KissMeData/036670/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	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-80	5	-1.04	37618150	4929	99.00	7610	7690	7610	10010	5390	7700	7632.00	1.59	0	-887	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	859	4.82	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
3	20230831	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-50	5	-0.65	35391870	4637	93.13	7610	7690	7610	10010	5390	7700	7632.49	1.59	0	-824	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	862	4.84	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.42	7220	20230726	5.96	9990	-23.42	20230419	7220	5.96	20230726	9990	-23.42	20230419	7220	5.96	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
4	20230831	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-40	5	-0.52	25138390	3295	66.18	7610	7690	7610	10010	5390	7700	7629.25	1.59	0	-759	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	863	4.85	0.84	12	0.03	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
5	20230831	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-40	5	-0.52	17430450	2286	45.91	7610	7680	7610	10010	5390	7700	7624.87	1.59	0	-629	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	863	4.85	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
6	20230831	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-60	5	-0.78	15466260	2029	40.75	7610	7680	7610	10010	5390	7700	7622.60	1.59	0	-419	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	861	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
7	20230831	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-80	5	-1.04	14252840	1870	37.56	7610	7680	7610	10010	5390	7700	7621.84	1.59	0	-277	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	859	4.82	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
8	20230831	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-70	5	-0.91	9214900	1209	24.28	7610	7680	7610	10010	5390	7700	7621.92	1.59	0	-114	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	860	4.83	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
9	20230831	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-50	5	-0.65	4041310	531	10.66	7610	7680	7610	10010	5390	7700	7610.75	1.59	0	8	7773	7736	7683	7646	7593	7710	7620	56	2310	500	5540	10	1	11270000	862	4.84	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.42	7220	20230726	5.96	9990	-23.42	20230419	7220	5.96	20230726	9990	-23.42	20230419	7220	5.96	20230726	0.76	N	036670	500	56 억		179420	N	N	0	N	00	N
10	20230830	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	50	2	0.65	38032660	4965	93.01	7720	7720	7630	9940	5360	7650	7660.15	1.60	0	-568	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	868	4.87	0.85	12	0.04	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
11	20230830	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	10	2	0.13	36773890	4801	89.94	7720	7720	7630	9940	5360	7650	7659.63	1.60	0	-565	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	863	4.85	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
12	20230830	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	50	2	0.65	33337070	4352	81.53	7720	7720	7630	9940	5360	7650	7660.17	1.60	0	-532	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	868	4.87	0.85	12	0.04	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
13	20230830	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-10	5	-0.13	17213130	2249	42.13	7720	7720	7630	9940	5360	7650	7653.68	1.60	0	-468	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	861	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
14	20230830	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-20	5	-0.26	13860710	1810	33.91	7720	7720	7630	9940	5360	7650	7657.85	1.60	0	-380	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	860	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
15	20230830	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	-10	5	-0.13	10009990	1306	24.47	7720	7720	7630	9940	5360	7650	7664.62	1.60	0	-360	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	861	4.83	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
16	20230830	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	10	2	0.13	5882290	766	14.35	7720	7720	7640	9940	5360	7650	7679.23	1.60	0	-78	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	863	4.85	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
17	20230830	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	10	2	0.13	2339040	303	5.68	7720	7720	7660	9940	5360	7650	7719.60	1.60	0	0	7683	7666	7633	7616	7583	7675	7625	56	2290	500	5500	10	1	11270000	863	4.85	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.76	N	036670	500	56 억		179989	N	N	0	N	00	N
18	20230829	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	40	2	0.53	40562180	5328	47.23	7620	7650	7600	9890	5330	7610	7613.02	1.60	0	-331	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	862	4.84	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.42	7220	20230726	5.96	9990	-23.42	20230419	7220	5.96	20230726	9990	-23.42	20230419	7220	5.96	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
19	20230829	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	20	2	0.26	39041640	5129	45.47	7620	7650	7600	9890	5330	7610	7611.94	1.60	0	-283	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	860	4.83	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
20	20230829	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	0	3	0.00	37374540	4910	43.53	7620	7650	7600	9890	5330	7610	7611.92	1.60	0	-238	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	858	4.81	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
21	20230829	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	0	3	0.00	35311470	4639	41.13	7620	7650	7600	9890	5330	7610	7611.87	1.60	0	-178	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	858	4.81	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
22	20230829	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	20	2	0.26	19911420	2614	23.17	7620	7650	7600	9890	5330	7610	7617.22	1.60	0	-107	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	860	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
23	20230829	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	20	2	0.26	17116050	2247	19.92	7620	7650	7600	9890	5330	7610	7617.29	1.60	0	-108	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	860	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
24	20230829	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	10	2	0.13	8416270	1105	9.80	7620	7650	7600	9890	5330	7610	7616.53	1.60	0	-44	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	859	4.82	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
25	20230829	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	10	2	0.13	1508330	198	1.76	7620	7620	7600	9890	5330	7610	7617.83	1.60	0	0	7710	7660	7590	7540	7470	7625	7505	56	2280	500	5470	10	1	11270000	859	4.82	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.75	N	036670	500	56 억		180320	N	N	0	N	00	N
26	20230828	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	60	2	0.79	85356380	11278	263.87	7630	7640	7520	9810	5290	7550	7568.40	1.60	0	-530	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	858	4.81	0.84	12	0.10	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
27	20230828	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	20	2	0.26	73524410	9721	227.45	7630	7630	7520	9810	5290	7550	7563.46	1.60	0	-31	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	853	4.79	0.83	12	0.09	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
