	83736096	45103	132.69	1871	1880	1842	2430	1310	1871	1856.55	37.75	0	-14826	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	345	23.32	0.79	12	0.24	79.00	2342.00	2370	20220905	-22.28	1660	20221013	10.96	2220	-17.03	20230620	1665	10.63	20230103	2370	-22.28	20220905	1660	10.96	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
131	20230808	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1848	-23	5	-1.23	75606336	40694	119.72	1871	1880	1845	2430	1310	1871	1857.92	37.75	0	-14838	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	346	23.39	0.79	12	0.22	79.00	2342.00	2370	20220905	-22.03	1660	20221013	11.33	2220	-16.76	20230620	1665	10.99	20230103	2370	-22.03	20220905	1660	11.33	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
132	20230808	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1855	-16	5	-0.86	66216060	35613	104.77	1871	1880	1850	2430	1310	1871	1859.32	37.75	0	-11391	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	347	23.48	0.79	12	0.19	79.00	2342.00	2370	20220905	-21.73	1660	20221013	11.75	2220	-16.44	20230620	1665	11.41	20230103	2370	-21.73	20220905	1660	11.75	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
133	20230808	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-20	5	-1.07	58991159	31708	93.28	1871	1880	1850	2430	1310	1871	1860.45	37.75	0	-11337	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	347	23.43	0.79	12	0.17	79.00	2342.00	2370	20220905	-21.90	1660	20221013	11.51	2220	-16.62	20230620	1665	11.17	20230103	2370	-21.90	20220905	1660	11.51	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
134	20230808	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1861	-10	5	-0.53	53331005	28652	84.29	1871	1880	1850	2430	1310	1871	1861.34	37.75	0	-11222	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	348	23.56	0.79	12	0.15	79.00	2342.00	2370	20220905	-21.48	1660	20221013	12.11	2220	-16.17	20230620	1665	11.77	20230103	2370	-21.48	20220905	1660	12.11	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
135	20230808	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1853	-18	5	-0.96	50763575	27266	80.21	1871	1880	1850	2430	1310	1871	1861.79	37.75	0	-10910	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	347	23.46	0.79	12	0.15	79.00	2342.00	2370	20220905	-21.81	1660	20221013	11.63	2220	-16.53	20230620	1665	11.29	20230103	2370	-21.81	20220905	1660	11.63	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
136	20230808	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-8	5	-0.43	26607966	14246	41.91	1871	1880	1863	2430	1310	1871	1867.75	37.75	0	-978	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	349	23.58	0.80	12	0.08	79.00	2342.00	2370	20220905	-21.39	1660	20221013	12.23	2220	-16.08	20230620	1665	11.89	20230103	2370	-21.39	20220905	1660	12.23	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
137	20230808	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-1	5	-0.05	7663946	4096	12.05	1871	1873	1870	2430	1310	1871	1871.08	37.75	0	2450	1903	1886	1873	1856	1843	1886	1856	94	560	500	1300	1	1	18723923	350	23.67	0.80	12	0.02	79.00	2342.00	2370	20220905	-21.10	1660	20221013	12.65	2220	-15.77	20230620	1665	12.31	20230103	2370	-21.10	20220905	1660	12.65	20221013	0.21	N	048830	500	93 억		7068513	N	N	0	N	00	N
138	20230807	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	0	3	0.00	63632064	33949	89.30	1871	1890	1860	2430	1310	1871	1874.34	37.75	0	-77	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	350	23.68	0.80	12	0.18	79.00	2342.00	2370	20220905	-21.05	1660	20221013	12.71	2220	-15.72	20230620	1665	12.37	20230103	2370	-21.05	20220905	1660	12.71	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
139	20230807	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	14	2	0.75	59577019	31782	83.60	1871	1890	1860	2430	1310	1871	1874.55	37.75	0	427	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	353	23.86	0.80	12	0.17	79.00	2342.00	2370	20220905	-20.46	1660	20221013	13.55	2220	-15.09	20230620	1665	13.21	20230103	2370	-20.46	20220905	1660	13.55	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
140	20230807	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	16	2	0.86	48277570	25772	67.79	1871	1890	1860	2430	1310	1871	1873.26	37.75	0	892	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	353	23.89	0.81	12	0.14	79.00	2342.00	2370	20220905	-20.38	1660	20221013	13.67	2220	-15.00	20230620	1665	13.33	20230103	2370	-20.38	20220905	1660	13.67	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
141	20230807	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	11	2	0.59	41281089	22059	58.03	1871	1890	1860	2430	1310	1871	1871.39	37.75	0	-951	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	352	23.82	0.80	12	0.12	79.00	2342.00	2370	20220905	-20.59	1660	20221013	13.37	2220	-15.23	20230620	1665	13.03	20230103	2370	-20.59	20220905	1660	13.37	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
