KissMeData/049550/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	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-30	5	-0.69	64213810	14775	4.68	4400	4425	4310	5680	3060	4370	4346.11	0.21	0	1434	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	851	21.49	1.22	12	0.08	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
3	20230831	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-30	5	-0.69	60919805	14015	4.44	4400	4425	4310	5680	3060	4370	4346.76	0.21	0	1434	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	851	21.49	1.22	12	0.07	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
4	20230831	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	56382420	12967	4.11	4400	4425	4310	5680	3060	4370	4348.15	0.21	0	1596	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	853	21.53	1.22	12	0.07	202.00	3570.00	7160	20221116	-39.25	4000	20230726	8.75	6660	-34.68	20230510	4000	8.75	20230726	7160	-39.25	20221116	4000	8.75	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
5	20230831	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	-20	5	-0.46	54967490	12640	4.01	4400	4425	4310	5680	3060	4370	4348.69	0.21	0	1590	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	853	21.53	1.22	12	0.06	202.00	3570.00	7160	20221116	-39.25	4000	20230726	8.75	6660	-34.68	20230510	4000	8.75	20230726	7160	-39.25	20221116	4000	8.75	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
6	20230831	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-35	5	-0.80	51519265	11844	3.75	4400	4425	4310	5680	3060	4370	4349.82	0.21	0	1640	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	850	21.46	1.21	12	0.06	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
7	20230831	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-10	5	-0.23	41947640	9643	3.06	4400	4425	4310	5680	3060	4370	4350.06	0.21	0	2582	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	855	21.58	1.22	12	0.05	202.00	3570.00	7160	20221116	-39.11	4000	20230726	9.00	6660	-34.53	20230510	4000	9.00	20230726	7160	-39.11	20221116	4000	9.00	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
8	20230831	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-15	5	-0.34	31270410	7208	2.28	4400	4400	4310	5680	3060	4370	4338.29	0.21	0	3162	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	854	21.56	1.22	12	0.04	202.00	3570.00	7160	20221116	-39.18	4000	20230726	8.88	6660	-34.61	20230510	4000	8.88	20230726	7160	-39.18	20221116	4000	8.88	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
9	20230831	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-30	5	-0.69	8277290	1894	0.60	4400	4400	4325	5680	3060	4370	4370.27	0.21	0	5	5110	4740	4430	4060	3750	4925	4245	101	1310	500	2970	5	1	19606277	851	21.49	1.22	12	0.01	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.67	N	049550	500	101 억		41386	N	N	0	N	00	N
10	20230830	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	200	2	4.80	1424189650	314468	4417.93	4140	4800	4120	5420	2920	4170	4529.32	0.27	0	-12191	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	857	21.63	1.22	12	1.60	202.00	3570.00	7160	20221116	-38.97	4000	20230726	9.25	6660	-34.38	20230510	4000	9.25	20230726	7160	-38.97	20221116	4000	9.25	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
11	20230830	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	170	2	4.08	1389742895	306559	4306.81	4140	4800	4120	5420	2920	4170	4533.36	0.27	0	-12750	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	851	21.49	1.22	12	1.56	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
12	20230830	140656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	120	2	2.88	1351038095	297590	4180.81	4140	4800	4120	5420	2920	4170	4539.93	0.27	0	-12110	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	841	21.24	1.20	12	1.52	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
13	20230830	130644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	130	2	3.12	1343963860	295941	4157.64	4140	4800	4120	5420	2920	4170	4541.32	0.27	0	-12166	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	843	21.29	1.20	12	1.51	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
14	20230830	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	125	2	3.00	1320167440	290411	4079.95	4140	4800	4120	5420	2920	4170	4545.86	0.27	0	-12089	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	842	21.26	1.20	12	1.48	202.00	3570.00	7160	20221116	-40.01	4000	20230726	7.37	6660	-35.51	20230510	4000	7.37	20230726	7160	-40.01	20221116	4000	7.37	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
15	20230830	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	110	2	2.64	1294969850	284533	3997.37	4140	4800	4120	5420	2920	4170	4551.21	0.27	0	-11746	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	839	21.19	1.20	12	1.45	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
16	20230830	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	150	2	3.60	1169219355	255283	3586.44	4140	4800	4120	5420	2920	4170	4580.09	0.27	0	-13038	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	847	21.39	1.21	12	1.30	202.00	3570.00	7160	20221116	-39.66	4000	20230726	8.00	6660	-35.14	20230510	4000	8.00	20230726	7160	-39.66	20221116	4000	8.00	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
17	20230830	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-20	5	-0.48	132630	32	0.45	4140	4150	4140	5420	2920	4170	4144.69	0.27	0	-2	4236	4202	4171	4137	4106	4187	4122	101	1250	500	2830	5	1	19606277	814	20.54	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.68	N	049550	500	101 억		53655	N	N	0	N	00	N
18	20230829	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	29245485	7017	93.54	4205	4205	4140	5360	2895	4130	4167.80	0.28	0	-1074	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	818	20.64	1.17	12	0.04	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
19	20230829	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	50	2	1.21	29107875	6984	93.10	4205	4205	4140	5360	2895	4130	4167.79	0.28	0	-1074	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	820	20.69	1.17	12	0.04	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
20	20230829	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	22708385	5451	72.66	4205	4205	4140	5360	2895	4130	4165.91	0.28	0	-838	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	815	20.57	1.16	12	0.03	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
21	20230829	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	50	2	1.21	18686085	4483	59.76	4205	4205	4140	5360	2895	4130	4168.21	0.28	0	-488	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	820	20.69	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
22	20230829	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	13198860	3166	42.20	4205	4205	4140	5360	2895	4130	4168.94	0.28	0	-483	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	818	20.64	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
