KissMeData/016100/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	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-55	5	-1.72	246902385	78706	98.67	3205	3205	3100	4165	2245	3205	3137.02	1.14	0	-1192	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	602	-87.50	1.36	12	0.41	-36.00	2315.00	4485	20230210	-29.77	2355	20220906	33.76	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2355	33.76	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
3	20230831	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-55	5	-1.72	213528640	68061	85.33	3205	3205	3100	4165	2245	3205	3137.31	1.14	0	-1579	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	602	-87.50	1.36	12	0.36	-36.00	2315.00	4485	20230210	-29.77	2355	20220906	33.76	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2355	33.76	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
4	20230831	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-85	5	-2.65	192439560	61327	76.89	3205	3205	3100	4165	2245	3205	3137.93	1.14	0	-564	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	596	-86.67	1.35	12	0.32	-36.00	2315.00	4485	20230210	-30.43	2355	20220906	32.48	4485	-30.43	20230210	2370	31.65	20230726	4485	-30.43	20230210	2355	32.48	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
5	20230831	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-85	5	-2.65	179468970	57159	71.66	3205	3205	3110	4165	2245	3205	3139.82	1.14	0	-428	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	596	-86.67	1.35	12	0.30	-36.00	2315.00	4485	20230210	-30.43	2355	20220906	32.48	4485	-30.43	20230210	2370	31.65	20230726	4485	-30.43	20230210	2355	32.48	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
6	20230831	120416	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-65	5	-2.03	151224455	48096	60.30	3205	3205	3120	4165	2245	3205	3144.22	1.14	0	2862	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	600	-87.22	1.36	12	0.25	-36.00	2315.00	4485	20230210	-29.99	2355	20220906	33.33	4485	-29.99	20230210	2370	32.49	20230726	4485	-29.99	20230210	2355	33.33	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
7	20230831	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-65	5	-2.03	128652710	40875	51.25	3205	3205	3125	4165	2245	3205	3147.47	1.14	0	4563	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	600	-87.22	1.36	12	0.21	-36.00	2315.00	4485	20230210	-29.99	2355	20220906	33.33	4485	-29.99	20230210	2370	32.49	20230726	4485	-29.99	20230210	2355	33.33	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
8	20230831	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-45	5	-1.40	91522630	29034	36.40	3205	3205	3125	4165	2245	3205	3152.26	1.14	0	2621	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	604	-87.78	1.37	12	0.15	-36.00	2315.00	4485	20230210	-29.54	2355	20220906	34.18	4485	-29.54	20230210	2370	33.33	20230726	4485	-29.54	20230210	2355	34.18	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
9	20230831	090345	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-55	5	-1.72	20186055	6347	7.96	3205	3205	3150	4165	2245	3205	3180.41	1.14	0	-2493	3401	3302	3251	3152	3101	3277	3127	96	960	500	2240	5	1	19100894	602	-87.50	1.36	12	0.03	-36.00	2315.00	4485	20230210	-29.77	2355	20220906	33.76	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2355	33.76	20220906	0.31	N	016100	500	95 억		218702	N	N	0	N	00	N
10	20230830	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-105	5	-3.17	257964540	79637	88.75	3300	3350	3200	4300	2320	3310	3239.27	1.14	0	1417	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	612	-89.03	1.38	12	0.42	-36.00	2315.00	4485	20230210	-28.54	2320	20220829	38.15	4485	-28.54	20230210	2370	35.23	20230726	4485	-28.54	20230210	2355	36.09	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
11	20230830	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-95	5	-2.87	243333695	75082	83.68	3300	3350	3200	4300	2320	3310	3240.91	1.14	0	1393	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	614	-89.31	1.39	12	0.39	-36.00	2315.00	4485	20230210	-28.32	2320	20220829	38.58	4485	-28.32	20230210	2370	35.65	20230726	4485	-28.32	20230210	2355	36.52	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
12	20230830	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-80	5	-2.42	227589700	70201	78.24	3300	3350	3200	4300	2320	3310	3241.97	1.14	0	1387	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	617	-89.72	1.40	12	0.37	-36.00	2315.00	4485	20230210	-27.98	2320	20220829	39.22	4485	-27.98	20230210	2370	36.29	20230726	4485	-27.98	20230210	2355	37.15	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
13	20230830	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-100	5	-3.02	184932990	56978	63.50	3300	3350	3200	4300	2320	3310	3245.69	1.14	0	1640	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	613	-89.17	1.39	12	0.30	-36.00	2315.00	4485	20230210	-28.43	2320	20220829	38.36	4485	-28.43	20230210	2370	35.44	20230726	4485	-28.43	20230210	2355	36.31	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
14	20230830	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-40	5	-1.21	153842405	47333	52.75	3300	3350	3200	4300	2320	3310	3250.21	1.14	0	196	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	625	-90.83	1.41	12	0.25	-36.00	2315.00	4485	20230210	-27.09	2320	20220829	40.95	4485	-27.09	20230210	2370	37.97	20230726	4485	-27.09	20230210	2355	38.85	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
15	20230830	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-80	5	-2.42	128328895	39504	44.03	3300	3350	3200	4300	2320	3310	3248.50	1.14	0	517	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	617	-89.72	1.40	12	0.21	-36.00	2315.00	4485	20230210	-27.98	2320	20220829	39.22	4485	-27.98	20230210	2370	36.29	20230726	4485	-27.98	20230210	2355	37.15	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
16	20230830	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-75	5	-2.27	105859060	32559	36.29	3300	3350	3200	4300	2320	3310	3251.30	1.14	0	1609	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	618	-89.86	1.40	12	0.17	-36.00	2315.00	4485	20230210	-27.87	2320	20220829	39.44	4485	-27.87	20230210	2370	36.50	20230726	4485	-27.87	20230210	2355	37.37	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
17	20230830	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-50	5	-1.51	3381880	1035	1.15	3300	3300	3245	4300	2320	3310	3267.52	1.14	0	-589	3556	3432	3266	3142	2976	3350	3060	96	990	500	2310	5	1	19100894	623	-90.56	1.41	12	0.01	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2355	38.43	20220906	0.32	N	016100	500	95 억		217285	N	N	0	N	00	N
18	20230829	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-15	5	-0.45	290850505	88775	42.44	3315	3390	3100	4320	2330	3325	3276.19	1.12	0	2252	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	632	-91.94	1.43	12	0.46	-36.00	2315.00	4485	20230210	-26.20	2320	20220829	42.67	4485	-26.20	20230210	2370	39.66	20230726	4485	-26.20	20230210	2320	42.67	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
19	20230829	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-60	5	-1.80	277456445	84709	40.49	3315	3390	3100	4320	2330	3325	3275.41	1.12	0	3039	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	624	-90.69	1.41	12	0.44	-36.00	2315.00	4485	20230210	-27.20	2320	20220829	40.73	4485	-27.20	20230210	2370	37.76	20230726	4485	-27.20	20230210	2320	40.73	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
20	20230829	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-110	5	-3.31	251582790	76729	36.68	3315	3390	3100	4320	2330	3325	3278.85	1.12	0	2609	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	614	-89.31	1.39	12	0.40	-36.00	2315.00	4485	20230210	-28.32	2320	20220829	38.58	4485	-28.32	20230210	2370	35.65	20230726	4485	-28.32	20230210	2320	38.58	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
21	20230829	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-85	5	-2.56	203779275	61856	29.57	3315	3390	3230	4320	2330	3325	3294.41	1.12	0	2230	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	619	-90.00	1.40	12	0.32	-36.00	2315.00	4485	20230210	-27.76	2320	20220829	39.66	4485	-27.76	20230210	2370	36.71	20230726	4485	-27.76	20230210	2320	39.66	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
22	20230829	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-65	5	-1.95	148641285	45032	21.53	3315	3390	3230	4320	2330	3325	3300.79	1.12	0	1275	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	623	-90.56	1.41	12	0.24	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2320	40.52	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
23	20230829	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	5	2	0.15	112864630	34128	16.31	3315	3390	3230	4320	2330	3325	3307.10	1.12	0	1736	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	636	-92.50	1.44	12	0.18	-36.00	2315.00	4485	20230210	-25.75	2320	20220829	43.53	4485	-25.75	20230210	2370	40.51	20230726	4485	-25.75	20230210	2320	43.53	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