142	20230807	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	9	2	0.48	37774217	20194	53.12	1871	1890	1860	2430	1310	1871	1870.57	37.75	0	-1477	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	352	23.80	0.80	12	0.11	79.00	2342.00	2370	20220905	-20.68	1660	20221013	13.25	2220	-15.32	20230620	1665	12.91	20230103	2370	-20.68	20220905	1660	13.25	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
143	20230807	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-6	5	-0.32	29121837	15583	40.99	1871	1890	1860	2430	1310	1871	1868.82	37.75	0	-1636	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	349	23.61	0.80	12	0.08	79.00	2342.00	2370	20220905	-21.31	1660	20221013	12.35	2220	-15.99	20230620	1665	12.01	20230103	2370	-21.31	20220905	1660	12.35	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
144	20230807	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	3	2	0.16	21628350	11592	30.49	1871	1890	1860	2430	1310	1871	1865.80	37.75	0	-1906	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	351	23.72	0.80	12	0.06	79.00	2342.00	2370	20220905	-20.93	1660	20221013	12.89	2220	-15.59	20230620	1665	12.55	20230103	2370	-20.93	20220905	1660	12.89	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
145	20230807	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-7	5	-0.37	8016722	4285	11.27	1871	1890	1864	2430	1310	1871	1870.88	37.75	0	-1656	1901	1886	1875	1860	1849	1893	1867	94	560	500	1300	1	1	18723923	349	23.59	0.80	12	0.02	79.00	2342.00	2370	20220905	-21.35	1660	20221013	12.29	2220	-16.04	20230620	1665	11.95	20230103	2370	-21.35	20220905	1660	12.29	20221013	0.22	N	048830	500	93 억		7068041	N	N	0	N	00	N
146	20230804	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-8	5	-0.43	70843589	37813	110.82	1870	1890	1864	2440	1316	1879	1873.53	37.66	0	16239	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	350	23.68	0.80	12	0.20	79.00	2342.00	2370	20220905	-21.05	1660	20221013	12.71	2220	-15.72	20230620	1665	12.37	20230103	2370	-21.05	20220905	1660	12.71	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
147	20230804	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-2	5	-0.11	68477549	36548	107.11	1870	1890	1864	2440	1316	1879	1873.63	37.66	0	16386	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	351	23.76	0.80	12	0.20	79.00	2342.00	2370	20220905	-20.80	1660	20221013	13.07	2220	-15.45	20230620	1665	12.73	20230103	2370	-20.80	20220905	1660	13.07	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
148	20230804	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	62907801	33573	98.39	1870	1890	1864	2440	1316	1879	1873.76	37.66	0	16979	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	352	23.78	0.80	12	0.18	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
149	20230804	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	62785666	33508	98.20	1870	1890	1864	2440	1316	1879	1873.75	37.66	0	16989	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	352	23.78	0.80	12	0.18	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
150	20230804	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	1	2	0.05	61192650	32659	95.71	1870	1890	1864	2440	1316	1879	1873.68	37.66	0	17305	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	352	23.80	0.80	12	0.17	79.00	2342.00	2370	20220905	-20.68	1660	20221013	13.25	2220	-15.32	20230620	1665	12.91	20230103	2370	-20.68	20220905	1660	13.25	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
151	20230804	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	9	2	0.48	55063660	29396	86.15	1870	1890	1864	2440	1316	1879	1873.17	37.66	0	18938	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	354	23.90	0.81	12	0.16	79.00	2342.00	2370	20220905	-20.34	1660	20221013	13.73	2220	-14.95	20230620	1665	13.39	20230103	2370	-20.34	20220905	1660	13.73	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
152	20230804	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	5	2	0.27	51270791	27386	80.26	1870	1890	1864	2440	1316	1879	1872.15	37.66	0	19842	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	353	23.85	0.80	12	0.15	79.00	2342.00	2370	20220905	-20.51	1660	20221013	13.49	2220	-15.14	20230620	1665	13.15	20230103	2370	-20.51	20220905	1660	13.49	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
153	20230804	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-11	5	-0.59	3626819	1940	5.69	1870	1874	1868	2440	1316	1879	1869.49	37.66	0	-535	1917	1897	1874	1854	1831	1908	1865	94	562	500	1310	1	1	18723923	350	23.65	0.80	12	0.01	79.00	2342.00	2370	20220905	-21.18	1660	20221013	12.53	2220	-15.86	20230620	1665	12.19	20230103	2370	-21.18	20220905	1660	12.53	20221013	0.22	N	048830	500	93 억		7051802	N	N	0	N	00	N