23	20230829	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	10359285	2485	33.12	4205	4205	4140	5360	2895	4130	4168.73	0.28	0	-524	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	818	20.64	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
24	20230829	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	6313370	1513	20.17	4205	4205	4140	5360	2895	4130	4172.75	0.28	0	-82	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	818	20.64	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
25	20230829	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	1374030	327	4.36	4205	4205	4170	5360	2895	4130	4201.93	0.28	0	-31	4360	4245	4180	4065	4000	4212	4032	101	1230	500	2800	5	1	19606277	818	20.64	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.68	N	049550	500	101 억		54729	N	N	0	N	00	N
26	20230828	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	31044495	7492	46.81	4150	4295	4115	5390	2905	4150	4143.69	0.29	0	-2822	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	810	20.45	1.16	12	0.04	202.00	3570.00	7160	20221116	-42.32	4000	20230726	3.25	6660	-37.99	20230510	4000	3.25	20230726	7160	-42.32	20221116	4000	3.25	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
27	20230828	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-5	5	-0.12	26555535	6404	40.01	4150	4295	4120	5390	2905	4150	4146.71	0.29	0	-2409	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	813	20.52	1.16	12	0.03	202.00	3570.00	7160	20221116	-42.11	4000	20230726	3.62	6660	-37.76	20230510	4000	3.62	20230726	7160	-42.11	20221116	4000	3.62	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
28	20230828	140515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-10	5	-0.24	21872120	5273	32.95	4150	4295	4120	5390	2905	4150	4147.95	0.29	0	-1554	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	812	20.50	1.16	12	0.03	202.00	3570.00	7160	20221116	-42.18	4000	20230726	3.50	6660	-37.84	20230510	4000	3.50	20230726	7160	-42.18	20221116	4000	3.50	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
29	20230828	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-25	5	-0.60	18396485	4431	27.69	4150	4295	4125	5390	2905	4150	4151.77	0.29	0	-1479	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	809	20.42	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.39	4000	20230726	3.12	6660	-38.06	20230510	4000	3.12	20230726	7160	-42.39	20221116	4000	3.12	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
30	20230828	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	5	2	0.12	9335575	2242	14.01	4150	4295	4125	5390	2905	4150	4163.95	0.29	0	39	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
31	20230828	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	20	2	0.48	3047690	730	4.56	4150	4295	4125	5390	2905	4150	4174.92	0.29	0	-176	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	818	20.64	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
32	20230828	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	60	2	1.45	2657710	637	3.98	4150	4295	4125	5390	2905	4150	4172.23	0.29	0	-176	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	825	20.84	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
33	20230828	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	236550	57	0.36	4150	4150	4150	5390	2905	4150	4150.00	0.29	0	-7	4263	4206	4173	4116	4083	4190	4100	101	1240	500	2820	5	1	19606277	814	20.54	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.66	N	049550	500	101 억		57551	N	N	0	N	00	N
34	20230825	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-80	5	-1.89	65874995	15806	118.69	4230	4230	4140	5490	2965	4230	4167.72	0.31	0	-5865	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	814	20.54	1.16	12	0.08	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
35	20230825	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-80	5	-1.89	61656155	14790	111.06	4230	4230	4140	5490	2965	4230	4168.77	0.31	0	-5878	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	814	20.54	1.16	12	0.08	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
36	20230825	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-75	5	-1.77	40374950	9663	72.56	4230	4230	4150	5490	2965	4230	4178.30	0.31	0	-4338	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	815	20.57	1.16	12	0.05	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
37	20230825	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-55	5	-1.30	31148720	7447	55.92	4230	4230	4150	5490	2965	4230	4182.72	0.31	0	-3925	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	819	20.67	1.17	12	0.04	202.00	3570.00	7160	20221116	-41.69	4000	20230726	4.38	6660	-37.31	20230510	4000	4.38	20230726	7160	-41.69	20221116	4000	4.38	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
38	20230825	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-15	5	-0.35	24929030	5964	44.78	4230	4230	4150	5490	2965	4230	4179.92	0.31	0	-2521	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	826	20.87	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
39	20230825	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-10	5	-0.24	20017795	4795	36.01	4230	4230	4150	5490	2965	4230	4174.72	0.31	0	-2149	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	827	20.89	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
40	20230825	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-40	5	-0.95	15120995	3629	27.25	4230	4230	4150	5490	2965	4230	4166.71	0.31	0	-2052	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	822	20.74	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
41	20230825	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-35	5	-0.83	1753120	417	3.13	4230	4230	4160	5490	2965	4230	4204.12	0.31	0	-392	4410	4320	4275	4185	4140	4297	4162	101	1260	500	2870	5	1	19606277	822	20.77	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.62	N	049550	500	101 억		61313	N	N	0	N	00	N
42	20230824	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-135	5	-3.09	54003995	12527	102.36	4365	4365	4230	5670	3060	4365	4312.39	0.32	0	-1981	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	829	20.94	1.18	12	0.06	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
43	20230824	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-45	5	-1.03	49376030	11439	93.47	4365	4365	4295	5670	3060	4365	4316.46	0.32	0	-1946	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	847	21.39	1.21	12	0.06	202.00	3570.00	7160	20221116	-39.66	4000	20230726	8.00	6660	-35.14	20230510	4000	8.00	20230726	7160	-39.66	20221116	4000	8.00	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
44	20230824	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-45	5	-1.03	41517140	9617	78.58	4365	4365	4300	5670	3060	4365	4317.06	0.32	0	-800	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	847	21.39	1.21	12	0.05	202.00	3570.00	7160	20221116	-39.66	4000	20230726	8.00	6660	-35.14	20230510	4000	8.00	20230726	7160	-39.66	20221116	4000	8.00	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