24	20230829	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-15	5	-0.45	76614470	23256	11.12	3315	3390	3230	4320	2330	3325	3294.40	1.12	0	-2728	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	632	-91.94	1.43	12	0.12	-36.00	2315.00	4485	20230210	-26.20	2320	20220829	42.67	4485	-26.20	20230210	2370	39.66	20230726	4485	-26.20	20230210	2320	42.67	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
25	20230829	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	5	2	0.15	4502065	1356	0.65	3315	3330	3315	4320	2330	3325	3320.11	1.12	0	-62	3748	3536	3388	3176	3028	3462	3102	96	995	500	2320	5	1	19100894	636	-92.50	1.44	12	0.01	-36.00	2315.00	4485	20230210	-25.75	2320	20220829	43.53	4485	-25.75	20230210	2370	40.51	20230726	4485	-25.75	20230210	2320	43.53	20220829	0.27	N	016100	500	95 억		214515	N	N	0	N	00	N
26	20230828	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	10	2	0.30	711193055	208937	115.75	3455	3600	3240	4305	2325	3315	3403.92	1.21	0	-16469	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	635	-92.36	1.44	12	1.09	-36.00	2315.00	4485	20230210	-25.86	2320	20220829	43.32	4485	-25.86	20230210	2370	40.30	20230726	4485	-25.86	20230210	2320	43.32	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
27	20230828	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	45	2	1.36	691429505	202993	112.46	3455	3600	3240	4305	2325	3315	3406.17	1.21	0	-16266	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	642	-93.33	1.45	12	1.06	-36.00	2315.00	4485	20230210	-25.08	2320	20220829	44.83	4485	-25.08	20230210	2370	41.77	20230726	4485	-25.08	20230210	2320	44.83	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
28	20230828	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	40	2	1.21	666087560	195438	108.27	3455	3600	3240	4305	2325	3315	3408.18	1.21	0	-15882	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	641	-93.19	1.45	12	1.02	-36.00	2315.00	4485	20230210	-25.20	2320	20220829	44.61	4485	-25.20	20230210	2370	41.56	20230726	4485	-25.20	20230210	2320	44.61	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
29	20230828	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	30	2	0.90	645318920	189230	104.83	3455	3600	3240	4305	2325	3315	3410.24	1.21	0	-15121	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	639	-92.92	1.44	12	0.99	-36.00	2315.00	4485	20230210	-25.42	2320	20220829	44.18	4485	-25.42	20230210	2370	41.14	20230726	4485	-25.42	20230210	2320	44.18	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
30	20230828	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	35	2	1.06	624270350	182896	101.32	3455	3600	3240	4305	2325	3315	3413.25	1.21	0	-15266	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	640	-93.06	1.45	12	0.96	-36.00	2315.00	4485	20230210	-25.31	2320	20220829	44.40	4485	-25.31	20230210	2370	41.35	20230726	4485	-25.31	20230210	2320	44.40	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
31	20230828	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3325	10	2	0.30	591861160	173162	95.93	3455	3600	3240	4305	2325	3315	3417.96	1.21	0	-14185	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	635	-92.36	1.44	12	0.91	-36.00	2315.00	4485	20230210	-25.86	2320	20220829	43.32	4485	-25.86	20230210	2370	40.30	20230726	4485	-25.86	20230210	2320	43.32	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
32	20230828	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	85	2	2.56	543271865	158667	87.90	3455	3600	3240	4305	2325	3315	3423.98	1.21	0	-14101	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	649	-94.44	1.47	12	0.83	-36.00	2315.00	4485	20230210	-24.19	2320	20220829	46.55	4485	-24.19	20230210	2370	43.46	20230726	4485	-24.19	20230210	2320	46.55	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
33	20230828	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	160	2	4.83	160096180	46139	25.56	3455	3600	3400	4305	2325	3315	3469.87	1.21	0	-12572	3498	3406	3228	3136	2958	3452	3182	96	990	500	2320	5	1	19100894	664	-96.53	1.50	12	0.24	-36.00	2315.00	4485	20230210	-22.52	2320	20220829	49.78	4485	-22.52	20230210	2370	46.62	20230726	4485	-22.52	20230210	2320	49.78	20220829	0.27	N	016100	500	95 억		230370	N	N	0	N	00	N
34	20230825	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	185	2	5.91	584176005	179621	157.24	3105	3320	3050	4065	2195	3130	3252.27	1.08	0	16976	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	633	-92.08	1.43	12	0.94	-36.00	2315.00	4485	20230210	-26.09	2320	20220829	42.89	4485	-26.09	20230210	2370	39.87	20230726	4485	-26.09	20230210	2320	42.89	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
35	20230825	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	120	2	3.83	517103840	159305	139.46	3105	3320	3050	4065	2195	3130	3246.00	1.08	0	16777	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	621	-90.28	1.40	12	0.83	-36.00	2315.00	4485	20230210	-27.54	2320	20220829	40.09	4485	-27.54	20230210	2370	37.13	20230726	4485	-27.54	20230210	2320	40.09	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
36	20230825	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	130	2	4.15	453473525	139568	122.18	3105	3320	3050	4065	2195	3130	3249.12	1.08	0	17125	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	623	-90.56	1.41	12	0.73	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2320	40.52	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
37	20230825	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	130	2	4.15	441525150	135897	118.97	3105	3320	3050	4065	2195	3130	3248.97	1.08	0	17026	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	623	-90.56	1.41	12	0.71	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2320	40.52	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
38	20230825	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	155	2	4.95	373076320	114948	100.63	3105	3320	3050	4065	2195	3130	3245.61	1.08	0	15889	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	627	-91.25	1.42	12	0.60	-36.00	2315.00	4485	20230210	-26.76	2320	20220829	41.59	4485	-26.76	20230210	2370	38.61	20230726	4485	-26.76	20230210	2320	41.59	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
39	20230825	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	155	2	4.95	337095955	104020	91.06	3105	3305	3050	4065	2195	3130	3240.68	1.08	0	13456	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	627	-91.25	1.42	12	0.54	-36.00	2315.00	4485	20230210	-26.76	2320	20220829	41.59	4485	-26.76	20230210	2370	38.61	20230726	4485	-26.76	20230210	2320	41.59	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
40	20230825	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	105	2	3.35	209426995	65014	56.91	3105	3295	3050	4065	2195	3130	3221.26	1.08	0	7034	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	618	-89.86	1.40	12	0.34	-36.00	2315.00	4485	20230210	-27.87	2320	20220829	39.44	4485	-27.87	20230210	2370	36.50	20230726	4485	-27.87	20230210	2320	39.44	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
41	20230825	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-40	5	-1.28	4315435	1402	1.23	3105	3105	3050	4065	2195	3130	3078.06	1.08	0	59	3336	3232	3126	3022	2916	3180	2970	96	935	500	2190	5	1	19100894	590	-85.83	1.33	12	0.01	-36.00	2315.00	4485	20230210	-31.10	2320	20220829	33.19	4485	-31.10	20230210	2370	30.38	20230726	4485	-31.10	20230210	2320	33.19	20220829	0.27	N	016100	500	95 억		207087	N	N	0	N	00	N
42	20230824	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-50	5	-1.57	352941250	113492	109.47	3150	3230	3020	4130	2230	3180	3109.83	1.07	0	1636	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	598	-86.94	1.35	12	0.59	-36.00	2315.00	4485	20230210	-30.21	2320	20220829	34.91	4485	-30.21	20230210	2370	32.07	20230726	4485	-30.21	20230210	2320	34.91	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
43	20230824	150310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-30	5	-0.94	341401085	109818	105.93	3150	3230	3020	4130	2230	3180	3108.79	1.07	0	2075	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	602	-87.50	1.36	12	0.57	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
44	20230824	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-35	5	-1.10	316268810	101851	98.24	3150	3230	3020	4130	2230	3180	3105.21	1.07	0	947	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	601	-87.36	1.36	12	0.53	-36.00	2315.00	4485	20230210	-29.88	2320	20220829	35.56	4485	-29.88	20230210	2370	32.70	20230726	4485	-29.88	20230210	2320	35.56	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
45	20230824	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-15	5	-0.47	305846525	98548	95.05	3150	3230	3020	4130	2230	3180	3103.53	1.07	0	-200	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	605	-87.92	1.37	12	0.52	-36.00	2315.00	4485	20230210	-29.43	2320	20220829	36.42	4485	-29.43	20230210	2370	33.54	20230726	4485	-29.43	20230210	2320	36.42	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