28	20230828	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	30	2	0.40	65696470	8682	203.14	7630	7630	7530	9810	5290	7550	7566.97	1.60	0	-3	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	854	4.79	0.83	12	0.08	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
29	20230828	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	40	2	0.53	62686530	8285	193.85	7630	7630	7530	9810	5290	7550	7566.27	1.60	0	-3	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	855	4.80	0.84	12	0.07	1581.00	9083.00	9990	20230419	-24.02	7220	20230726	5.12	9990	-24.02	20230419	7220	5.12	20230726	9990	-24.02	20230419	7220	5.12	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
30	20230828	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	30	2	0.40	43443410	5741	134.32	7630	7630	7530	9810	5290	7550	7567.22	1.60	0	7	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	854	4.79	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
31	20230828	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	50	2	0.66	28357640	3740	87.51	7630	7630	7560	9810	5290	7550	7582.26	1.60	0	-206	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	857	4.81	0.84	12	0.03	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
32	20230828	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	60	2	0.79	20521360	2706	63.31	7630	7630	7560	9810	5290	7550	7583.65	1.60	0	-201	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	858	4.81	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
33	20230828	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	20	2	0.26	2835340	372	8.70	7630	7630	7570	9810	5290	7550	7621.88	1.60	0	-265	7616	7582	7546	7512	7476	7600	7530	56	2260	500	5430	10	1	11270000	853	4.79	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.75	N	036670	500	56 억		180850	N	N	0	N	00	N
34	20230825	160426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-20	5	-0.26	32273390	4268	111.23	7510	7580	7510	9840	5300	7570	7561.71	1.62	0	-1406	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	851	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
35	20230825	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-20	5	-0.26	30650200	4053	105.63	7510	7580	7510	9840	5300	7570	7562.35	1.62	0	-1402	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	851	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
36	20230825	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-10	5	-0.13	27917480	3691	96.19	7510	7580	7510	9840	5300	7570	7563.66	1.62	0	-1346	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	852	4.78	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
37	20230825	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	10	2	0.13	24336300	3218	83.87	7510	7580	7510	9840	5300	7570	7562.55	1.62	0	-1286	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	854	4.79	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
38	20230825	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	0	3	0.00	14215450	1880	49.00	7510	7580	7510	9840	5300	7570	7561.41	1.62	0	-665	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	853	4.79	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
39	20230825	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-10	5	-0.13	12558070	1661	43.29	7510	7580	7510	9840	5300	7570	7560.55	1.62	0	-665	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	852	4.78	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
40	20230825	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	10	2	0.13	8196860	1085	28.28	7510	7580	7510	9840	5300	7570	7554.71	1.62	0	-286	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	854	4.79	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
41	20230825	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-40	5	-0.53	2241540	298	7.77	7510	7530	7510	9840	5300	7570	7521.95	1.62	0	-42	7643	7606	7533	7496	7423	7625	7515	56	2270	500	5450	10	1	11270000	849	4.76	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.76	N	036670	500	56 억		182257	N	N	0	N	00	N
42	20230824	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	80	2	1.07	28817820	3836	38.96	7490	7570	7460	9730	5250	7490	7512.47	1.62	0	-643	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	853	4.79	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
43	20230824	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	80	2	1.07	26812670	3570	36.25	7490	7570	7460	9730	5250	7490	7510.55	1.62	0	-641	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	853	4.79	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
44	20230824	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	21926990	2923	29.68	7490	7550	7460	9730	5250	7490	7501.54	1.62	0	-457	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
45	20230824	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	30	2	0.40	17799220	2375	24.12	7490	7520	7460	9730	5250	7490	7494.41	1.62	0	-278	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	848	4.76	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
46	20230824	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	20	2	0.27	16844770	2248	22.83	7490	7520	7460	9730	5250	7490	7493.23	1.62	0	-278	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	846	4.75	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
47	20230824	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	20	2	0.27	15087530	2014	20.45	7490	7520	7460	9730	5250	7490	7491.33	1.62	0	-275	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	846	4.75	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
48	20230824	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	30	2	0.40	12639210	1688	17.14	7490	7520	7460	9730	5250	7490	7487.68	1.62	0	-231	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	848	4.76	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
49	20230824	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-30	5	-0.40	1100500	147	1.49	7490	7490	7460	9730	5250	7490	7486.39	1.62	0	-117	7650	7570	7500	7420	7350	7535	7385	56	2240	500	5390	10	1	11270000	841	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.74	N	036670	500	56 억		182898	N	N	0	N	00	N
50	20230823	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-70	5	-0.93	73826530	9841	120.23	7560	7580	7430	9820	5300	7560	7501.93	1.66	0	-4735	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	844	4.74	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
51	20230823	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	68642570	9146	111.74	7560	7580	7430	9820	5300	7560	7505.20	1.66	0	-4195	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	841	4.72	0.82	12	0.08	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
52	20230823	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	63992610	8523	104.13	7560	7580	7430	9820	5300	7560	7508.23	1.66	0	-3986	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	841	4.72	0.82	12	0.08	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
53	20230823	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-30	5	-0.40	28345440	3757	45.90	7560	7580	7520	9820	5300	7560	7544.70	1.66	0	-752	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	849	4.76	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
54	20230823	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-20	5	-0.26	21972900	2911	35.57	7560	7580	7520	9820	5300	7560	7548.23	1.66	0	-157	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	850	4.77	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.52	7220	20230726	4.43	9990	-24.52	20230419	7220	4.43	20230726	9990	-24.52	20230419	7220	4.43	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