45	20230824	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-40	5	-0.92	38273560	8869	72.47	4365	4365	4300	5670	3060	4365	4315.43	0.32	0	-567	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	848	21.41	1.21	12	0.05	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
46	20230824	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-40	5	-0.92	35520290	8232	67.27	4365	4365	4300	5670	3060	4365	4314.90	0.32	0	-496	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	848	21.41	1.21	12	0.04	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
47	20230824	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-30	5	-0.69	9385420	2164	17.68	4365	4365	4310	5670	3060	4365	4337.07	0.32	0	-436	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	850	21.46	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
48	20230824	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	-5	5	-0.11	3483470	799	6.53	4365	4365	4315	5670	3060	4365	4359.79	0.32	0	-291	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	855	21.58	1.22	12	0.00	202.00	3570.00	7160	20221116	-39.11	4000	20230726	9.00	6660	-34.53	20230510	4000	9.00	20230726	7160	-39.11	20221116	4000	9.00	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
49	20230824	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-50	5	-1.15	30405	7	0.06	4365	4365	4315	5670	3060	4365	4343.57	0.32	0	0	4498	4431	4368	4301	4238	4465	4335	101	1305	500	2960	5	1	19606277	846	21.36	1.21	12	0.00	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.68	N	049550	500	101 억		63295	N	N	0	N	00	N
50	20230823	160503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4365	-20	5	-0.46	53453115	12238	32.48	4315	4435	4305	5700	3070	4385	4367.80	0.33	0	-2496	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	856	21.61	1.22	12	0.06	202.00	3570.00	7160	20221116	-39.04	4000	20230726	9.12	6660	-34.46	20230510	4000	9.12	20230726	7160	-39.04	20221116	4000	9.12	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
51	20230823	150505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	-80	5	-1.82	51650805	11822	31.37	4315	4435	4305	5700	3070	4385	4369.04	0.33	0	-2507	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	844	21.31	1.21	12	0.06	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
52	20230823	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	0	3	0.00	36076745	8233	21.85	4315	4435	4310	5700	3070	4385	4381.97	0.33	0	-1185	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	860	21.71	1.23	12	0.04	202.00	3570.00	7160	20221116	-38.76	4000	20230726	9.62	6660	-34.16	20230510	4000	9.62	20230726	7160	-38.76	20221116	4000	9.62	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
53	20230823	130505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4410	25	2	0.57	20229815	4609	12.23	4315	4435	4310	5700	3070	4385	4389.20	0.33	0	-968	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	865	21.83	1.24	12	0.02	202.00	3570.00	7160	20221116	-38.41	4000	20230726	10.25	6660	-33.78	20230510	4000	10.25	20230726	7160	-38.41	20221116	4000	10.25	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
54	20230823	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4400	15	2	0.34	15726610	3583	9.51	4315	4435	4310	5700	3070	4385	4389.23	0.33	0	-815	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	863	21.78	1.23	12	0.02	202.00	3570.00	7160	20221116	-38.55	4000	20230726	10.00	6660	-33.93	20230510	4000	10.00	20230726	7160	-38.55	20221116	4000	10.00	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
55	20230823	110506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	0	3	0.00	13099275	2985	7.92	4315	4435	4310	5700	3070	4385	4388.37	0.33	0	-596	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	860	21.71	1.23	12	0.02	202.00	3570.00	7160	20221116	-38.76	4000	20230726	9.62	6660	-34.16	20230510	4000	9.62	20230726	7160	-38.76	20221116	4000	9.62	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
56	20230823	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	35	2	0.80	9015400	2060	5.47	4315	4435	4310	5700	3070	4385	4376.41	0.33	0	-427	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	867	21.88	1.24	12	0.01	202.00	3570.00	7160	20221116	-38.27	4000	20230726	10.50	6660	-33.63	20230510	4000	10.50	20230726	7160	-38.27	20221116	4000	10.50	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
57	20230823	090510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	-25	5	-0.57	1931270	447	1.19	4315	4360	4310	5700	3070	4385	4320.51	0.33	0	-116	4511	4447	4376	4312	4241	4480	4345	101	1315	500	2980	5	1	19606277	855	21.58	1.22	12	0.00	202.00	3570.00	7160	20221116	-39.11	4000	20230726	9.00	6660	-34.53	20230510	4000	9.00	20230726	7160	-39.11	20221116	4000	9.00	20230726	0.66	N	049550	500	101 억		64991	N	N	0	N	00	N
58	20230822	160501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	45	2	1.04	164132550	37683	77.45	4340	4440	4305	5640	3040	4340	4355.61	0.28	0	10765	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	860	21.71	1.23	12	0.19	202.00	3570.00	7160	20221116	-38.76	4000	20230726	9.62	6660	-34.16	20230510	4000	9.62	20230726	7160	-38.76	20221116	4000	9.62	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
59	20230822	150502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	5	2	0.12	155485635	35689	73.35	4340	4440	4340	5640	3040	4340	4356.68	0.28	0	10850	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	852	21.51	1.22	12	0.18	202.00	3570.00	7160	20221116	-39.32	4000	20230726	8.62	6660	-34.76	20230510	4000	8.62	20230726	7160	-39.32	20221116	4000	8.62	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
60	20230822	140508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	5	2	0.12	132142330	30311	62.30	4340	4440	4340	5640	3040	4340	4359.55	0.28	0	10877	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	852	21.51	1.22	12	0.15	202.00	3570.00	7160	20221116	-39.32	4000	20230726	8.62	6660	-34.76	20230510	4000	8.62	20230726	7160	-39.32	20221116	4000	8.62	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
61	20230822	130503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	10	2	0.23	130809150	30005	61.67	4340	4440	4340	5640	3040	4340	4359.58	0.28	0	10915	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	853	21.53	1.22	12	0.15	202.00	3570.00	7160	20221116	-39.25	4000	20230726	8.75	6660	-34.68	20230510	4000	8.75	20230726	7160	-39.25	20221116	4000	8.75	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
62	20230822	120455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	45	2	1.04	126692020	29060	59.73	4340	4440	4340	5640	3040	4340	4359.67	0.28	0	10970	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	860	21.71	1.23	12	0.15	202.00	3570.00	7160	20221116	-38.76	4000	20230726	9.62	6660	-34.16	20230510	4000	9.62	20230726	7160	-38.76	20221116	4000	9.62	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