46	20230824	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-15	5	-0.47	295193855	95173	91.80	3150	3230	3020	4130	2230	3180	3101.66	1.07	0	-336	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	605	-87.92	1.37	12	0.50	-36.00	2315.00	4485	20230210	-29.43	2320	20220829	36.42	4485	-29.43	20230210	2370	33.54	20230726	4485	-29.43	20230210	2320	36.42	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
47	20230824	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-60	5	-1.89	231031805	74959	72.30	3150	3170	3020	4130	2230	3180	3082.11	1.07	0	-2651	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	596	-86.67	1.35	12	0.39	-36.00	2315.00	4485	20230210	-30.43	2320	20220829	34.48	4485	-30.43	20230210	2370	31.65	20230726	4485	-30.43	20230210	2320	34.48	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
48	20230824	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-95	5	-2.99	186619755	60621	58.47	3150	3170	3020	4130	2230	3180	3078.47	1.07	0	-800	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	589	-85.69	1.33	12	0.32	-36.00	2315.00	4485	20230210	-31.22	2320	20220829	32.97	4485	-31.22	20230210	2370	30.17	20230726	4485	-31.22	20230210	2320	32.97	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
49	20230824	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-75	5	-2.36	12920660	4139	3.99	3150	3160	3105	4130	2230	3180	3121.69	1.07	0	-2658	3393	3286	3203	3096	3013	3340	3150	96	950	500	2220	5	1	19100894	593	-86.25	1.34	12	0.02	-36.00	2315.00	4485	20230210	-30.77	2320	20220829	33.84	4485	-30.77	20230210	2370	31.01	20230726	4485	-30.77	20230210	2320	33.84	20220829	0.27	N	016100	500	95 억		204820	N	N	0	N	00	N
50	20230823	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-10	5	-0.31	326174880	102294	87.25	3170	3310	3120	4145	2235	3190	3188.60	0.97	0	20054	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	607	-88.33	1.37	12	0.54	-36.00	2315.00	4485	20230210	-29.10	2320	20220829	37.07	4485	-29.10	20230210	2370	34.18	20230726	4485	-29.10	20230210	2320	37.07	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
51	20230823	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	5	2	0.16	304601110	95519	81.48	3170	3310	3120	4145	2235	3190	3188.90	0.97	0	20244	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	610	-88.75	1.38	12	0.50	-36.00	2315.00	4485	20230210	-28.76	2320	20220829	37.72	4485	-28.76	20230210	2370	34.81	20230726	4485	-28.76	20230210	2320	37.72	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
52	20230823	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	280957360	88068	75.12	3170	3310	3120	4145	2235	3190	3190.23	0.97	0	21339	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	609	-88.61	1.38	12	0.46	-36.00	2315.00	4485	20230210	-28.87	2320	20220829	37.50	4485	-28.87	20230210	2370	34.60	20230726	4485	-28.87	20230210	2320	37.50	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
53	20230823	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	45	2	1.41	246777720	77387	66.01	3170	3310	3120	4145	2235	3190	3188.88	0.97	0	21019	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	618	-89.86	1.40	12	0.41	-36.00	2315.00	4485	20230210	-27.87	2320	20220829	39.44	4485	-27.87	20230210	2370	36.50	20230726	4485	-27.87	20230210	2320	39.44	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
54	20230823	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	70	2	2.19	202326810	63785	54.41	3170	3260	3120	4145	2235	3190	3171.98	0.97	0	20062	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	623	-90.56	1.41	12	0.33	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2320	40.52	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
55	20230823	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	10	2	0.31	162280660	51379	43.83	3170	3225	3120	4145	2235	3190	3158.44	0.97	0	19485	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	611	-88.89	1.38	12	0.27	-36.00	2315.00	4485	20230210	-28.65	2320	20220829	37.93	4485	-28.65	20230210	2370	35.02	20230726	4485	-28.65	20230210	2320	37.93	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
56	20230823	100310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-10	5	-0.31	142099945	45073	38.45	3170	3225	3120	4145	2235	3190	3152.58	0.97	0	18966	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	607	-88.33	1.37	12	0.24	-36.00	2315.00	4485	20230210	-29.10	2320	20220829	37.07	4485	-29.10	20230210	2370	34.18	20230726	4485	-29.10	20230210	2320	37.07	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
57	20230823	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-35	5	-1.10	29789850	9445	8.06	3170	3190	3125	4145	2235	3190	3153.64	0.97	0	-1343	3510	3350	3270	3110	3030	3310	3070	96	955	500	2230	5	1	19100894	603	-87.64	1.36	12	0.05	-36.00	2315.00	4485	20230210	-29.65	2320	20220829	35.99	4485	-29.65	20230210	2370	33.12	20230726	4485	-29.65	20230210	2320	35.99	20220829	0.31	N	016100	500	95 억		184806	N	N	0	N	00	N
58	20230822	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-50	5	-1.54	380452235	116313	62.21	3340	3430	3190	4210	2270	3240	3271.05	0.93	0	6299	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	609	-88.61	1.38	12	0.61	-36.00	2315.00	4485	20230210	-28.87	2320	20220829	37.50	4485	-28.87	20230210	2370	34.60	20230726	4485	-28.87	20230210	2320	37.50	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
59	20230822	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-25	5	-0.77	342117680	104322	55.79	3340	3430	3195	4210	2270	3240	3279.44	0.93	0	5470	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	614	-89.31	1.39	12	0.55	-36.00	2315.00	4485	20230210	-28.32	2320	20220829	38.58	4485	-28.32	20230210	2370	35.65	20230726	4485	-28.32	20230210	2320	38.58	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
60	20230822	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-25	5	-0.77	313752045	95468	51.06	3340	3430	3205	4210	2270	3240	3286.46	0.93	0	5299	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	614	-89.31	1.39	12	0.50	-36.00	2315.00	4485	20230210	-28.32	2320	20220829	38.58	4485	-28.32	20230210	2370	35.65	20230726	4485	-28.32	20230210	2320	38.58	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
61	20230822	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	35	2	1.08	248635740	75339	40.29	3340	3430	3210	4210	2270	3240	3300.23	0.93	0	3818	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	626	-90.97	1.41	12	0.39	-36.00	2315.00	4485	20230210	-26.98	2320	20220829	41.16	4485	-26.98	20230210	2370	38.19	20230726	4485	-26.98	20230210	2320	41.16	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
62	20230822	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	50	2	1.54	235879105	71455	38.22	3340	3430	3210	4210	2270	3240	3301.09	0.93	0	3260	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	628	-91.39	1.42	12	0.37	-36.00	2315.00	4485	20230210	-26.64	2320	20220829	41.81	4485	-26.64	20230210	2370	38.82	20230726	4485	-26.64	20230210	2320	41.81	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
63	20230822	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3260	20	2	0.62	222851655	67486	36.09	3340	3430	3210	4210	2270	3240	3302.19	0.93	0	2114	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	623	-90.56	1.41	12	0.35	-36.00	2315.00	4485	20230210	-27.31	2320	20220829	40.52	4485	-27.31	20230210	2370	37.55	20230726	4485	-27.31	20230210	2320	40.52	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
64	20230822	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	55	2	1.70	186923250	56581	30.26	3340	3430	3210	4210	2270	3240	3303.64	0.93	0	1896	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	629	-91.53	1.42	12	0.30	-36.00	2315.00	4485	20230210	-26.53	2320	20220829	42.03	4485	-26.53	20230210	2370	39.03	20230726	4485	-26.53	20230210	2320	42.03	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
65	20230822	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3320	80	2	2.47	61627485	18342	9.81	3340	3430	3320	4210	2270	3240	3359.91	0.93	0	-2886	3513	3376	3263	3126	3013	3320	3070	96	970	500	2260	5	1	19100894	634	-92.22	1.43	12	0.10	-36.00	2315.00	4485	20230210	-25.98	2320	20220829	43.10	4485	-25.98	20230210	2370	40.08	20230726	4485	-25.98	20230210	2320	43.10	20220829	0.44	N	016100	500	95 억		178506	N	N	0	N	00	N
66	20230821	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-200	5	-5.81	580185825	178827	9.87	3400	3400	3150	4470	2410	3440	3244.40	0.92	0	2240	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	619	-90.00	1.40	12	0.94	-36.00	2315.00	4485	20230210	-27.76	2320	20220829	39.66	4485	-27.76	20230210	2370	36.71	20230726	4485	-27.76	20230210	2320	39.66	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