55	20230823	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-20	5	-0.26	14792250	1958	23.92	7560	7580	7520	9820	5300	7560	7554.78	1.66	0	5	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	850	4.77	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.52	7220	20230726	4.43	9990	-24.52	20230419	7220	4.43	20230726	9990	-24.52	20230419	7220	4.43	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
56	20230823	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	0	3	0.00	11478990	1519	18.56	7560	7580	7520	9820	5300	7560	7556.94	1.66	0	-40	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	852	4.78	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
57	20230823	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-10	5	-0.13	650150	86	1.05	7560	7560	7550	9820	5300	7560	7559.88	1.66	0	0	7633	7596	7543	7506	7453	7615	7525	56	2260	500	5440	10	1	11270000	851	4.78	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		187635	N	N	0	N	00	N
58	20230822	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	70	2	0.93	61538260	8169	134.74	7490	7580	7490	9730	5250	7490	7533.14	1.65	0	1282	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	852	4.78	0.83	12	0.07	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
59	20230822	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	60701690	8058	132.90	7490	7580	7490	9730	5250	7490	7533.10	1.65	0	1289	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.07	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
60	20230822	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	51389320	6816	112.42	7490	7580	7490	9730	5250	7490	7539.51	1.65	0	547	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
61	20230822	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	35629910	4724	77.92	7490	7560	7490	9730	5250	7490	7542.32	1.65	0	11	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
62	20230822	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	29689340	3937	64.93	7490	7560	7490	9730	5250	7490	7541.11	1.65	0	-299	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
63	20230822	110419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	40	2	0.53	8335980	1108	18.27	7490	7550	7490	9730	5250	7490	7523.45	1.65	0	-299	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	849	4.76	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
64	20230822	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	60	2	0.80	5145130	685	11.30	7490	7550	7490	9730	5250	7490	7511.14	1.65	0	-172	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	851	4.78	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
65	20230822	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	20	2	0.27	269750	36	0.59	7490	7510	7490	9730	5250	7490	7493.06	1.65	0	-19	7623	7556	7503	7436	7383	7530	7410	56	2240	500	5390	10	1	11270000	846	4.75	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		186354	N	N	0	N	00	N
66	20230821	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	45245680	6019	64.46	7570	7570	7450	9670	5210	7440	7517.14	1.66	0	-462	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	844	4.74	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
67	20230821	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	70	2	0.94	40179630	5343	57.22	7570	7570	7450	9670	5210	7440	7520.05	1.66	0	-461	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	846	4.75	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
68	20230821	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	80	2	1.08	30332190	4031	43.17	7570	7570	7450	9670	5210	7440	7524.73	1.66	0	-154	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	848	4.76	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
69	20230821	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	70	2	0.94	28762020	3822	40.93	7570	7570	7450	9670	5210	7440	7525.38	1.66	0	-154	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	846	4.75	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
70	20230821	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	70	2	0.94	25348710	3367	36.06	7570	7570	7450	9670	5210	7440	7528.57	1.66	0	-154	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	846	4.75	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
71	20230821	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	100	2	1.34	16686670	2210	23.67	7570	7570	7530	9670	5210	7440	7550.53	1.66	0	-386	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	850	4.77	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.52	7220	20230726	4.43	9990	-24.52	20230419	7220	4.43	20230726	9990	-24.52	20230419	7220	4.43	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
72	20230821	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	110	2	1.48	7522080	996	10.67	7570	7570	7540	9670	5210	7440	7552.29	1.66	0	-86	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	851	4.78	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
73	20230821	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	120	2	1.61	1014090	134	1.44	7570	7570	7550	9670	5210	7440	7567.84	1.66	0	-28	7800	7620	7530	7350	7260	7575	7305	56	2230	500	5350	10	1	11270000	852	4.78	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.74	N	036670	500	56 억		186815	N	N	0	N	00	N
74	20230818	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-240	5	-3.12	70094620	9308	122.52	7680	7710	7440	9980	5380	7680	7531.07	1.68	0	-2960	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	838	4.71	0.82	12	0.08	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
75	20230818	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-190	5	-2.47	61667100	8178	107.65	7680	7710	7460	9980	5380	7680	7540.61	1.68	0	-2806	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	844	4.74	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
76	20230818	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-160	5	-2.08	39401180	5207	68.54	7680	7710	7520	9980	5380	7680	7566.96	1.68	0	-2258	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	848	4.76	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
77	20230818	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-100	5	-1.30	25173810	3322	43.73	7680	7710	7520	9980	5380	7680	7577.91	1.68	0	-1027	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	854	4.79	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
78	20230818	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-110	5	-1.43	21342050	2816	37.07	7680	7710	7520	9980	5380	7680	7578.85	1.68	0	-756	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	853	4.79	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
79	20230818	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-110	5	-1.43	12543640	1655	21.78	7680	7710	7520	9980	5380	7680	7579.24	1.68	0	290	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	853	4.79	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
80	20230818	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-100	5	-1.30	4578100	601	7.91	7680	7710	7580	9980	5380	7680	7617.47	1.68	0	-161	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	854	4.79	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
81	20230818	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	30	2	0.39	407190	53	0.70	7680	7710	7680	9980	5380	7680	7682.83	1.68	0	-25	7846	7762	7596	7512	7346	7805	7555	56	2300	500	5520	10	1	11270000	869	4.88	0.85	12	0.00	1581.00	9083.00	9990	20230419	-22.82	7220	20230726	6.79	9990	-22.82	20230419	7220	6.79	20230726	9990	-22.82	20230419	7220	6.79	20230726	0.74	N	036670	500	56 억		188995	N	N	0	N	00	N