63	20230822	110500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	15	2	0.35	123036930	28223	58.01	4340	4440	4340	5640	3040	4340	4359.46	0.28	0	10791	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	854	21.56	1.22	12	0.14	202.00	3570.00	7160	20221116	-39.18	4000	20230726	8.88	6660	-34.61	20230510	4000	8.88	20230726	7160	-39.18	20221116	4000	8.88	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
64	20230822	100459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4405	65	2	1.50	97905985	22463	46.17	4340	4440	4340	5640	3040	4340	4358.54	0.28	0	8691	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	864	21.81	1.23	12	0.11	202.00	3570.00	7160	20221116	-38.48	4000	20230726	10.12	6660	-33.86	20230510	4000	10.12	20230726	7160	-38.48	20221116	4000	10.12	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
65	20230822	090502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4385	45	2	1.04	56097070	12912	26.54	4340	4385	4340	5640	3040	4340	4344.57	0.28	0	7186	4536	4437	4341	4242	4146	4487	4292	101	1300	500	2950	5	1	19606277	860	21.71	1.23	12	0.07	202.00	3570.00	7160	20221116	-38.76	4000	20230726	9.62	6660	-34.16	20230510	4000	9.62	20230726	7160	-38.76	20221116	4000	9.62	20230726	0.51	N	049550	500	101 억		54144	N	N	0	N	00	N
66	20230821	160501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	100	2	2.36	210387225	48382	10.02	4245	4440	4245	5510	2970	4240	4348.55	0.29	0	-2018	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	851	21.49	1.22	12	0.25	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
67	20230821	150503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	180	2	4.25	153559085	35429	7.34	4245	4420	4245	5510	2970	4240	4334.28	0.29	0	-1264	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	867	21.88	1.24	12	0.18	202.00	3570.00	7160	20221116	-38.27	4000	20230726	10.50	6660	-33.63	20230510	4000	10.50	20230726	7160	-38.27	20221116	4000	10.50	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
68	20230821	140503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	100	2	2.36	111964165	25866	5.36	4245	4400	4245	5510	2970	4240	4328.62	0.29	0	300	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	851	21.49	1.22	12	0.13	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
69	20230821	130505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	85	2	2.00	109079310	25199	5.22	4245	4400	4245	5510	2970	4240	4328.72	0.29	0	495	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	848	21.41	1.21	12	0.13	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
70	20230821	120503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	105	2	2.48	100448315	23197	4.81	4245	4400	4245	5510	2970	4240	4330.23	0.29	0	1492	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	852	21.51	1.22	12	0.12	202.00	3570.00	7160	20221116	-39.32	4000	20230726	8.62	6660	-34.76	20230510	4000	8.62	20230726	7160	-39.32	20221116	4000	8.62	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
71	20230821	110503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	100	2	2.36	98573855	22764	4.72	4245	4400	4245	5510	2970	4240	4330.25	0.29	0	1522	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	851	21.49	1.22	12	0.12	202.00	3570.00	7160	20221116	-39.39	4000	20230726	8.50	6660	-34.83	20230510	4000	8.50	20230726	7160	-39.39	20221116	4000	8.50	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
72	20230821	100501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	110	2	2.59	87312535	20171	4.18	4245	4400	4245	5510	2970	4240	4328.62	0.29	0	1685	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	853	21.53	1.22	12	0.10	202.00	3570.00	7160	20221116	-39.25	4000	20230726	8.75	6660	-34.68	20230510	4000	8.75	20230726	7160	-39.25	20221116	4000	8.75	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
73	20230821	090507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	40	2	0.94	9845160	2314	0.48	4245	4280	4245	5510	2970	4240	4254.61	0.29	0	1179	5106	4672	4406	3972	3706	4890	4190	101	1270	500	2880	5	1	19606277	839	21.19	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.51	N	049550	500	101 억		56161	N	N	0	N	00	N
74	20230818	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	45	2	1.07	2197140695	482031	6195.77	4195	4840	4140	5450	2940	4195	4558.69	0.36	0	-13424	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	831	20.99	1.19	12	2.46	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
75	20230818	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	65	2	1.55	2152736890	471580	6061.44	4195	4840	4140	5450	2940	4195	4564.95	0.36	0	-15800	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	835	21.09	1.19	12	2.41	202.00	3570.00	7160	20221116	-40.50	4000	20230726	6.50	6660	-36.04	20230510	4000	6.50	20230726	7160	-40.50	20221116	4000	6.50	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
76	20230818	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	120	2	2.86	2106442030	460761	5922.38	4195	4840	4140	5450	2940	4195	4571.66	0.36	0	-17498	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	846	21.36	1.21	12	2.35	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
77	20230818	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	65	2	1.55	39596305	9421	121.09	4195	4260	4140	5450	2940	4195	4202.98	0.36	0	-1264	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	835	21.09	1.19	12	0.05	202.00	3570.00	7160	20221116	-40.50	4000	20230726	6.50	6660	-36.04	20230510	4000	6.50	20230726	7160	-40.50	20221116	4000	6.50	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
78	20230818	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	40	2	0.95	25929400	6193	79.60	4195	4245	4140	5450	2940	4195	4186.89	0.36	0	-779	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	830	20.97	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
79	20230818	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-20	5	-0.48	21171305	5058	65.01	4195	4245	4140	5450	2940	4195	4185.71	0.36	0	-1670	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	819	20.67	1.17	12	0.03	202.00	3570.00	7160	20221116	-41.69	4000	20230726	4.38	6660	-37.31	20230510	4000	4.38	20230726	7160	-41.69	20221116	4000	4.38	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
80	20230818	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-25	5	-0.60	11055585	2632	33.83	4195	4245	4150	5450	2940	4195	4200.45	0.36	0	-966	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	818	20.64	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
81	20230818	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-15	5	-0.36	4898560	1168	15.01	4195	4195	4150	5450	2940	4195	4193.97	0.36	0	-96	4318	4256	4178	4116	4038	4287	4147	101	1255	500	2850	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.52	N	049550	500	101 억		69689	N	N	0	N	00	N
82	20230817	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-80	5	-1.87	32350230	7761	117.64	4100	4240	4100	5550	2995	4275	4168.31	0.36	0	-971	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	822	20.77	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