67	20230821	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3265	-175	5	-5.09	537676490	165701	9.15	3400	3400	3150	4470	2410	3440	3244.86	0.92	0	1207	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	624	-90.69	1.41	12	0.87	-36.00	2315.00	4485	20230210	-27.20	2320	20220829	40.73	4485	-27.20	20230210	2370	37.76	20230726	4485	-27.20	20230210	2320	40.73	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
68	20230821	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	-205	5	-5.96	482861630	148659	8.21	3400	3400	3150	4470	2410	3440	3248.11	0.92	0	330	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	618	-89.86	1.40	12	0.78	-36.00	2315.00	4485	20230210	-27.87	2320	20220829	39.44	4485	-27.87	20230210	2370	36.50	20230726	4485	-27.87	20230210	2320	39.44	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
69	20230821	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-190	5	-5.52	460114500	141626	7.82	3400	3400	3150	4470	2410	3440	3248.80	0.92	0	270	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	621	-90.28	1.40	12	0.74	-36.00	2315.00	4485	20230210	-27.54	2320	20220829	40.09	4485	-27.54	20230210	2370	37.13	20230726	4485	-27.54	20230210	2320	40.09	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
70	20230821	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	-215	5	-6.25	441941735	136021	7.51	3400	3400	3150	4470	2410	3440	3249.07	0.92	0	650	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	616	-89.58	1.39	12	0.71	-36.00	2315.00	4485	20230210	-28.09	2320	20220829	39.01	4485	-28.09	20230210	2370	36.08	20230726	4485	-28.09	20230210	2320	39.01	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
71	20230821	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	-185	5	-5.38	411419135	126581	6.99	3400	3400	3150	4470	2410	3440	3250.24	0.92	0	2332	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	622	-90.42	1.41	12	0.66	-36.00	2315.00	4485	20230210	-27.42	2320	20220829	40.30	4485	-27.42	20230210	2370	37.34	20230726	4485	-27.42	20230210	2320	40.30	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
72	20230821	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	-140	5	-4.07	323657955	99600	5.50	3400	3400	3150	4470	2410	3440	3249.57	0.92	0	3388	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	630	-91.67	1.43	12	0.52	-36.00	2315.00	4485	20230210	-26.42	2320	20220829	42.24	4485	-26.42	20230210	2370	39.24	20230726	4485	-26.42	20230210	2320	42.24	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
73	20230821	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3275	-165	5	-4.80	40896635	12203	0.67	3400	3400	3270	4470	2410	3440	3351.34	0.92	0	-1875	4330	3885	3645	3200	2960	3765	3080	96	1030	500	2400	5	1	19100894	626	-90.97	1.41	12	0.06	-36.00	2315.00	4485	20230210	-26.98	2320	20220829	41.16	4485	-26.98	20230210	2370	38.19	20230726	4485	-26.98	20230210	2320	41.16	20220829	0.53	N	016100	500	95 억		176266	N	N	0	N	00	N
74	20230818	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	40	2	1.18	6736419295	1807535	363.24	3595	4090	3405	4420	2380	3400	3726.89	0.99	0	-19450	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	657	-95.56	1.49	12	9.46	-36.00	2315.00	4485	20230210	-23.30	2320	20220829	48.28	4485	-23.30	20230210	2370	45.15	20230726	4485	-23.30	20230210	2320	48.28	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
75	20230818	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	45	2	1.32	6609052945	1770523	355.80	3595	4090	3435	4420	2380	3400	3732.83	0.99	0	-19445	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	658	-95.69	1.49	12	9.27	-36.00	2315.00	4485	20230210	-23.19	2320	20220829	48.49	4485	-23.19	20230210	2370	45.36	20230726	4485	-23.19	20230210	2320	48.49	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
76	20230818	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	110	2	3.24	6418618855	1715872	344.82	3595	4090	3435	4420	2380	3400	3740.73	0.99	0	-18084	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	670	-97.50	1.52	12	8.98	-36.00	2315.00	4485	20230210	-21.74	2320	20220829	51.29	4485	-21.74	20230210	2370	48.10	20230726	4485	-21.74	20230210	2320	51.29	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
77	20230818	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	160	2	4.71	6221805940	1660012	333.59	3595	4090	3435	4420	2380	3400	3748.05	0.99	0	-15717	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	680	-98.89	1.54	12	8.69	-36.00	2315.00	4485	20230210	-20.62	2320	20220829	53.45	4485	-20.62	20230210	2370	50.21	20230726	4485	-20.62	20230210	2320	53.45	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
78	20230818	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	185	2	5.44	6020684840	1604061	322.35	3595	4090	3435	4420	2380	3400	3753.40	0.99	0	-16943	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	685	-99.58	1.55	12	8.40	-36.00	2315.00	4485	20230210	-20.07	2320	20220829	54.53	4485	-20.07	20230210	2370	51.27	20230726	4485	-20.07	20230210	2320	54.53	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
79	20230818	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	160	2	4.71	4898683625	1299732	261.19	3595	4090	3435	4420	2380	3400	3769.00	0.99	0	-17499	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	680	-98.89	1.54	12	6.80	-36.00	2315.00	4485	20230210	-20.62	2320	20220829	53.45	4485	-20.62	20230210	2370	50.21	20230726	4485	-20.62	20230210	2320	53.45	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
80	20230818	100308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	230	2	6.76	4481201970	1182763	237.69	3595	4090	3435	4420	2380	3400	3788.76	0.99	0	-16350	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	693	-100.83	1.57	12	6.19	-36.00	2315.00	4485	20230210	-19.06	2320	20220829	56.47	4485	-19.06	20230210	2370	53.16	20230726	4485	-19.06	20230210	2320	56.47	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
81	20230818	090308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	115	2	3.38	605667135	169911	34.14	3595	3800	3435	4420	2380	3400	3564.61	0.99	0	-6011	4000	3700	3460	3160	2920	3580	3040	96	1020	500	2380	5	1	19100894	671	-97.64	1.52	12	0.89	-36.00	2315.00	4485	20230210	-21.63	2320	20220829	51.51	4485	-21.63	20230210	2370	48.31	20230726	4485	-21.63	20230210	2320	51.51	20220829	0.42	N	016100	500	95 억		189773	N	N	0	N	00	N
82	20230817	160309	54	100.00	KOSDAQ		화학	N	N	N	N		N	3400	-510	5	-13.04	1674466960	483970	35.18	3655	3760	3220	5080	2740	3910	3425.06	0.94	0	4426	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	649	-94.44	1.47	12	2.53	-36.00	2315.00	4485	20230210	-24.19	2320	20220829	46.55	4485	-24.19	20230210	2370	43.46	20230726	4485	-24.19	20230210	2320	46.55	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
83	20230817	150311	54	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-475	5	-12.15	1597257700	461418	33.54	3655	3760	3220	5080	2740	3910	3425.13	0.94	0	5616	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	656	-95.42	1.48	12	2.42	-36.00	2315.00	4485	20230210	-23.41	2320	20220829	48.06	4485	-23.41	20230210	2370	44.94	20230726	4485	-23.41	20230210	2320	48.06	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
84	20230817	140308	54	100.00	KOSDAQ		화학	N	N	N	N		N	3460	-450	5	-11.51	1516871510	438297	31.86	3655	3760	3220	5080	2740	3910	3422.17	0.94	0	7084	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	661	-96.11	1.49	12	2.29	-36.00	2315.00	4485	20230210	-22.85	2320	20220829	49.14	4485	-22.85	20230210	2370	45.99	20230726	4485	-22.85	20230210	2320	49.14	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
85	20230817	130307	54	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-445	5	-11.38	1480335745	427703	31.09	3655	3760	3220	5080	2740	3910	3421.46	0.94	0	7561	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	662	-96.25	1.50	12	2.24	-36.00	2315.00	4485	20230210	-22.74	2320	20220829	49.35	4485	-22.74	20230210	2370	46.20	20230726	4485	-22.74	20230210	2320	49.35	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
86	20230817	120307	54	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-435	5	-11.13	1428681055	412850	30.01	3655	3760	3220	5080	2740	3910	3419.25	0.94	0	11014	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	664	-96.53	1.50	12	2.16	-36.00	2315.00	4485	20230210	-22.52	2320	20220829	49.78	4485	-22.52	20230210	2370	46.62	20230726	4485	-22.52	20230210	2320	49.78	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
87	20230817	110309	54	100.00	KOSDAQ		화학	N	N	N	N		N	3385	-525	5	-13.43	1322215390	382219	27.78	3655	3760	3220	5080	2740	3910	3414.27	0.94	0	14316	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	647	-94.03	1.46	12	2.00	-36.00	2315.00	4485	20230210	-24.53	2320	20220829	45.91	4485	-24.53	20230210	2370	42.83	20230726	4485	-24.53	20230210	2320	45.91	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