82	20230817	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	130	2	1.72	57029300	7593	41.44	7550	7680	7430	9810	5290	7550	7510.77	1.69	0	-1564	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	866	4.86	0.85	12	0.07	1581.00	9083.00	9990	20230419	-23.12	7220	20230726	6.37	9990	-23.12	20230419	7220	6.37	20230726	9990	-23.12	20230419	7220	6.37	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
83	20230817	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	60	2	0.79	55366410	7376	40.25	7550	7640	7430	9810	5290	7550	7506.29	1.69	0	-1559	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	858	4.81	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
84	20230817	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-30	5	-0.40	48150360	6426	35.07	7550	7570	7430	9810	5290	7550	7493.05	1.69	0	-1181	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	848	4.76	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
85	20230817	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-20	5	-0.26	43264410	5778	31.53	7550	7550	7430	9810	5290	7550	7487.78	1.69	0	-870	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	849	4.76	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
86	20230817	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-40	5	-0.53	29323600	3923	21.41	7550	7550	7430	9810	5290	7550	7474.79	1.69	0	-823	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	846	4.75	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
87	20230817	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-90	5	-1.19	26435650	3538	19.31	7550	7550	7430	9810	5290	7550	7471.92	1.69	0	-814	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	841	4.72	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
88	20230817	100417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-20	5	-0.26	22281820	2983	16.28	7550	7550	7430	9810	5290	7550	7469.60	1.69	0	-744	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	849	4.76	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
89	20230817	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-50	5	-0.66	2958430	393	2.14	7550	7550	7500	9810	5290	7550	7527.81	1.69	0	-2	7903	7726	7593	7416	7283	7660	7350	56	2260	500	5430	10	1	11270000	845	4.74	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.79	N	036670	500	56 억		190362	N	N	0	N	00	N
90	20230816	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-250	5	-3.21	139342190	18323	77.79	7770	7770	7460	10140	5460	7800	7604.77	1.69	0	-53	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	851	4.78	0.83	12	0.16	1581.00	9083.00	9990	20230419	-24.42	7220	20230726	4.57	9990	-24.42	20230419	7220	4.57	20230726	9990	-24.42	20230419	7220	4.57	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
91	20230816	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-240	5	-3.08	134400890	17669	75.01	7770	7770	7460	10140	5460	7800	7606.59	1.69	0	112	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	852	4.78	0.83	12	0.16	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
92	20230816	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-230	5	-2.95	131623420	17302	73.46	7770	7770	7460	10140	5460	7800	7607.41	1.69	0	164	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	853	4.79	0.83	12	0.15	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
93	20230816	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-230	5	-2.95	125717210	16521	70.14	7770	7770	7460	10140	5460	7800	7609.54	1.69	0	182	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	853	4.79	0.83	12	0.15	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
94	20230816	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-230	5	-2.95	93447030	12250	52.01	7770	7770	7460	10140	5460	7800	7628.33	1.69	0	-594	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	853	4.79	0.83	12	0.11	1581.00	9083.00	9990	20230419	-24.22	7220	20230726	4.85	9990	-24.22	20230419	7220	4.85	20230726	9990	-24.22	20230419	7220	4.85	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
95	20230816	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-170	5	-2.18	86413470	11325	48.08	7770	7770	7460	10140	5460	7800	7630.33	1.69	0	-151	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	860	4.83	0.84	12	0.10	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
96	20230816	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-180	5	-2.31	69697980	9128	38.75	7770	7770	7460	10140	5460	7800	7635.62	1.69	0	-289	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	859	4.82	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
97	20230816	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	-50	5	-0.64	10297570	1326	5.63	7770	7770	7750	10140	5460	7800	7765.89	1.69	0	-56	8000	7900	7850	7750	7700	7875	7725	56	2340	500	5610	10	1	11270000	873	4.90	0.85	12	0.01	1581.00	9083.00	9990	20230419	-22.42	7220	20230726	7.34	9990	-22.42	20230419	7220	7.34	20230726	9990	-22.42	20230419	7220	7.34	20230726	0.80	N	036670	500	56 억		190416	N	N	0	N	00	N
98	20230814	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	-370	5	-4.53	182704850	23234	208.41	7900	7950	7800	10620	5720	8170	7863.70	1.69	0	-194	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	879	4.93	0.86	12	0.21	1581.00	9083.00	9990	20230419	-21.92	7220	20230726	8.03	9990	-21.92	20230419	7220	8.03	20230726	9990	-21.92	20230419	7220	8.03	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
99	20230814	150411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-320	5	-3.92	155678810	19774	177.38	7900	7950	7800	10620	5720	8170	7872.90	1.69	0	108	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	885	4.97	0.86	12	0.18	1581.00	9083.00	9990	20230419	-21.42	7220	20230726	8.73	9990	-21.42	20230419	7220	8.73	20230726	9990	-21.42	20230419	7220	8.73	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
100	20230814	140412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-290	5	-3.55	152700680	19395	173.98	7900	7950	7800	10620	5720	8170	7873.20	1.69	0	254	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	888	4.98	0.87	12	0.17	1581.00	9083.00	9990	20230419	-21.12	7220	20230726	9.14	9990	-21.12	20230419	7220	9.14	20230726	9990	-21.12	20230419	7220	9.14	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
101	20230814	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-220	5	-2.69	149343110	18968	170.15	7900	7950	7800	10620	5720	8170	7873.42	1.69	0	487	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	896	5.03	0.88	12	0.17	1581.00	9083.00	9990	20230419	-20.42	7220	20230726	10.11	9990	-20.42	20230419	7220	10.11	20230726	9990	-20.42	20230419	7220	10.11	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
102	20230814	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	-350	5	-4.28	137065220	17413	156.20	7900	7950	7800	10620	5720	8170	7871.43	1.69	0	510	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	881	4.95	0.86	12	0.15	1581.00	9083.00	9990	20230419	-21.72	7220	20230726	8.31	9990	-21.72	20230419	7220	8.31	20230726	9990	-21.72	20230419	7220	8.31	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
103	20230814	110410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-320	5	-3.92	127655880	16210	145.41	7900	7950	7830	10620	5720	8170	7875.13	1.69	0	666	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	885	4.97	0.86	12	0.14	1581.00	9083.00	9990	20230419	-21.42	7220	20230726	8.73	9990	-21.42	20230419	7220	8.73	20230726	9990	-21.42	20230419	7220	8.73	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