83	20230817	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-65	5	-1.52	29158860	6998	106.08	4100	4240	4100	5550	2995	4275	4166.74	0.36	0	-971	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	825	20.84	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
84	20230817	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-50	5	-1.17	28880415	6932	105.08	4100	4240	4100	5550	2995	4275	4166.25	0.36	0	-962	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	828	20.92	1.18	12	0.04	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
85	20230817	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-120	5	-2.81	26934575	6469	98.06	4100	4240	4100	5550	2995	4275	4163.64	0.36	0	-546	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	815	20.57	1.16	12	0.03	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
86	20230817	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-70	5	-1.64	26456800	6355	96.33	4100	4240	4100	5550	2995	4275	4163.15	0.36	0	-477	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	824	20.82	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
87	20230817	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-70	5	-1.64	26221465	6299	95.48	4100	4240	4100	5550	2995	4275	4162.80	0.36	0	-421	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	824	20.82	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
88	20230817	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-115	5	-2.69	8460405	2036	30.86	4100	4240	4100	5550	2995	4275	4155.41	0.36	0	-738	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	816	20.59	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.90	4000	20230726	4.00	6660	-37.54	20230510	4000	4.00	20230726	7160	-41.90	20221116	4000	4.00	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
89	20230817	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-125	5	-2.92	3108375	754	11.43	4100	4155	4100	5550	2995	4275	4122.51	0.36	0	37	4375	4325	4250	4200	4125	4350	4225	101	1277	500	2900	5	1	19606277	814	20.54	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.53	N	049550	500	101 억		70672	N	N	0	N	00	N
90	20230816	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-40	5	-0.93	27799470	6597	67.08	4195	4300	4175	5600	3025	4315	4213.96	0.37	0	-1075	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	838	21.16	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
91	20230816	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-40	5	-0.93	23461485	5572	56.65	4195	4300	4175	5600	3025	4315	4210.60	0.37	0	-1003	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	838	21.16	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
92	20230816	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-120	5	-2.78	19206895	4559	46.35	4195	4300	4195	5600	3025	4315	4212.96	0.37	0	-944	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	822	20.77	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
93	20230816	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-65	5	-1.51	12124265	2874	29.22	4195	4300	4195	5600	3025	4315	4218.60	0.37	0	-587	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	833	21.04	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
94	20230816	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-120	5	-2.78	10259595	2430	24.71	4195	4300	4195	5600	3025	4315	4222.06	0.37	0	-587	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	822	20.77	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
95	20230816	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-75	5	-1.74	5631850	1333	13.55	4195	4300	4195	5600	3025	4315	4224.94	0.37	0	-325	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	831	20.99	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
96	20230816	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-85	5	-1.97	4467570	1058	10.76	4195	4300	4195	5600	3025	4315	4222.66	0.37	0	-272	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	829	20.94	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
97	20230816	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-70	5	-1.62	1632460	388	3.95	4195	4245	4195	5600	3025	4315	4207.37	0.37	0	65	4428	4371	4263	4206	4098	4400	4235	101	1287	500	2930	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.54	N	049550	500	101 억		71753	N	N	0	N	00	N
98	20230814	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	65	2	1.53	41220310	9679	193.50	4155	4320	4155	5520	2975	4250	4258.74	0.35	0	2490	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	846	21.36	1.21	12	0.05	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
99	20230814	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	50	2	1.18	34751480	8179	163.51	4155	4300	4155	5520	2975	4250	4248.87	0.35	0	2477	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	843	21.29	1.20	12	0.04	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
100	20230814	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	25	2	0.59	30358010	7155	143.04	4155	4300	4155	5520	2975	4250	4242.91	0.35	0	2162	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	838	21.16	1.20	12	0.04	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
101	20230814	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	20	2	0.47	23784845	5617	112.30	4155	4300	4155	5520	2975	4250	4234.44	0.35	0	1102	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	837	21.14	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.36	4000	20230726	6.75	6660	-35.89	20230510	4000	6.75	20230726	7160	-40.36	20221116	4000	6.75	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
102	20230814	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	25	2	0.59	18797770	4448	88.92	4155	4300	4155	5520	2975	4250	4226.12	0.35	0	1102	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	838	21.16	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
103	20230814	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	25	2	0.59	18460425	4369	87.35	4155	4300	4155	5520	2975	4250	4225.32	0.35	0	1172	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	838	21.16	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
104	20230814	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	50	2	1.18	16651990	3945	78.87	4155	4300	4155	5520	2975	4250	4221.04	0.35	0	1307	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	843	21.29	1.20	12	0.02	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
105	20230814	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-55	5	-1.29	1201195	289	5.78	4155	4195	4155	5520	2975	4250	4156.38	0.35	0	161	4336	4292	4236	4192	4136	4315	4215	101	1272	500	2890	5	1	19606277	822	20.77	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.57	N	049550	500	101 억		69280	N	N	0	N	00	N
106	20230811	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	70	2	1.67	21179945	4995	31.17	4190	4280	4180	5430	2930	4180	4240.23	0.35	0	1519	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	833	21.04	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