88	20230817	100307	54	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-490	5	-12.53	1074513140	308536	22.43	3655	3760	3220	5080	2740	3910	3428.41	0.94	0	21576	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	653	-95.00	1.48	12	1.62	-36.00	2315.00	4485	20230210	-23.75	2320	20220829	47.41	4485	-23.75	20230210	2370	44.30	20230726	4485	-23.75	20230210	2320	47.41	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
89	20230817	090306	54	100.00	KOSDAQ		화학	N	N	N	N		N	3625	-285	5	-7.29	333377955	88768	6.45	3655	3760	3615	5080	2740	3910	3656.37	0.94	0	5099	4450	4180	3665	3395	2880	4315	3530	96	1170	500	2730	5	1	19100894	692	-100.69	1.57	12	0.46	-36.00	2315.00	4485	20230210	-19.18	2320	20220829	56.25	4485	-19.18	20230210	2370	52.95	20230726	4485	-19.18	20230210	2320	56.25	20220829	0.43	N	016100	500	95 억		179231	N	N	0	N	01	N
90	20230816	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	665	2	20.49	4738455795	1332175	260.25	3370	3935	3150	4215	2275	3245	3555.75	0.95	0	8891	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	747	-108.61	1.69	12	6.97	-36.00	2315.00	4485	20230210	-12.82	2320	20220829	68.53	4485	-12.82	20230210	2370	64.98	20230726	4485	-12.82	20230210	2320	68.53	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
91	20230816	150308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	305	2	9.40	3338130825	959649	187.47	3370	3800	3150	4215	2275	3245	3478.61	0.95	0	12886	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	678	-98.61	1.53	12	5.02	-36.00	2315.00	4485	20230210	-20.85	2320	20220829	53.02	4485	-20.85	20230210	2370	49.79	20230726	4485	-20.85	20230210	2320	53.02	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
92	20230816	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	125	2	3.85	1439017865	429571	83.92	3370	3570	3150	4215	2275	3245	3350.02	0.95	0	2875	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	644	-93.61	1.46	12	2.25	-36.00	2315.00	4485	20230210	-24.86	2320	20220829	45.26	4485	-24.86	20230210	2370	42.19	20230726	4485	-24.86	20230210	2320	45.26	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
93	20230816	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	255	2	7.86	937529750	284019	55.48	3370	3520	3150	4215	2275	3245	3301.04	0.95	0	3949	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	669	-97.22	1.51	12	1.49	-36.00	2315.00	4485	20230210	-21.96	2320	20220829	50.86	4485	-21.96	20230210	2370	47.68	20230726	4485	-21.96	20230210	2320	50.86	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
94	20230816	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-50	5	-1.54	496715345	153155	29.92	3370	3405	3150	4215	2275	3245	3243.21	0.95	0	881	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	610	-88.75	1.38	12	0.80	-36.00	2315.00	4485	20230210	-28.76	2320	20220829	37.72	4485	-28.76	20230210	2370	34.81	20230726	4485	-28.76	20230210	2320	37.72	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
95	20230816	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-40	5	-1.23	463765125	142867	27.91	3370	3405	3150	4215	2275	3245	3246.14	0.95	0	982	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	612	-89.03	1.38	12	0.75	-36.00	2315.00	4485	20230210	-28.54	2320	20220829	38.15	4485	-28.54	20230210	2370	35.23	20230726	4485	-28.54	20230210	2320	38.15	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
96	20230816	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-60	5	-1.85	353474225	108150	21.13	3370	3405	3155	4215	2275	3245	3268.48	0.95	0	1090	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	608	-88.47	1.38	12	0.57	-36.00	2315.00	4485	20230210	-28.99	2320	20220829	37.28	4485	-28.99	20230210	2370	34.39	20230726	4485	-28.99	20230210	2320	37.28	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
97	20230816	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3405	160	2	4.93	75797925	22480	4.39	3370	3405	3325	4215	2275	3245	3374.68	0.95	0	-1405	3785	3515	3335	3065	2885	3425	2975	96	970	500	2270	5	1	19100894	650	-94.58	1.47	12	0.12	-36.00	2315.00	4485	20230210	-24.08	2320	20220829	46.77	4485	-24.08	20230210	2370	43.67	20230726	4485	-24.08	20230210	2320	46.77	20220829	0.15	N	016100	500	95 억		182399	N	N	0	N	00	N
98	20230814	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	-55	5	-1.67	1700831285	503086	15.50	3455	3605	3155	4290	2310	3300	3380.80	0.83	0	-5968	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	620	-90.14	1.40	12	2.63	-36.00	2315.00	4485	20230210	-27.65	2320	20220829	39.87	4485	-27.65	20230210	2370	36.92	20230726	4485	-27.65	20230210	2320	39.87	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
99	20230814	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-60	5	-1.82	1660532825	490635	15.11	3455	3605	3155	4290	2310	3300	3384.46	0.83	0	-4826	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	619	-90.00	1.40	12	2.57	-36.00	2315.00	4485	20230210	-27.76	2320	20220829	39.66	4485	-27.76	20230210	2370	36.71	20230726	4485	-27.76	20230210	2320	39.66	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
100	20230814	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-70	5	-2.12	1537158485	452282	13.93	3455	3605	3230	4290	2310	3300	3398.67	0.83	0	-7579	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	617	-89.72	1.40	12	2.37	-36.00	2315.00	4485	20230210	-27.98	2320	20220829	39.22	4485	-27.98	20230210	2370	36.29	20230726	4485	-27.98	20230210	2320	39.22	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
101	20230814	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	80	2	2.42	1453231130	426716	13.15	3455	3605	3280	4290	2310	3300	3405.62	0.83	0	-8454	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	646	-93.89	1.46	12	2.23	-36.00	2315.00	4485	20230210	-24.64	2320	20220829	45.69	4485	-24.64	20230210	2370	42.62	20230726	4485	-24.64	20230210	2320	45.69	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
102	20230814	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	50	2	1.52	1413469705	414899	12.78	3455	3605	3280	4290	2310	3300	3406.78	0.83	0	-8361	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	640	-93.06	1.45	12	2.17	-36.00	2315.00	4485	20230210	-25.31	2320	20220829	44.40	4485	-25.31	20230210	2370	41.35	20230726	4485	-25.31	20230210	2320	44.40	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
103	20230814	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	10	2	0.30	1356615975	397714	12.25	3455	3605	3280	4290	2310	3300	3411.03	0.83	0	-8708	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	632	-91.94	1.43	12	2.08	-36.00	2315.00	4485	20230210	-26.20	2320	20220829	42.67	4485	-26.20	20230210	2370	39.66	20230726	4485	-26.20	20230210	2320	42.67	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
104	20230814	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	30	2	0.91	1206097405	352240	10.85	3455	3605	3280	4290	2310	3300	3424.08	0.83	0	-8393	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	636	-92.50	1.44	12	1.84	-36.00	2315.00	4485	20230210	-25.75	2320	20220829	43.53	4485	-25.75	20230210	2370	40.51	20230726	4485	-25.75	20230210	2320	43.53	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
105	20230814	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3365	65	2	1.97	179325180	52217	1.61	3455	3485	3350	4290	2310	3300	3434.23	0.83	0	-6981	4346	3822	3486	2962	2626	3730	2870	96	990	500	2310	5	1	19100894	643	-93.47	1.45	12	0.27	-36.00	2315.00	4485	20230210	-24.97	2320	20220829	45.04	4485	-24.97	20230210	2370	41.98	20230726	4485	-24.97	20230210	2320	45.04	20220829	0.21	N	016100	500	95 억		158367	N	N	0	N	00	N
106	20230811	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	150	2	4.76	11807581680	3232911	277.00	3300	4010	3150	4095	2205	3150	3652.48	0.81	0	3214	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	630	-91.67	1.43	12	16.93	-36.00	2315.00	4485	20230210	-26.42	2320	20220829	42.24	4485	-26.42	20230210	2370	39.24	20230726	4485	-26.42	20230210	2320	42.24	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
107	20230811	150300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3290	140	2	4.44	11575969725	3161379	270.87	3300	4010	3280	4095	2205	3150	3661.68	0.81	0	-6261	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	628	-91.39	1.42	12	16.55	-36.00	2315.00	4485	20230210	-26.64	2320	20220829	41.81	4485	-26.64	20230210	2370	38.82	20230726	4485	-26.64	20230210	2320	41.81	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
108	20230811	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	370	2	11.75	11196841330	3049818	261.32	3300	4010	3280	4095	2205	3150	3671.31	0.81	0	-6975	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	672	-97.78	1.52	12	15.97	-36.00	2315.00	4485	20230210	-21.52	2320	20220829	51.72	4485	-21.52	20230210	2370	48.52	20230726	4485	-21.52	20230210	2320	51.72	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
109	20230811	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	310	2	9.84	11028257020	3001424	257.17	3300	4010	3280	4095	2205	3150	3674.34	0.81	0	-6974	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	661	-96.11	1.49	12	15.71	-36.00	2315.00	4485	20230210	-22.85	2320	20220829	49.14	4485	-22.85	20230210	2370	45.99	20230726	4485	-22.85	20230210	2320	49.14	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