104	20230814	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7850	-320	5	-3.92	86815340	11007	98.74	7900	7950	7850	10620	5720	8170	7887.28	1.69	0	317	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	885	4.97	0.86	12	0.10	1581.00	9083.00	9990	20230419	-21.42	7220	20230726	8.73	9990	-21.42	20230419	7220	8.73	20230726	9990	-21.42	20230419	7220	8.73	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
105	20230814	090410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-250	5	-3.06	22949060	2905	26.06	7900	7920	7890	10620	5720	8170	7899.85	1.69	0	408	8323	8246	8153	8076	7983	8285	8115	56	2450	500	5880	10	1	11270000	893	5.01	0.87	12	0.03	1581.00	9083.00	9990	20230419	-20.72	7220	20230726	9.70	9990	-20.72	20230419	7220	9.70	20230726	9990	-20.72	20230419	7220	9.70	20230726	0.79	N	036670	500	56 억		190611	N	N	0	N	00	N
106	20230811	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	80	2	0.99	79351650	9702	72.40	8080	8230	8060	10510	5670	8090	8178.90	1.69	0	577	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	921	5.17	0.90	12	0.09	1581.00	9083.00	9990	20230419	-18.22	7220	20230726	13.16	9990	-18.22	20230419	7220	13.16	20230726	9990	-18.22	20230419	7220	13.16	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
107	20230811	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	100	2	1.24	76369040	9337	69.68	8080	8230	8060	10510	5670	8090	8179.18	1.69	0	642	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	923	5.18	0.90	12	0.08	1581.00	9083.00	9990	20230419	-18.02	7220	20230726	13.43	9990	-18.02	20230419	7220	13.43	20230726	9990	-18.02	20230419	7220	13.43	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
108	20230811	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	110	2	1.36	74307750	9085	67.80	8080	8230	8060	10510	5670	8090	8179.17	1.69	0	660	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	924	5.19	0.90	12	0.08	1581.00	9083.00	9990	20230419	-17.92	7220	20230726	13.57	9990	-17.92	20230419	7220	13.57	20230726	9990	-17.92	20230419	7220	13.57	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
109	20230811	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	130	2	1.61	60760650	7434	55.48	8080	8230	8060	10510	5670	8090	8173.35	1.69	0	666	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	926	5.20	0.90	12	0.07	1581.00	9083.00	9990	20230419	-17.72	7220	20230726	13.85	9990	-17.72	20230419	7220	13.85	20230726	9990	-17.72	20230419	7220	13.85	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
110	20230811	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	80	2	0.99	33374550	4094	30.55	8080	8190	8060	10510	5670	8090	8152.06	1.69	0	529	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	921	5.17	0.90	12	0.04	1581.00	9083.00	9990	20230419	-18.22	7220	20230726	13.16	9990	-18.22	20230419	7220	13.16	20230726	9990	-18.22	20230419	7220	13.16	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
111	20230811	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	60	2	0.74	15363670	1889	14.10	8080	8180	8060	10510	5670	8090	8133.23	1.69	0	454	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	919	5.15	0.90	12	0.02	1581.00	9083.00	9990	20230419	-18.42	7220	20230726	12.88	9990	-18.42	20230419	7220	12.88	20230726	9990	-18.42	20230419	7220	12.88	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
112	20230811	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	60	2	0.74	11978980	1474	11.00	8080	8180	8060	10510	5670	8090	8126.85	1.69	0	456	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	919	5.15	0.90	12	0.01	1581.00	9083.00	9990	20230419	-18.42	7220	20230726	12.88	9990	-18.42	20230419	7220	12.88	20230726	9990	-18.42	20230419	7220	12.88	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
113	20230811	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-10	5	-0.12	387840	48	0.36	8080	8080	8080	10510	5670	8090	8080.00	1.69	0	1	8230	8160	8070	8000	7910	8195	8035	56	2420	500	5820	10	1	11270000	911	5.11	0.89	12	0.00	1581.00	9083.00	9990	20230419	-19.12	7220	20230726	11.91	9990	-19.12	20230419	7220	11.91	20230726	9990	-19.12	20230419	7220	11.91	20230726	0.79	N	036670	500	56 억		190034	N	N	0	N	00	N
114	20230810	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	120	2	1.51	107885740	13400	189.56	8000	8140	7980	10360	5580	7970	8051.17	1.67	0	1779	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	912	5.12	0.89	12	0.12	1581.00	9083.00	9990	20230419	-19.02	7220	20230726	12.05	9990	-19.02	20230419	7220	12.05	20230726	9990	-19.02	20230419	7220	12.05	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
115	20230810	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	140	2	1.76	98411510	12228	172.98	8000	8140	7980	10360	5580	7970	8048.05	1.67	0	1830	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	914	5.13	0.89	12	0.11	1581.00	9083.00	9990	20230419	-18.82	7220	20230726	12.33	9990	-18.82	20230419	7220	12.33	20230726	9990	-18.82	20230419	7220	12.33	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
116	20230810	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	110	2	1.38	77711610	9664	136.71	8000	8130	7980	10360	5580	7970	8041.35	1.67	0	1143	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	911	5.11	0.89	12	0.09	1581.00	9083.00	9990	20230419	-19.12	7220	20230726	11.91	9990	-19.12	20230419	7220	11.91	20230726	9990	-19.12	20230419	7220	11.91	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
117	20230810	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	60	2	0.75	60398800	7513	106.28	8000	8130	7980	10360	5580	7970	8039.24	1.67	0	159	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	905	5.08	0.88	12	0.07	1581.00	9083.00	9990	20230419	-19.62	7220	20230726	11.22	9990	-19.62	20230419	7220	11.22	20230726	9990	-19.62	20230419	7220	11.22	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
118	20230810	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	50	2	0.63	44857970	5573	78.84	8000	8130	8000	10360	5580	7970	8049.16	1.67	0	-39	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	904	5.07	0.88	12	0.05	1581.00	9083.00	9990	20230419	-19.72	7220	20230726	11.08	9990	-19.72	20230419	7220	11.08	20230726	9990	-19.72	20230419	7220	11.08	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
119	20230810	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	80	2	1.00	30161990	3744	52.96	8000	8130	8000	10360	5580	7970	8056.09	1.67	0	-48	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	907	5.09	0.89	12	0.03	1581.00	9083.00	9990	20230419	-19.42	7220	20230726	11.50	9990	-19.42	20230419	7220	11.50	20230726	9990	-19.42	20230419	7220	11.50	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
120	20230810	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	150	2	1.88	18824970	2340	33.10	8000	8120	8000	10360	5580	7970	8044.86	1.67	0	-48	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	915	5.14	0.89	12	0.02	1581.00	9083.00	9990	20230419	-18.72	7220	20230726	12.47	9990	-18.72	20230419	7220	12.47	20230726	9990	-18.72	20230419	7220	12.47	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
121	20230810	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	0	3	0.00	0	0	0.00	0	0	0	10360	5580	7970	0.00	1.67	0	0	8116	8042	7926	7852	7736	8080	7890	56	2390	500	5730	10	1	11270000	898	5.04	0.88	12	0.00	1581.00	9083.00	9990	20230419	-20.22	7220	20230726	10.39	9990	-20.22	20230419	7220	10.39	20230726	9990	-20.22	20230419	7220	10.39	20230726	0.79	N	036670	500	56 억		188255	N	N	0	N	00	N