107	20230811	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	75	2	1.79	17476950	4123	25.73	4190	4280	4180	5430	2930	4180	4238.89	0.35	0	1413	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	834	21.06	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
108	20230811	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	75	2	1.79	11309810	2667	16.64	4190	4280	4180	5430	2930	4180	4240.65	0.35	0	425	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	834	21.06	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
109	20230811	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	75	2	1.79	11233125	2649	16.53	4190	4280	4180	5430	2930	4180	4240.52	0.35	0	420	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	834	21.06	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
110	20230811	120444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	90	2	2.15	8751815	2065	12.89	4190	4280	4180	5430	2930	4180	4238.17	0.35	0	5	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	837	21.14	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.36	4000	20230726	6.75	6660	-35.89	20230510	4000	6.75	20230726	7160	-40.36	20221116	4000	6.75	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
111	20230811	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	95	2	2.27	8384220	1979	12.35	4190	4280	4180	5430	2930	4180	4236.59	0.35	0	47	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
112	20230811	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	100	2	2.39	5288235	1253	7.82	4190	4280	4180	5430	2930	4180	4220.46	0.35	0	78	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	839	21.19	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
113	20230811	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	20	2	0.48	892515	213	1.33	4190	4200	4180	5430	2930	4180	4190.21	0.35	0	-1	4383	4281	4193	4091	4003	4332	4142	101	1250	500	2840	5	1	19606277	823	20.79	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.57	N	049550	500	101 억		67761	N	N	0	N	00	N
114	20230810	160444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-30	5	-0.71	66238440	15926	189.48	4105	4295	4105	5470	2950	4210	4159.07	0.34	0	-21	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	820	20.69	1.17	12	0.08	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
115	20230810	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	25	2	0.59	60676220	14596	173.66	4105	4295	4105	5470	2950	4210	4157.04	0.34	0	-31	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	830	20.97	1.19	12	0.07	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
116	20230810	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	0	3	0.00	59448210	14304	170.18	4105	4295	4105	5470	2950	4210	4156.05	0.34	0	-31	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	825	20.84	1.18	12	0.07	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
117	20230810	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	30	2	0.71	51740410	12470	148.36	4105	4295	4105	5470	2950	4210	4149.19	0.34	0	572	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	831	20.99	1.19	12	0.06	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
118	20230810	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-25	5	-0.59	46443130	11215	133.43	4105	4295	4105	5470	2950	4210	4141.16	0.34	0	658	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	821	20.72	1.17	12	0.06	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
119	20230810	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-30	5	-0.71	41018715	9918	118.00	4105	4295	4105	5470	2950	4210	4135.78	0.34	0	921	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	820	20.69	1.17	12	0.05	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
120	20230810	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-20	5	-0.48	34580765	8379	99.69	4105	4295	4105	5470	2950	4210	4127.08	0.34	0	1422	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	822	20.74	1.17	12	0.04	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
121	20230810	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-55	5	-1.31	23460135	5709	67.92	4105	4290	4105	5470	2950	4210	4109.32	0.34	0	-6	4293	4251	4228	4186	4163	4272	4207	101	1260	500	2860	5	1	19606277	815	20.57	1.16	12	0.03	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.55	N	049550	500	101 억		67146	N	N	0	N	00	N
122	20230809	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-55	5	-1.29	32785220	7780	42.05	4205	4270	4205	5540	2990	4265	4214.06	0.34	0	227	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	825	20.84	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
123	20230809	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-45	5	-1.06	23228215	5512	29.79	4205	4270	4205	5540	2990	4265	4214.12	0.34	0	-293	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	827	20.89	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
124	20230809	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-45	5	-1.06	22177425	5263	28.44	4205	4270	4205	5540	2990	4265	4213.84	0.34	0	-520	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	827	20.89	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
125	20230809	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-45	5	-1.06	20840355	4946	26.73	4205	4270	4205	5540	2990	4265	4213.58	0.34	0	-419	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	827	20.89	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
126	20230809	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-55	5	-1.29	16209640	3847	20.79	4205	4270	4205	5540	2990	4265	4213.58	0.34	0	-646	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	825	20.84	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
127	20230809	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-55	5	-1.29	6465055	1535	8.30	4205	4270	4205	5540	2990	4265	4211.76	0.34	0	-520	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	825	20.84	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
128	20230809	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-55	5	-1.29	5082840	1207	6.52	4205	4270	4205	5540	2990	4265	4211.14	0.34	0	-228	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	825	20.84	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
129	20230809	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-60	5	-1.41	42050	10	0.05	4205	4205	4205	5540	2990	4265	4205.00	0.34	0	0	4391	4327	4266	4202	4141	4297	4172	101	1275	500	2900	5	1	19606277	824	20.82	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.55	N	049550	500	101 억		66228	N	N	0	N	00	N
130	20230808	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	10	2	0.24	78599050	18501	346.07	4285	4330	4205	5530	2980	4255	4246.51	0.34	0	-2742	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	836	21.11	1.19	12	0.09	202.00	3570.00	7160	20221116	-40.43	4000	20230726	6.62	6660	-35.96	20230510	4000	6.62	20230726	7160	-40.43	20221116	4000	6.62	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