110	20230811	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	370	2	11.75	10841240265	2947661	252.56	3300	4010	3280	4095	2205	3150	3677.91	0.81	0	-7474	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	672	-97.78	1.52	12	15.43	-36.00	2315.00	4485	20230210	-21.52	2320	20220829	51.72	4485	-21.52	20230210	2370	48.52	20230726	4485	-21.52	20230210	2320	51.72	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
111	20230811	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	275	2	8.73	10360375485	2810470	240.81	3300	4010	3280	4095	2205	3150	3686.35	0.81	0	-6191	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	654	-95.14	1.48	12	14.71	-36.00	2315.00	4485	20230210	-23.63	2320	20220829	47.63	4485	-23.63	20230210	2370	44.51	20230726	4485	-23.63	20230210	2320	47.63	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
112	20230811	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	470	2	14.92	9511593705	2570046	220.21	3300	4010	3280	4095	2205	3150	3700.94	0.81	0	-5756	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	691	-100.56	1.56	12	13.46	-36.00	2315.00	4485	20230210	-19.29	2320	20220829	56.03	4485	-19.29	20230210	2370	52.74	20230726	4485	-19.29	20230210	2320	56.03	20220829	0.21	N	016100	500	95 억		155279	N	N	0	N	00	N
113	20230811	090300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3625	475	2	15.08	1761749790	514018	44.04	3300	3625	3280	4095	2205	3150	3427.41	0.81	0	906	3513	3331	2968	2786	2423	3422	2877	96	945	500	2200	5	1	19100894	692	-100.69	1.57	12	2.69	-36.00	2315.00	4485	20230210	-19.18	2320	20220829	56.25	4485	-19.18	20230210	2370	52.95	20230726	4485	-19.18	20230210	2320	56.25	20220829	0.21	N	016100	500	95 억		155279	Y	N	0	N	00	N
114	20230810	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3626721350	1167103	8823.64	2700	3150	2605	3150	1700	2425	3108.72	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	6.11	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
115	20230810	150258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3626154350	1166923	8822.28	2700	3150	2605	3150	1700	2425	3108.72	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	6.11	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
116	20230810	140258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3624440750	1166379	8818.17	2700	3150	2605	3150	1700	2425	3108.70	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	6.11	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
117	20230810	130255	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3617460350	1164163	8801.41	2700	3150	2605	3150	1700	2425	3108.62	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	6.09	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
118	20230810	120258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3574484900	1150520	8698.27	2700	3150	2605	3150	1700	2425	3108.13	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	6.02	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
119	20230810	110259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	3529707650	1136305	8590.80	2700	3150	2605	3150	1700	2425	3107.60	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	5.95	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
120	20230810	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	725	1	29.90	2159794700	701412	5302.88	2700	3150	2605	3150	1700	2425	3081.23	0.84	0	-4381	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	602	-87.50	1.36	12	3.67	-36.00	2315.00	4485	20230210	-29.77	2320	20220829	35.78	4485	-29.77	20230210	2370	32.91	20230726	4485	-29.77	20230210	2320	35.78	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
121	20230810	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	265	2	10.93	38148715	14366	108.61	2700	2700	2605	3150	1700	2425	2696.34	0.84	0	0	2475	2450	2415	2390	2355	2462	2402	96	725	500	1690	5	1	19100894	514	-74.72	1.16	12	0.08	-36.00	2315.00	4485	20230210	-40.02	2320	20220829	15.95	4485	-40.02	20230210	2370	13.50	20230726	4485	-40.02	20230210	2320	15.95	20220829	0.21	N	016100	500	95 억		159660	N	N	0	N	00	N
122	20230809	160257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	31346925	13037	163.11	2420	2440	2380	3145	1695	2420	2404.46	0.84	0	-66	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	463	-67.36	1.05	12	0.07	-36.00	2315.00	4485	20230210	-45.93	2320	20220829	4.53	4485	-45.93	20230210	2370	2.32	20230726	4485	-45.93	20230210	2320	4.53	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
123	20230809	150256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	15	2	0.62	29709810	12361	154.65	2420	2440	2380	3145	1695	2420	2403.51	0.84	0	-177	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	465	-67.64	1.05	12	0.06	-36.00	2315.00	4485	20230210	-45.71	2320	20220829	4.96	4485	-45.71	20230210	2370	2.74	20230726	4485	-45.71	20230210	2320	4.96	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
124	20230809	140256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	20	2	0.83	24251515	10102	126.39	2420	2440	2380	3145	1695	2420	2400.66	0.84	0	-572	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	466	-67.78	1.05	12	0.05	-36.00	2315.00	4485	20230210	-45.60	2320	20220829	5.17	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2320	5.17	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
125	20230809	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	20315335	8481	106.11	2420	2425	2380	3145	1695	2420	2395.39	0.84	0	-543	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	463	-67.36	1.05	12	0.04	-36.00	2315.00	4485	20230210	-45.93	2320	20220829	4.53	4485	-45.93	20230210	2370	2.32	20230726	4485	-45.93	20230210	2320	4.53	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
126	20230809	120259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	5	2	0.21	18661755	7794	97.51	2420	2425	2380	3145	1695	2420	2394.37	0.84	0	-718	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	463	-67.36	1.05	12	0.04	-36.00	2315.00	4485	20230210	-45.93	2320	20220829	4.53	4485	-45.93	20230210	2370	2.32	20230726	4485	-45.93	20230210	2320	4.53	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
127	20230809	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-15	5	-0.62	14372610	6019	75.30	2420	2420	2380	3145	1695	2420	2387.87	0.84	0	-633	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	459	-66.81	1.04	12	0.03	-36.00	2315.00	4485	20230210	-46.38	2320	20220829	3.66	4485	-46.38	20230210	2370	1.48	20230726	4485	-46.38	20230210	2320	3.66	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
128	20230809	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-15	5	-0.62	1085135	450	5.63	2420	2420	2400	3145	1695	2420	2411.41	0.84	0	-186	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	459	-66.81	1.04	12	0.00	-36.00	2315.00	4485	20230210	-46.38	2320	20220829	3.66	4485	-46.38	20230210	2370	1.48	20230726	4485	-46.38	20230210	2320	3.66	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
129	20230809	090254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	0	3	0.00	0	0	0.00	0	0	0	3145	1695	2420	0.00	0.84	0	0	2516	2467	2431	2382	2346	2450	2365	96	725	500	1690	5	1	19100894	462	-67.22	1.05	12	0.00	-36.00	2315.00	4485	20230210	-46.04	2320	20220829	4.31	4485	-46.04	20230210	2370	2.11	20230726	4485	-46.04	20230210	2320	4.31	20220829	0.21	N	016100	500	95 억		159726	N	N	0	N	00	N
130	20230808	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-35	5	-1.43	19373405	7993	50.74	2470	2480	2395	3190	1720	2455	2423.80	0.84	0	-237	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	462	-67.22	1.05	12	0.04	-36.00	2315.00	4485	20230210	-46.04	2320	20220829	4.31	4485	-46.04	20230210	2370	2.11	20230726	4485	-46.04	20230210	2320	4.31	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
131	20230808	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-35	5	-1.43	16921875	6974	44.27	2470	2480	2400	3190	1720	2455	2426.42	0.84	0	-260	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	462	-67.22	1.05	12	0.04	-36.00	2315.00	4485	20230210	-46.04	2320	20220829	4.31	4485	-46.04	20230210	2370	2.11	20230726	4485	-46.04	20230210	2320	4.31	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
132	20230808	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-20	5	-0.81	15264100	6292	39.94	2470	2480	2400	3190	1720	2455	2425.95	0.84	0	-195	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	465	-67.64	1.05	12	0.03	-36.00	2315.00	4485	20230210	-45.71	2320	20220829	4.96	4485	-45.71	20230210	2370	2.74	20230726	4485	-45.71	20230210	2320	4.96	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