122	20230809	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	160	2	2.05	55875760	7068	141.67	7810	8000	7810	10150	5470	7810	7905.46	1.65	0	2459	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	898	5.04	0.88	12	0.06	1581.00	9083.00	9990	20230419	-20.22	7220	20230726	10.39	9990	-20.22	20230419	7220	10.39	20230726	9990	-20.22	20230419	7220	10.39	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
123	20230809	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7970	160	2	2.05	54863470	6941	139.13	7810	8000	7810	10150	5470	7810	7904.26	1.65	0	2504	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	898	5.04	0.88	12	0.06	1581.00	9083.00	9990	20230419	-20.22	7220	20230726	10.39	9990	-20.22	20230419	7220	10.39	20230726	9990	-20.22	20230419	7220	10.39	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
124	20230809	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	190	2	2.43	53602190	6783	135.96	7810	8000	7810	10150	5470	7810	7902.43	1.65	0	2507	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	902	5.06	0.88	12	0.06	1581.00	9083.00	9990	20230419	-19.92	7220	20230726	10.80	9990	-19.92	20230419	7220	10.80	20230726	9990	-19.92	20230419	7220	10.80	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
125	20230809	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7980	170	2	2.18	43677060	5536	110.96	7810	7980	7810	10150	5470	7810	7889.64	1.65	0	2080	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	899	5.05	0.88	12	0.05	1581.00	9083.00	9990	20230419	-20.12	7220	20230726	10.53	9990	-20.12	20230419	7220	10.53	20230726	9990	-20.12	20230419	7220	10.53	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
126	20230809	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	110	2	1.41	37517260	4761	95.43	7810	7920	7810	10150	5470	7810	7880.12	1.65	0	1694	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	893	5.01	0.87	12	0.04	1581.00	9083.00	9990	20230419	-20.72	7220	20230726	9.70	9990	-20.72	20230419	7220	9.70	20230726	9990	-20.72	20230419	7220	9.70	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
127	20230809	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	110	2	1.41	37184640	4719	94.59	7810	7920	7810	10150	5470	7810	7879.77	1.65	0	1696	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	893	5.01	0.87	12	0.04	1581.00	9083.00	9990	20230419	-20.72	7220	20230726	9.70	9990	-20.72	20230419	7220	9.70	20230726	9990	-20.72	20230419	7220	9.70	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
128	20230809	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	100	2	1.28	35333320	4485	89.90	7810	7920	7810	10150	5470	7810	7878.11	1.65	0	1696	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	891	5.00	0.87	12	0.04	1581.00	9083.00	9990	20230419	-20.82	7220	20230726	9.56	9990	-20.82	20230419	7220	9.56	20230726	9990	-20.82	20230419	7220	9.56	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
129	20230809	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	0	3	0.00	320210	41	0.82	7810	7810	7810	10150	5470	7810	7810.00	1.65	0	-37	7963	7886	7833	7756	7703	7925	7795	56	2340	500	5620	10	1	11270000	880	4.94	0.86	12	0.00	1581.00	9083.00	9990	20230419	-21.82	7220	20230726	8.17	9990	-21.82	20230419	7220	8.17	20230726	9990	-21.82	20230419	7220	8.17	20230726	0.79	N	036670	500	56 억		185796	N	N	0	N	00	N
130	20230808	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	30	2	0.39	39020670	4989	70.45	7780	7910	7780	10110	5450	7780	7821.35	1.65	0	-449	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	880	4.94	0.86	12	0.04	1581.00	9083.00	9990	20230419	-21.82	7220	20230726	8.17	9990	-21.82	20230419	7220	8.17	20230726	9990	-21.82	20230419	7220	8.17	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
131	20230808	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	30	2	0.39	31386820	4011	56.64	7780	7910	7780	10110	5450	7780	7825.19	1.65	0	-460	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	880	4.94	0.86	12	0.04	1581.00	9083.00	9990	20230419	-21.82	7220	20230726	8.17	9990	-21.82	20230419	7220	8.17	20230726	9990	-21.82	20230419	7220	8.17	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
132	20230808	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	50	2	0.64	26368720	3369	47.57	7780	7910	7780	10110	5450	7780	7826.87	1.65	0	-37	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	882	4.95	0.86	12	0.03	1581.00	9083.00	9990	20230419	-21.62	7220	20230726	8.45	9990	-21.62	20230419	7220	8.45	20230726	9990	-21.62	20230419	7220	8.45	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
133	20230808	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	100	2	1.29	24411000	3119	44.04	7780	7910	7780	10110	5450	7780	7826.55	1.65	0	-33	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	888	4.98	0.87	12	0.03	1581.00	9083.00	9990	20230419	-21.12	7220	20230726	9.14	9990	-21.12	20230419	7220	9.14	20230726	9990	-21.12	20230419	7220	9.14	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
134	20230808	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	30	2	0.39	22733100	2905	41.02	7780	7910	7780	10110	5450	7780	7825.51	1.65	0	-111	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	880	4.94	0.86	12	0.03	1581.00	9083.00	9990	20230419	-21.82	7220	20230726	8.17	9990	-21.82	20230419	7220	8.17	20230726	9990	-21.82	20230419	7220	8.17	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
135	20230808	110356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	50	2	0.64	11839640	1510	21.32	7780	7910	7780	10110	5450	7780	7840.82	1.65	0	-5	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	882	4.95	0.86	12	0.01	1581.00	9083.00	9990	20230419	-21.62	7220	20230726	8.45	9990	-21.62	20230419	7220	8.45	20230726	9990	-21.62	20230419	7220	8.45	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
136	20230808	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7910	130	2	1.67	7778040	993	14.02	7780	7910	7780	10110	5450	7780	7832.87	1.65	0	59	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	891	5.00	0.87	12	0.01	1581.00	9083.00	9990	20230419	-20.82	7220	20230726	9.56	9990	-20.82	20230419	7220	9.56	20230726	9990	-20.82	20230419	7220	9.56	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
137	20230808	090400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	0	3	0.00	2256200	290	4.09	7780	7780	7780	10110	5450	7780	7780.00	1.65	0	0	8046	7912	7846	7712	7646	7880	7680	56	2330	500	5600	10	1	11270000	877	4.92	0.86	12	0.00	1581.00	9083.00	9990	20230419	-22.12	7220	20230726	7.76	9990	-22.12	20230419	7220	7.76	20230726	9990	-22.12	20230419	7220	7.76	20230726	0.79	N	036670	500	56 억		186244	N	N	0	N	00	N
138	20230807	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-180	5	-2.26	55642720	7072	95.08	7900	7980	7780	10340	5580	7960	7868.03	1.68	0	-3620	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	877	4.92	0.86	12	0.06	1581.00	9083.00	9990	20230419	-22.12	7220	20230726	7.76	9990	-22.12	20230419	7220	7.76	20230726	9990	-22.12	20230419	7220	7.76	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
139	20230807	150356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	-10	5	-0.13	41147240	5217	70.14	7900	7980	7840	10340	5580	7960	7887.15	1.68	0	-3420	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	896	5.03	0.88	12	0.05	1581.00	9083.00	9990	20230419	-20.42	7220	20230726	10.11	9990	-20.42	20230419	7220	10.11	20230726	9990	-20.42	20230419	7220	10.11	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