131	20230808	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-50	5	-1.18	64184400	15106	282.57	4285	4330	4205	5530	2980	4255	4248.93	0.34	0	-3096	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	824	20.82	1.18	12	0.08	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
132	20230808	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-40	5	-0.94	56084545	13183	246.60	4285	4330	4205	5530	2980	4255	4254.31	0.34	0	-3209	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	826	20.87	1.18	12	0.07	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
133	20230808	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-15	5	-0.35	49977355	11736	219.53	4285	4330	4205	5530	2980	4255	4258.47	0.34	0	-3036	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	831	20.99	1.19	12	0.06	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
134	20230808	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-50	5	-1.18	44866070	10523	196.84	4285	4330	4205	5530	2980	4255	4263.62	0.34	0	-2550	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	824	20.82	1.18	12	0.05	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
135	20230808	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	42395100	9937	185.88	4285	4330	4210	5530	2980	4255	4266.39	0.34	0	-2040	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	833	21.04	1.19	12	0.05	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
136	20230808	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	35	2	0.82	18779645	4414	82.57	4285	4300	4210	5530	2980	4255	4254.56	0.34	0	-138	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	841	21.24	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
137	20230808	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	30	2	0.71	4285	1	0.02	4285	4285	4285	5530	2980	4255	4285.00	0.34	0	-1	4425	4340	4260	4175	4095	4382	4217	101	1275	500	2890	5	1	19606277	840	21.21	1.20	12	0.00	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.55	N	049550	500	101 억		66926	N	N	0	N	00	N
138	20230807	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	5	2	0.12	22583335	5346	72.75	4250	4345	4180	5520	2975	4250	4224.34	0.34	0	-7	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	834	21.06	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
139	20230807	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-40	5	-0.94	21206595	5020	68.32	4250	4345	4180	5520	2975	4250	4224.42	0.34	0	-14	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	825	20.84	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
140	20230807	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	10	2	0.24	13505620	3196	43.49	4250	4345	4180	5520	2975	4250	4225.79	0.34	0	-367	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	835	21.09	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.50	4000	20230726	6.50	6660	-36.04	20230510	4000	6.50	20230726	7160	-40.50	20221116	4000	6.50	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
141	20230807	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	25	2	0.59	9819655	2325	31.64	4250	4345	4180	5520	2975	4250	4223.51	0.34	0	-337	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
142	20230807	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	25	2	0.59	9567440	2266	30.84	4250	4345	4180	5520	2975	4250	4222.17	0.34	0	-329	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
143	20230807	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	35	2	0.82	9409220	2229	30.33	4250	4345	4180	5520	2975	4250	4221.27	0.34	0	-314	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	840	21.21	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
144	20230807	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-35	5	-0.82	7302000	1735	23.61	4250	4250	4180	5520	2975	4250	4208.65	0.34	0	-169	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	826	20.87	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
145	20230807	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-40	5	-0.94	114150	27	0.37	4250	4250	4210	5520	2975	4250	4227.78	0.34	0	2	4313	4281	4218	4186	4123	4297	4202	101	1272	500	2890	5	1	19606277	825	20.84	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.55	N	049550	500	101 억		66855	N	N	0	N	00	N
146	20230804	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	45	2	1.07	30897155	7344	67.68	4155	4250	4155	5460	2945	4205	4207.11	0.33	0	1557	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	833	21.04	1.19	12	0.04	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
147	20230804	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	25	2	0.59	27198515	6467	59.60	4155	4250	4155	5460	2945	4205	4205.74	0.33	0	1509	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	829	20.94	1.18	12	0.03	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
148	20230804	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-10	5	-0.24	19359185	4600	42.39	4155	4250	4155	5460	2945	4205	4208.52	0.33	0	-135	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	822	20.77	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
149	20230804	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-10	5	-0.24	15878705	3771	34.75	4155	4250	4155	5460	2945	4205	4210.74	0.33	0	-623	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	822	20.77	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
150	20230804	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	15803180	3753	34.59	4155	4250	4155	5460	2945	4205	4210.81	0.33	0	-622	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	823	20.79	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
151	20230804	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	45	2	1.07	12944865	3070	28.29	4155	4250	4155	5460	2945	4205	4216.57	0.33	0	-673	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	833	21.04	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
152	20230804	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-5	5	-0.12	4867725	1161	10.70	4155	4205	4155	5460	2945	4205	4192.70	0.33	0	-381	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
153	20230804	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-20	5	-0.48	616740	148	1.36	4155	4185	4155	5460	2945	4205	4167.16	0.33	0	-50	4298	4251	4203	4156	4108	4227	4132	101	1257	500	2850	5	1	19606277	821	20.72	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.56	N	049550	500	101 억		65296	N	N	0	N	00	N
154	20230803	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-50	5	-1.18	45418990	10851	66.29	4220	4250	4155	5530	2980	4255	4185.54	0.34	0	-1119	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	824	20.82	1.18	12	0.06	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
155	20230803	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-60	5	-1.41	40904515	9769	59.68	4220	4250	4175	5530	2980	4255	4187.18	0.34	0	-1124	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	822	20.77	1.18	12	0.05	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