133	20230808	130253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-55	5	-2.24	14137840	5826	36.98	2470	2480	2400	3190	1720	2455	2426.68	0.84	0	-78	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	458	-66.67	1.04	12	0.03	-36.00	2315.00	4485	20230210	-46.49	2320	20220829	3.45	4485	-46.49	20230210	2370	1.27	20230726	4485	-46.49	20230210	2320	3.45	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
134	20230808	120255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-40	5	-1.63	10760940	4421	28.06	2470	2480	2405	3190	1720	2455	2434.05	0.84	0	-70	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	461	-67.08	1.04	12	0.02	-36.00	2315.00	4485	20230210	-46.15	2320	20220829	4.09	4485	-46.15	20230210	2370	1.90	20230726	4485	-46.15	20230210	2320	4.09	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
135	20230808	110254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-30	5	-1.22	9169340	3761	23.87	2470	2480	2410	3190	1720	2455	2438.01	0.84	0	-2	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	463	-67.36	1.05	12	0.02	-36.00	2315.00	4485	20230210	-45.93	2320	20220829	4.53	4485	-45.93	20230210	2370	2.32	20230726	4485	-45.93	20230210	2320	4.53	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
136	20230808	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-10	5	-0.41	6075080	2479	15.74	2470	2480	2415	3190	1720	2455	2450.62	0.84	0	-363	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	467	-67.92	1.06	12	0.01	-36.00	2315.00	4485	20230210	-45.48	2320	20220829	5.39	4485	-45.48	20230210	2370	3.16	20230726	4485	-45.48	20230210	2320	5.39	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
137	20230808	090256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	15	2	0.61	279110	113	0.72	2470	2470	2470	3190	1720	2455	2470.00	0.84	0	-17	2511	2482	2431	2402	2351	2497	2417	96	735	500	1710	5	1	19100894	472	-68.61	1.07	12	0.00	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.21	N	016100	500	95 억		159959	N	N	0	N	00	N
138	20230807	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	15	2	0.61	37914600	15748	41.68	2430	2460	2380	3170	1710	2440	2407.58	0.82	0	2432	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	469	-68.19	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.26	2320	20220829	5.82	4485	-45.26	20230210	2370	3.59	20230726	4485	-45.26	20230210	2320	5.82	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
139	20230807	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	15	2	0.61	37863045	15727	41.63	2430	2460	2380	3170	1710	2440	2407.52	0.82	0	2416	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	469	-68.19	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.26	2320	20220829	5.82	4485	-45.26	20230210	2370	3.59	20230726	4485	-45.26	20230210	2320	5.82	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
140	20230807	140256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	20	2	0.82	36790965	15289	40.47	2430	2460	2380	3170	1710	2440	2406.37	0.82	0	2165	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	470	-68.33	1.06	12	0.08	-36.00	2315.00	4485	20230210	-45.15	2320	20220829	6.03	4485	-45.15	20230210	2370	3.80	20230726	4485	-45.15	20230210	2320	6.03	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
141	20230807	130253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	0	3	0.00	31636515	13174	34.87	2430	2440	2380	3170	1710	2440	2401.44	0.82	0	1761	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	466	-67.78	1.05	12	0.07	-36.00	2315.00	4485	20230210	-45.60	2320	20220829	5.17	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2320	5.17	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
142	20230807	120253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-30	5	-1.23	26273035	10955	29.00	2430	2430	2380	3170	1710	2440	2398.27	0.82	0	1152	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	460	-66.94	1.04	12	0.06	-36.00	2315.00	4485	20230210	-46.27	2320	20220829	3.88	4485	-46.27	20230210	2370	1.69	20230726	4485	-46.27	20230210	2320	3.88	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
143	20230807	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-30	5	-1.23	18587580	7745	20.50	2430	2430	2380	3170	1710	2440	2399.95	0.82	0	697	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	460	-66.94	1.04	12	0.04	-36.00	2315.00	4485	20230210	-46.27	2320	20220829	3.88	4485	-46.27	20230210	2370	1.69	20230726	4485	-46.27	20230210	2320	3.88	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
144	20230807	100255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-30	5	-1.23	4741305	1966	5.20	2430	2430	2405	3170	1710	2440	2411.65	0.82	0	190	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	460	-66.94	1.04	12	0.01	-36.00	2315.00	4485	20230210	-46.27	2320	20220829	3.88	4485	-46.27	20230210	2370	1.69	20230726	4485	-46.27	20230210	2320	3.88	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
145	20230807	090254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-10	5	-0.41	194400	80	0.21	2430	2430	2430	3170	1710	2440	2430.00	0.82	0	-10	2550	2495	2435	2380	2320	2497	2382	96	730	500	1700	5	1	19100894	464	-67.50	1.05	12	0.00	-36.00	2315.00	4485	20230210	-45.82	2320	20220829	4.74	4485	-45.82	20230210	2370	2.53	20230726	4485	-45.82	20230210	2320	4.74	20220829	0.22	N	016100	500	95 억		157530	N	N	0	N	00	N
146	20230804	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-30	5	-1.21	90740815	37642	211.41	2440	2490	2375	3210	1730	2470	2410.63	0.81	0	2429	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	466	-67.78	1.05	12	0.20	-36.00	2315.00	4485	20230210	-45.60	2320	20220829	5.17	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2320	5.17	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
147	20230804	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-30	5	-1.21	89068840	36956	207.56	2440	2490	2375	3210	1730	2470	2410.13	0.81	0	2457	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	466	-67.78	1.05	12	0.19	-36.00	2315.00	4485	20230210	-45.60	2320	20220829	5.17	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2320	5.17	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
148	20230804	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	-30	5	-1.21	84212575	34954	196.32	2440	2490	2375	3210	1730	2470	2409.24	0.81	0	2402	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	466	-67.78	1.05	12	0.18	-36.00	2315.00	4485	20230210	-45.60	2320	20220829	5.17	4485	-45.60	20230210	2370	2.95	20230726	4485	-45.60	20230210	2320	5.17	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
149	20230804	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-55	5	-2.23	70585625	29314	164.64	2440	2490	2375	3210	1730	2470	2407.92	0.81	0	2497	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	461	-67.08	1.04	12	0.15	-36.00	2315.00	4485	20230210	-46.15	2320	20220829	4.09	4485	-46.15	20230210	2370	1.90	20230726	4485	-46.15	20230210	2320	4.09	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
150	20230804	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-70	5	-2.83	65134790	27057	151.96	2440	2490	2375	3210	1730	2470	2407.32	0.81	0	2534	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	458	-66.67	1.04	12	0.14	-36.00	2315.00	4485	20230210	-46.49	2320	20220829	3.45	4485	-46.49	20230210	2370	1.27	20230726	4485	-46.49	20230210	2320	3.45	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
151	20230804	110252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-85	5	-3.44	57841860	24000	134.79	2440	2490	2375	3210	1730	2470	2410.08	0.81	0	2194	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	456	-66.25	1.03	12	0.13	-36.00	2315.00	4485	20230210	-46.82	2320	20220829	2.80	4485	-46.82	20230210	2370	0.63	20230726	4485	-46.82	20230210	2320	2.80	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
152	20230804	100250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	15	2	0.61	7754780	3145	17.66	2440	2490	2410	3210	1730	2470	2465.75	0.81	0	25	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	475	-69.03	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.59	2320	20220829	7.11	4485	-44.59	20230210	2370	4.85	20230726	4485	-44.59	20230210	2320	7.11	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
153	20230804	090250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	0	3	0.00	0	0	0.00	0	0	0	3210	1730	2470	0.00	0.81	0	0	2530	2500	2450	2420	2370	2515	2435	96	740	500	1720	5	1	19100894	472	-68.61	1.07	12	0.00	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.18	N	016100	500	95 억		155101	N	N	0	N	00	N
154	20230803	160251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	10	2	0.41	42737620	17564	58.99	2460	2480	2400	3195	1725	2460	2433.25	0.81	0	981	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	472	-68.61	1.07	12	0.09	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
155	20230803	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	10	2	0.41	42710450	17553	58.96	2460	2480	2400	3195	1725	2460	2433.23	0.81	0	975	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	472	-68.61	1.07	12	0.09	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