154	20230803	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	0	3	0.00	63654507	34087	71.24	1853	1894	1851	2440	1316	1879	1867.41	37.66	0	-180	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	352	23.78	0.80	12	0.18	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
155	20230803	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	10	2	0.53	60288037	32303	67.51	1853	1890	1851	2440	1316	1879	1866.33	37.66	0	267	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	354	23.91	0.81	12	0.17	79.00	2342.00	2370	20220905	-20.30	1660	20221013	13.80	2220	-14.91	20230620	1665	13.45	20230103	2370	-20.30	20220905	1660	13.80	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
156	20230803	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-5	5	-0.27	56413786	30246	63.21	1853	1890	1851	2440	1316	1879	1865.17	37.66	0	870	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	351	23.72	0.80	12	0.16	79.00	2342.00	2370	20220905	-20.93	1660	20221013	12.89	2220	-15.59	20230620	1665	12.55	20230103	2370	-20.93	20220905	1660	12.89	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
157	20230803	130428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-21	5	-1.12	55957252	30002	62.70	1853	1890	1851	2440	1316	1879	1865.12	37.66	0	870	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	348	23.52	0.79	12	0.16	79.00	2342.00	2370	20220905	-21.60	1660	20221013	11.93	2220	-16.31	20230620	1665	11.59	20230103	2370	-21.60	20220905	1660	11.93	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
158	20230803	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-15	5	-0.80	52783614	28299	59.14	1853	1890	1851	2440	1316	1879	1865.21	37.66	0	632	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	349	23.59	0.80	12	0.15	79.00	2342.00	2370	20220905	-21.35	1660	20221013	12.29	2220	-16.04	20230620	1665	11.95	20230103	2370	-21.35	20220905	1660	12.29	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
159	20230803	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-16	5	-0.85	51185889	27438	57.35	1853	1890	1851	2440	1316	1879	1865.51	37.66	0	567	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	349	23.58	0.80	12	0.15	79.00	2342.00	2370	20220905	-21.39	1660	20221013	12.23	2220	-16.08	20230620	1665	11.89	20230103	2370	-21.39	20220905	1660	12.23	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
160	20230803	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	7	2	0.37	37138869	19885	41.56	1853	1890	1851	2440	1316	1879	1867.68	37.66	0	3874	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	353	23.87	0.81	12	0.11	79.00	2342.00	2370	20220905	-20.42	1660	20221013	13.61	2220	-15.05	20230620	1665	13.27	20230103	2370	-20.42	20220905	1660	13.61	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
161	20230803	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1852	-27	5	-1.44	7394950	3990	8.34	1853	1866	1852	2440	1316	1879	1853.37	37.66	0	-324	1954	1916	1897	1859	1840	1907	1850	94	562	500	1310	1	1	18723923	347	23.44	0.79	12	0.02	79.00	2342.00	2370	20220905	-21.86	1660	20221013	11.57	2220	-16.58	20230620	1665	11.23	20230103	2370	-21.86	20220905	1660	11.57	20221013	0.31	N	048830	500	93 억		7051577	N	N	0	N	00	N
162	20230802	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-6	5	-0.32	90568650	47811	76.03	1885	1935	1878	2450	1320	1885	1894.31	37.72	0	-10995	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	352	23.78	0.80	12	0.26	79.00	2342.00	2370	20220905	-20.72	1660	20221013	13.19	2220	-15.36	20230620	1665	12.85	20230103	2370	-20.72	20220905	1660	13.19	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
163	20230802	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1880	-5	5	-0.27	86553178	45674	72.63	1885	1935	1878	2450	1320	1885	1895.02	37.72	0	-10961	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	352	23.80	0.80	12	0.24	79.00	2342.00	2370	20220905	-20.68	1660	20221013	13.25	2220	-15.32	20230620	1665	12.91	20230103	2370	-20.68	20220905	1660	13.25	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
164	20230802	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-1	5	-0.05	65595884	34528	54.91	1885	1935	1881	2450	1320	1885	1899.79	37.72	0	-8337	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	353	23.85	0.80	12	0.18	79.00	2342.00	2370	20220905	-20.51	1660	20221013	13.49	2220	-15.14	20230620	1665	13.15	20230103	2370	-20.51	20220905	1660	13.49	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
165	20230802	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	2	2	0.11	61045442	32110	51.06	1885	1935	1881	2450	1320	1885	1901.13	37.72	0	-7006	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	353	23.89	0.81	12	0.17	79.00	2342.00	2370	20220905	-20.38	1660	20221013	13.67	2220	-15.00	20230620	1665	13.33	20230103	2370	-20.38	20220905	1660	13.67	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