156	20230803	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-55	5	-1.29	31063980	7412	45.28	4220	4250	4175	5530	2980	4255	4191.04	0.34	0	-1778	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	823	20.79	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
157	20230803	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-50	5	-1.18	26547275	6333	38.69	4220	4250	4175	5530	2980	4255	4191.90	0.34	0	-1772	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	824	20.82	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
158	20230803	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-50	5	-1.18	24008900	5726	34.98	4220	4250	4175	5530	2980	4255	4192.96	0.34	0	-1761	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	824	20.82	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
159	20230803	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-75	5	-1.76	14545535	3463	21.15	4220	4250	4175	5530	2980	4255	4200.27	0.34	0	-700	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	820	20.69	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
160	20230803	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-30	5	-0.71	4919830	1170	7.15	4220	4250	4175	5530	2980	4255	4204.98	0.34	0	-316	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	828	20.92	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
161	20230803	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-55	5	-1.29	991190	236	1.44	4220	4220	4185	5530	2980	4255	4199.96	0.34	0	-4	4441	4347	4276	4182	4111	4312	4147	101	1275	500	2890	5	1	19606277	823	20.79	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.57	N	049550	500	101 억		66416	N	N	0	N	00	N
162	20230802	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-40	5	-0.93	69426365	16215	54.52	4370	4370	4205	5580	3010	4295	4281.61	0.34	0	415	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	834	21.06	1.19	12	0.08	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
163	20230802	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-35	5	-0.81	68912910	16094	54.12	4370	4370	4205	5580	3010	4295	4281.90	0.34	0	397	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	835	21.09	1.19	12	0.08	202.00	3570.00	7160	20221116	-40.50	4000	20230726	6.50	6660	-36.04	20230510	4000	6.50	20230726	7160	-40.50	20221116	4000	6.50	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
164	20230802	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-40	5	-0.93	62159420	14497	48.75	4370	4370	4205	5580	3010	4295	4287.74	0.34	0	464	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	834	21.06	1.19	12	0.07	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
165	20230802	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-35	5	-0.81	58169005	13554	45.57	4370	4370	4205	5580	3010	4295	4291.65	0.34	0	518	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	835	21.09	1.19	12	0.07	202.00	3570.00	7160	20221116	-40.50	4000	20230726	6.50	6660	-36.04	20230510	4000	6.50	20230726	7160	-40.50	20221116	4000	6.50	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
166	20230802	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-45	5	-1.05	53195910	12383	41.64	4370	4370	4205	5580	3010	4295	4295.88	0.34	0	-495	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	833	21.04	1.19	12	0.06	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
167	20230802	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-85	5	-1.98	41383440	9587	32.24	4370	4370	4210	5580	3010	4295	4316.62	0.34	0	-167	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	825	20.84	1.18	12	0.05	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
168	20230802	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	40	2	0.93	27535800	6360	21.39	4370	4370	4305	5580	3010	4295	4329.53	0.34	0	9	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	850	21.46	1.21	12	0.03	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
169	20230802	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	363830	84	0.28	4370	4370	4305	5580	3010	4295	4331.31	0.34	0	50	4431	4362	4321	4252	4211	4342	4232	101	1285	500	2920	5	1	19606277	844	21.31	1.21	12	0.00	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.53	N	049550	500	101 억		66004	N	N	0	N	00	N
170	20230801	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-70	5	-1.60	125883115	29143	7.16	4330	4390	4280	5670	3060	4365	4320.93	0.31	0	5546	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	842	21.26	1.20	12	0.15	202.00	3570.00	7160	20221116	-40.01	4000	20230726	7.37	6660	-35.51	20230510	4000	7.37	20230726	7160	-40.01	20221116	4000	7.37	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
171	20230801	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-40	5	-0.92	105298165	24353	5.99	4330	4390	4280	5670	3060	4365	4323.83	0.31	0	5684	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	848	21.41	1.21	12	0.12	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
172	20230801	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-30	5	-0.69	103887830	24026	5.91	4330	4390	4280	5670	3060	4365	4323.98	0.31	0	5709	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	850	21.46	1.21	12	0.12	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
173	20230801	130421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-30	5	-0.69	92300170	21338	5.25	4330	4390	4280	5670	3060	4365	4325.62	0.31	0	5769	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	850	21.46	1.21	12	0.11	202.00	3570.00	7160	20221116	-39.46	4000	20230726	8.38	6660	-34.91	20230510	4000	8.38	20230726	7160	-39.46	20221116	4000	8.38	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
174	20230801	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-20	5	-0.46	76112510	17584	4.32	4330	4390	4280	5670	3060	4365	4328.51	0.31	0	5403	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	852	21.51	1.22	12	0.09	202.00	3570.00	7160	20221116	-39.32	4000	20230726	8.62	6660	-34.76	20230510	4000	8.62	20230726	7160	-39.32	20221116	4000	8.62	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
175	20230801	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-40	5	-0.92	73479820	16976	4.17	4330	4390	4280	5670	3060	4365	4328.45	0.31	0	5474	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	848	21.41	1.21	12	0.09	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
176	20230801	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	5	2	0.11	66155475	15283	3.76	4330	4390	4280	5670	3060	4365	4328.70	0.31	0	4336	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	857	21.63	1.22	12	0.08	202.00	3570.00	7160	20221116	-38.97	4000	20230726	9.25	6660	-34.38	20230510	4000	9.25	20230726	7160	-38.97	20221116	4000	9.25	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N
177	20230801	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-60	5	-1.37	13245385	3081	0.76	4330	4330	4280	5670	3060	4365	4299.05	0.31	0	1272	5218	4791	4538	4111	3858	5005	4325	101	1305	500	2960	5	1	19606277	844	21.31	1.21	12	0.02	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.53	N	049550	500	101 억		60372	N	N	0	N	00	N