140	20230807	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-30	5	-0.38	36855510	4676	62.87	7900	7980	7840	10340	5580	7960	7881.85	1.68	0	-2898	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	894	5.02	0.87	12	0.04	1581.00	9083.00	9990	20230419	-20.62	7220	20230726	9.83	9990	-20.62	20230419	7220	9.83	20230726	9990	-20.62	20230419	7220	9.83	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
141	20230807	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-60	5	-0.75	35923130	4558	61.28	7900	7980	7840	10340	5580	7960	7881.34	1.68	0	-2899	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	890	5.00	0.87	12	0.04	1581.00	9083.00	9990	20230419	-20.92	7220	20230726	9.42	9990	-20.92	20230419	7220	9.42	20230726	9990	-20.92	20230419	7220	9.42	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
142	20230807	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	-30	5	-0.38	28772450	3654	49.13	7900	7980	7840	10340	5580	7960	7874.23	1.68	0	-2396	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	894	5.02	0.87	12	0.03	1581.00	9083.00	9990	20230419	-20.62	7220	20230726	9.83	9990	-20.62	20230419	7220	9.83	20230726	9990	-20.62	20230419	7220	9.83	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
143	20230807	110353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7900	-60	5	-0.75	23788660	3024	40.66	7900	7980	7840	10340	5580	7960	7866.62	1.68	0	-1864	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	890	5.00	0.87	12	0.03	1581.00	9083.00	9990	20230419	-20.92	7220	20230726	9.42	9990	-20.92	20230419	7220	9.42	20230726	9990	-20.92	20230419	7220	9.42	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
144	20230807	100357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7880	-80	5	-1.01	17837540	2267	30.48	7900	7980	7840	10340	5580	7960	7868.35	1.68	0	-1644	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	888	4.98	0.87	12	0.02	1581.00	9083.00	9990	20230419	-21.12	7220	20230726	9.14	9990	-21.12	20230419	7220	9.14	20230726	9990	-21.12	20230419	7220	9.14	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
145	20230807	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7870	-90	5	-1.13	2999870	380	5.11	7900	7980	7870	10340	5580	7960	7894.39	1.68	0	-291	8206	8082	7996	7872	7786	8040	7830	56	2380	500	5730	10	1	11270000	887	4.98	0.87	12	0.00	1581.00	9083.00	9990	20230419	-21.22	7220	20230726	9.00	9990	-21.22	20230419	7220	9.00	20230726	9990	-21.22	20230419	7220	9.00	20230726	0.80	N	036670	500	56 억		189834	N	N	0	N	00	N
146	20230804	160354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	-160	5	-1.97	59401180	7436	34.18	8030	8120	7910	10550	5690	8120	7988.32	1.71	0	-2711	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	897	5.03	0.88	12	0.07	1581.00	9083.00	9990	20230419	-20.32	7220	20230726	10.25	9990	-20.32	20230419	7220	10.25	20230726	9990	-20.32	20230419	7220	10.25	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
147	20230804	150354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-170	5	-2.09	53928760	6749	31.03	8030	8120	7910	10550	5690	8120	7990.63	1.71	0	-2395	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	896	5.03	0.88	12	0.06	1581.00	9083.00	9990	20230419	-20.42	7220	20230726	10.11	9990	-20.42	20230419	7220	10.11	20230726	9990	-20.42	20230419	7220	10.11	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
148	20230804	140359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	-200	5	-2.46	45627420	5707	26.24	8030	8120	7910	10550	5690	8120	7994.99	1.71	0	-1756	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	893	5.01	0.87	12	0.05	1581.00	9083.00	9990	20230419	-20.72	7220	20230726	9.70	9990	-20.72	20230419	7220	9.70	20230726	9990	-20.72	20230419	7220	9.70	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
149	20230804	130354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-140	5	-1.72	32761840	4083	18.77	8030	8120	7940	10550	5690	8120	8023.96	1.71	0	-1745	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	899	5.05	0.88	12	0.04	1581.00	9083.00	9990	20230419	-20.12	7220	20230726	10.53	9990	-20.12	20230419	7220	10.53	20230726	9990	-20.12	20230419	7220	10.53	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
150	20230804	120354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	-110	5	-1.35	20050200	2489	11.44	8030	8120	8010	10550	5690	8120	8055.52	1.71	0	-1259	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	903	5.07	0.88	12	0.02	1581.00	9083.00	9990	20230419	-19.82	7220	20230726	10.94	9990	-19.82	20230419	7220	10.94	20230726	9990	-19.82	20230419	7220	10.94	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
151	20230804	110356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	-80	5	-0.99	12683690	1571	7.22	8030	8120	8030	10550	5690	8120	8073.64	1.71	0	-564	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	906	5.09	0.89	12	0.01	1581.00	9083.00	9990	20230419	-19.52	7220	20230726	11.36	9990	-19.52	20230419	7220	11.36	20230726	9990	-19.52	20230419	7220	11.36	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
152	20230804	100351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	-10	5	-0.12	7853430	972	4.47	8030	8110	8030	10550	5690	8120	8079.66	1.71	0	-285	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	914	5.13	0.89	12	0.01	1581.00	9083.00	9990	20230419	-18.82	7220	20230726	12.33	9990	-18.82	20230419	7220	12.33	20230726	9990	-18.82	20230419	7220	12.33	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
153	20230804	090351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	-50	5	-0.62	859490	107	0.49	8030	8080	8030	10550	5690	8120	8032.62	1.71	0	-6	8513	8316	7973	7776	7433	8415	7875	56	2430	500	5840	10	1	11270000	909	5.10	0.89	12	0.00	1581.00	9083.00	9990	20230419	-19.22	7220	20230726	11.77	9990	-19.22	20230419	7220	11.77	20230726	9990	-19.22	20230419	7220	11.77	20230726	0.80	N	036670	500	56 억		192499	N	N	0	N	00	N
154	20230803	160351	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	370	2	4.77	169218260	21250	225.20	7660	8170	7630	10070	5430	7750	7963.21	1.70	0	818	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	915	5.14	0.89	12	0.19	1581.00	9083.00	9990	20230419	-18.72	7220	20230726	12.47	9990	-18.72	20230419	7220	12.47	20230726	9990	-18.72	20230419	7220	12.47	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
155	20230803	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	410	2	5.29	160966210	20237	214.47	7660	8160	7630	10070	5430	7750	7954.05	1.70	0	1075	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	920	5.16	0.90	12	0.18	1581.00	9083.00	9990	20230419	-18.32	7220	20230726	13.02	9990	-18.32	20230419	7220	13.02	20230726	9990	-18.32	20230419	7220	13.02	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
156	20230803	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	380	2	4.90	129890300	16415	173.96	7660	8160	7630	10070	5430	7750	7912.90	1.70	0	1285	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	916	5.14	0.90	12	0.15	1581.00	9083.00	9990	20230419	-18.62	7220	20230726	12.60	9990	-18.62	20230419	7220	12.60	20230726	9990	-18.62	20230419	7220	12.60	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
157	20230803	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7930	180	2	2.32	64561710	8309	88.06	7660	7930	7630	10070	5430	7750	7770.09	1.70	0	-86	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	894	5.02	0.87	12	0.07	1581.00	9083.00	9990	20230419	-20.62	7220	20230726	9.83	9990	-20.62	20230419	7220	9.83	20230726	9990	-20.62	20230419	7220	9.83	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