166	20230802	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-3	5	-0.16	56648690	29776	47.35	1885	1935	1881	2450	1320	1885	1902.49	37.72	0	-6125	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	352	23.82	0.80	12	0.16	79.00	2342.00	2370	20220905	-20.59	1660	20221013	13.37	2220	-15.23	20230620	1665	13.03	20230103	2370	-20.59	20220905	1660	13.37	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
167	20230802	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	21	2	1.11	50757811	26661	42.40	1885	1935	1881	2450	1320	1885	1903.82	37.72	0	-5809	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	357	24.13	0.81	12	0.14	79.00	2342.00	2370	20220905	-19.58	1660	20221013	14.82	2220	-14.14	20230620	1665	14.47	20230103	2370	-19.58	20220905	1660	14.82	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
168	20230802	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	9	2	0.48	15241536	8083	12.85	1885	1898	1881	2450	1320	1885	1885.63	37.72	0	-3461	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	355	23.97	0.81	12	0.04	79.00	2342.00	2370	20220905	-20.08	1660	20221013	14.10	2220	-14.68	20230620	1665	13.75	20230103	2370	-20.08	20220905	1660	14.10	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
169	20230802	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	1	2	0.05	9524868	5053	8.04	1885	1886	1883	2450	1320	1885	1884.99	37.72	0	-2574	1925	1904	1879	1858	1833	1915	1869	94	565	500	1310	1	1	18723923	353	23.87	0.81	12	0.03	79.00	2342.00	2370	20220905	-20.42	1660	20221013	13.61	2220	-15.05	20230620	1665	13.27	20230103	2370	-20.42	20220905	1660	13.61	20221013	0.32	N	048830	500	93 억		7062572	N	N	0	N	00	N
170	20230801	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	24	2	1.29	117771709	62829	146.25	1861	1900	1854	2415	1303	1861	1874.48	37.68	0	7606	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	353	23.86	0.80	12	0.34	79.00	2342.00	2370	20220905	-20.46	1660	20221013	13.55	2220	-15.09	20230620	1665	13.21	20230103	2370	-20.46	20220905	1660	13.55	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
171	20230801	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	24	2	1.29	114565883	61122	142.28	1861	1900	1854	2415	1303	1861	1874.38	37.68	0	7322	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	353	23.86	0.80	12	0.33	79.00	2342.00	2370	20220905	-20.46	1660	20221013	13.55	2220	-15.09	20230620	1665	13.21	20230103	2370	-20.46	20220905	1660	13.55	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
172	20230801	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	24	2	1.29	111542312	59517	138.54	1861	1900	1854	2415	1303	1861	1874.13	37.68	0	7898	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	353	23.86	0.80	12	0.32	79.00	2342.00	2370	20220905	-20.46	1660	20221013	13.55	2220	-15.09	20230620	1665	13.21	20230103	2370	-20.46	20220905	1660	13.55	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
173	20230801	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	31	2	1.67	107284230	57258	133.29	1861	1900	1854	2415	1303	1861	1873.70	37.68	0	9958	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	354	23.95	0.81	12	0.31	79.00	2342.00	2370	20220905	-20.17	1660	20221013	13.98	2220	-14.77	20230620	1665	13.63	20230103	2370	-20.17	20220905	1660	13.98	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
174	20230801	120419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	29	2	1.56	104674342	55878	130.07	1861	1900	1854	2415	1303	1861	1873.27	37.68	0	10233	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	354	23.92	0.81	12	0.30	79.00	2342.00	2370	20220905	-20.25	1660	20221013	13.86	2220	-14.86	20230620	1665	13.51	20230103	2370	-20.25	20220905	1660	13.86	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
175	20230801	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1894	33	2	1.77	104235809	55646	129.53	1861	1900	1854	2415	1303	1861	1873.20	37.68	0	10371	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	355	23.97	0.81	12	0.30	79.00	2342.00	2370	20220905	-20.08	1660	20221013	14.10	2220	-14.68	20230620	1665	13.75	20230103	2370	-20.08	20220905	1660	14.10	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
176	20230801	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	15	2	0.81	89273519	47732	111.11	1861	1886	1854	2415	1303	1861	1870.31	37.68	0	8100	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	351	23.75	0.80	12	0.25	79.00	2342.00	2370	20220905	-20.84	1660	20221013	13.01	2220	-15.50	20230620	1665	12.67	20230103	2370	-20.84	20220905	1660	13.01	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N
177	20230801	090416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	1	2	0.05	42133128	22642	52.71	1861	1862	1854	2415	1303	1861	1860.84	37.68	0	12748	1900	1880	1845	1825	1790	1890	1835	94	556	500	1300	1	1	18723923	349	23.57	0.80	12	0.12	79.00	2342.00	2370	20220905	-21.43	1660	20221013	12.17	2220	-16.13	20230620	1665	11.83	20230103	2370	-21.43	20220905	1660	12.17	20221013	0.36	N	048830	500	93 억		7054961	N	N	0	N	00	N