156	20230803	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-5	5	-0.20	41265595	16965	56.98	2460	2480	2400	3195	1725	2460	2432.40	0.81	0	789	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	469	-68.19	1.06	12	0.09	-36.00	2315.00	4485	20230210	-45.26	2320	20220829	5.82	4485	-45.26	20230210	2370	3.59	20230726	4485	-45.26	20230210	2320	5.82	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
157	20230803	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-35	5	-1.42	36694735	15088	50.68	2460	2480	2400	3195	1725	2460	2432.05	0.81	0	253	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	463	-67.36	1.05	12	0.08	-36.00	2315.00	4485	20230210	-45.93	2320	20220829	4.53	4485	-45.93	20230210	2370	2.32	20230726	4485	-45.93	20230210	2320	4.53	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
158	20230803	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-25	5	-1.02	24632280	10100	33.92	2460	2480	2400	3195	1725	2460	2438.84	0.81	0	42	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	465	-67.64	1.05	12	0.05	-36.00	2315.00	4485	20230210	-45.71	2320	20220829	4.96	4485	-45.71	20230210	2370	2.74	20230726	4485	-45.71	20230210	2320	4.96	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
159	20230803	110249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	15	2	0.61	11739315	4767	16.01	2460	2480	2430	3195	1725	2460	2462.62	0.81	0	-150	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	473	-68.75	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.82	2320	20220829	6.68	4485	-44.82	20230210	2370	4.43	20230726	4485	-44.82	20230210	2320	6.68	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
160	20230803	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	15	2	0.61	9771555	3966	13.32	2460	2480	2430	3195	1725	2460	2463.83	0.81	0	-699	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	473	-68.75	1.07	12	0.02	-36.00	2315.00	4485	20230210	-44.82	2320	20220829	6.68	4485	-44.82	20230210	2370	4.43	20230726	4485	-44.82	20230210	2320	6.68	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
161	20230803	090250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	0	3	0.00	12300	5	0.02	2460	2460	2460	3195	1725	2460	2460.00	0.81	0	0	2566	2512	2476	2422	2386	2495	2405	96	735	500	1720	5	1	19100894	470	-68.33	1.06	12	0.00	-36.00	2315.00	4485	20230210	-45.15	2320	20220829	6.03	4485	-45.15	20230210	2370	3.80	20230726	4485	-45.15	20230210	2320	6.03	20220829	0.20	N	016100	500	95 억		154120	N	N	0	N	00	N
162	20230802	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-50	5	-1.99	73459105	29758	157.37	2500	2530	2440	3260	1760	2510	2468.55	0.81	0	-45	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	470	-68.33	1.06	12	0.16	-36.00	2315.00	4485	20230210	-45.15	2320	20220829	6.03	4485	-45.15	20230210	2370	3.80	20230726	4485	-45.15	20230210	2320	6.03	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
163	20230802	150251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-45	5	-1.79	71503515	28962	153.17	2500	2530	2440	3260	1760	2510	2468.87	0.81	0	-39	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	471	-68.47	1.06	12	0.15	-36.00	2315.00	4485	20230210	-45.04	2320	20220829	6.25	4485	-45.04	20230210	2370	4.01	20230726	4485	-45.04	20230210	2320	6.25	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
164	20230802	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-40	5	-1.59	71326890	28890	152.78	2500	2530	2440	3260	1760	2510	2468.91	0.81	0	-41	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	472	-68.61	1.07	12	0.15	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
165	20230802	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-60	5	-2.39	64406930	26079	137.92	2500	2530	2440	3260	1760	2510	2469.69	0.81	0	113	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	468	-68.06	1.06	12	0.14	-36.00	2315.00	4485	20230210	-45.37	2320	20220829	5.60	4485	-45.37	20230210	2370	3.38	20230726	4485	-45.37	20230210	2320	5.60	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
166	20230802	120247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-55	5	-2.19	59365020	24023	127.05	2500	2530	2440	3260	1760	2510	2471.17	0.81	0	477	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	469	-68.19	1.06	12	0.13	-36.00	2315.00	4485	20230210	-45.26	2320	20220829	5.82	4485	-45.26	20230210	2370	3.59	20230726	4485	-45.26	20230210	2320	5.82	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
167	20230802	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-40	5	-1.59	52318570	21153	111.87	2500	2530	2450	3260	1760	2510	2473.34	0.81	0	938	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	472	-68.61	1.07	12	0.11	-36.00	2315.00	4485	20230210	-44.93	2320	20220829	6.47	4485	-44.93	20230210	2370	4.22	20230726	4485	-44.93	20230210	2320	6.47	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
168	20230802	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	-45	5	-1.79	16748670	6791	35.91	2500	2500	2455	3260	1760	2510	2466.30	0.81	0	389	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	471	-68.47	1.06	12	0.04	-36.00	2315.00	4485	20230210	-45.04	2320	20220829	6.25	4485	-45.04	20230210	2370	4.01	20230726	4485	-45.04	20230210	2320	6.25	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
169	20230802	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-10	5	-0.40	12500	5	0.03	2500	2500	2500	3260	1760	2510	2500.00	0.81	0	0	2600	2555	2520	2475	2440	2537	2457	96	750	500	1750	5	1	19100894	478	-69.44	1.08	12	0.00	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.19	N	016100	500	95 억		154165	N	N	0	N	00	N
170	20230801	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	25	2	1.01	47186110	18818	78.82	2550	2565	2485	3230	1740	2485	2507.50	0.80	0	614	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	479	-69.72	1.08	12	0.10	-36.00	2315.00	4485	20230210	-44.04	2320	20220829	8.19	4485	-44.04	20230210	2370	5.91	20230726	4485	-44.04	20230210	2320	8.19	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
171	20230801	150247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	20	2	0.80	43004325	17141	71.80	2550	2565	2485	3230	1740	2485	2508.86	0.80	0	571	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	478	-69.58	1.08	12	0.09	-36.00	2315.00	4485	20230210	-44.15	2320	20220829	7.97	4485	-44.15	20230210	2370	5.70	20230726	4485	-44.15	20230210	2320	7.97	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
172	20230801	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	15	2	0.60	38295215	15252	63.89	2550	2565	2485	3230	1740	2485	2510.83	0.80	0	84	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	478	-69.44	1.08	12	0.08	-36.00	2315.00	4485	20230210	-44.26	2320	20220829	7.76	4485	-44.26	20230210	2370	5.49	20230726	4485	-44.26	20230210	2320	7.76	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
173	20230801	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	25	2	1.01	37001685	14733	61.71	2550	2565	2485	3230	1740	2485	2511.48	0.80	0	80	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	479	-69.72	1.08	12	0.08	-36.00	2315.00	4485	20230210	-44.04	2320	20220829	8.19	4485	-44.04	20230210	2370	5.91	20230726	4485	-44.04	20230210	2320	8.19	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
174	20230801	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	25	2	1.01	28330915	11265	47.19	2550	2565	2485	3230	1740	2485	2514.95	0.80	0	-78	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	479	-69.72	1.08	12	0.06	-36.00	2315.00	4485	20230210	-44.04	2320	20220829	8.19	4485	-44.04	20230210	2370	5.91	20230726	4485	-44.04	20230210	2320	8.19	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
175	20230801	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	40	2	1.61	25153790	9999	41.88	2550	2565	2485	3230	1740	2485	2515.63	0.80	0	-78	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	482	-70.14	1.09	12	0.05	-36.00	2315.00	4485	20230210	-43.70	2320	20220829	8.84	4485	-43.70	20230210	2370	6.54	20230726	4485	-43.70	20230210	2320	8.84	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
176	20230801	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	10	2	0.40	21645595	8594	36.00	2550	2565	2485	3230	1740	2485	2518.69	0.80	0	-158	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	477	-69.31	1.08	12	0.04	-36.00	2315.00	4485	20230210	-44.37	2320	20220829	7.54	4485	-44.37	20230210	2370	5.27	20230726	4485	-44.37	20230210	2320	7.54	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N
177	20230801	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	60	2	2.41	1589145	630	2.64	2550	2550	2515	3230	1740	2485	2522.45	0.80	0	-119	2615	2550	2500	2435	2385	2525	2410	96	745	500	1730	5	1	19100894	486	-70.69	1.10	12	0.00	-36.00	2315.00	4485	20230210	-43.26	2320	20220829	9.70	4485	-43.26	20230210	2370	7.38	20230726	4485	-43.26	20230210	2320	9.70	20220829	0.19	N	016100	500	95 억		153543	N	N	0	N	00	N