158	20230803	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	0	3	0.00	29160370	3768	39.93	7660	7820	7630	10070	5430	7750	7738.95	1.70	0	-420	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	873	4.90	0.85	12	0.03	1581.00	9083.00	9990	20230419	-22.42	7220	20230726	7.34	9990	-22.42	20230419	7220	7.34	20230726	9990	-22.42	20230419	7220	7.34	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
159	20230803	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-10	5	-0.13	22902420	2959	31.36	7660	7820	7630	10070	5430	7750	7739.92	1.70	0	-287	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	872	4.90	0.85	12	0.03	1581.00	9083.00	9990	20230419	-22.52	7220	20230726	7.20	9990	-22.52	20230419	7220	7.20	20230726	9990	-22.52	20230419	7220	7.20	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
160	20230803	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7800	50	2	0.65	15392630	1991	21.10	7660	7820	7630	10070	5430	7750	7731.10	1.70	0	217	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	879	4.93	0.86	12	0.02	1581.00	9083.00	9990	20230419	-21.92	7220	20230726	8.03	9990	-21.92	20230419	7220	8.03	20230726	9990	-21.92	20230419	7220	8.03	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
161	20230803	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-100	5	-1.29	880680	115	1.22	7660	7660	7650	10070	5430	7750	7658.09	1.70	0	-41	7970	7860	7760	7650	7550	7915	7705	56	2320	500	5580	10	1	11270000	862	4.84	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.42	7220	20230726	5.96	9990	-23.42	20230419	7220	5.96	20230726	9990	-23.42	20230419	7220	5.96	20230726	0.80	N	036670	500	56 억		191727	N	N	0	N	00	N
162	20230802	160352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	30	2	0.39	72772830	9428	100.64	7660	7870	7660	10030	5410	7720	7718.80	1.73	0	-3779	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	873	4.90	0.85	12	0.08	1581.00	9083.00	9990	20230419	-22.42	7220	20230726	7.34	9990	-22.42	20230419	7220	7.34	20230726	9990	-22.42	20230419	7220	7.34	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
163	20230802	150355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	10	2	0.13	70882700	9184	98.04	7660	7870	7660	10030	5410	7720	7718.06	1.73	0	-3769	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	871	4.89	0.85	12	0.08	1581.00	9083.00	9990	20230419	-22.62	7220	20230726	7.06	9990	-22.62	20230419	7220	7.06	20230726	9990	-22.62	20230419	7220	7.06	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
164	20230802	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-20	5	-0.26	60457820	7835	83.64	7660	7870	7660	10030	5410	7720	7716.38	1.73	0	-2994	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	868	4.87	0.85	12	0.07	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
165	20230802	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	20	2	0.26	51034660	6614	70.60	7660	7870	7660	10030	5410	7720	7716.16	1.73	0	-2343	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	872	4.90	0.85	12	0.06	1581.00	9083.00	9990	20230419	-22.52	7220	20230726	7.20	9990	-22.52	20230419	7220	7.20	20230726	9990	-22.52	20230419	7220	7.20	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
166	20230802	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-20	5	-0.26	44433290	5760	61.49	7660	7870	7660	10030	5410	7720	7714.11	1.73	0	-1750	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	868	4.87	0.85	12	0.05	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
167	20230802	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-20	5	-0.26	13166270	1699	18.14	7660	7870	7660	10030	5410	7720	7749.42	1.73	0	-402	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	868	4.87	0.85	12	0.02	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
168	20230802	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7730	10	2	0.13	11468020	1479	15.79	7660	7870	7660	10030	5410	7720	7753.90	1.73	0	-392	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	871	4.89	0.85	12	0.01	1581.00	9083.00	9990	20230419	-22.62	7220	20230726	7.06	9990	-22.62	20230419	7220	7.06	20230726	9990	-22.62	20230419	7220	7.06	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
169	20230802	090347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-60	5	-0.78	796640	104	1.11	7660	7660	7660	10030	5410	7720	7660.00	1.73	0	0	7780	7750	7690	7660	7600	7765	7675	56	2310	500	5550	10	1	11270000	863	4.85	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.78	N	036670	500	56 억		195506	N	N	0	N	00	N
170	20230801	160349	57	100.00	KOSDAQ		화학	N	N	N	N		N	7720	90	2	1.18	71874550	9368	105.44	7650	7720	7630	9910	5350	7630	7672.35	1.75	0	-1590	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	870	4.88	0.85	12	0.08	1581.00	9083.00	9990	20230419	-22.72	7220	20230726	6.93	9990	-22.72	20230419	7220	6.93	20230726	9990	-22.72	20230419	7220	6.93	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
171	20230801	150346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	40	2	0.52	64542440	8416	94.72	7650	7710	7630	9910	5350	7630	7669.02	1.75	0	-1552	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	864	4.85	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.22	7220	20230726	6.23	9990	-23.22	20230419	7220	6.23	20230726	9990	-23.22	20230419	7220	6.23	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
172	20230801	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	30	2	0.39	55171630	7192	80.95	7650	7710	7630	9910	5350	7630	7671.25	1.75	0	-1471	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	863	4.85	0.84	12	0.06	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
173	20230801	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	70	2	0.92	49835880	6496	73.11	7650	7710	7630	9910	5350	7630	7671.78	1.75	0	-1170	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	868	4.87	0.85	12	0.06	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
174	20230801	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	70	2	0.92	41917020	5467	61.53	7650	7710	7630	9910	5350	7630	7667.28	1.75	0	-767	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	868	4.87	0.85	12	0.05	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
175	20230801	110345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7690	60	2	0.79	35987750	4697	52.86	7650	7710	7630	9910	5350	7630	7661.86	1.75	0	-428	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	867	4.86	0.85	12	0.04	1581.00	9083.00	9990	20230419	-23.02	7220	20230726	6.51	9990	-23.02	20230419	7220	6.51	20230726	9990	-23.02	20230419	7220	6.51	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
176	20230801	100347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	70	2	0.92	28365550	3707	41.72	7650	7710	7630	9910	5350	7630	7651.89	1.75	0	-96	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	868	4.87	0.85	12	0.03	1581.00	9083.00	9990	20230419	-22.92	7220	20230726	6.65	9990	-22.92	20230419	7220	6.65	20230726	9990	-22.92	20230419	7220	6.65	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N
177	20230801	090344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	30	2	0.39	780310	102	1.15	7650	7660	7650	9910	5350	7630	7650.10	1.75	0	-99	7730	7680	7620	7570	7510	7705	7595	56	2280	500	5490	10	1	11270000	863	4.85	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.32	7220	20230726	6.09	9990	-23.32	20230419	7220	6.09	20230726	9990	-23.32	20230419	7220	6.09	20230726	0.78	N	036670	500	56 억		197093	N	N	0	N	00	N