KissMeData/044480/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	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	10	2	0.75	46503566	34851	55.89	1335	1341	1328	1726	930	1328	1334.35	1.47	0	-2170	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	456	-2.35	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
3	20230831	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	9	2	0.68	43031253	32247	51.71	1335	1341	1328	1726	930	1328	1334.43	1.47	0	-1971	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	456	-2.35	1.53	12	0.09	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
4	20230831	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	10	2	0.75	38181256	28619	45.89	1335	1341	1328	1726	930	1328	1334.12	1.47	0	-1726	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	456	-2.35	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
5	20230831	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	6	2	0.45	26950013	20186	32.37	1335	1341	1329	1726	930	1328	1335.08	1.47	0	-490	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	455	-2.34	1.53	12	0.06	-570.00	873.00	2000	20230206	-33.30	1090	20230317	22.39	2000	-33.30	20230206	1090	22.39	20230317	2000	-33.30	20230206	1090	22.39	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
6	20230831	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	1337	9	2	0.68	20953036	15707	25.19	1335	1341	1329	1726	930	1328	1333.99	1.47	0	-216	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	456	-2.35	1.53	12	0.05	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
7	20230831	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1341	13	2	0.98	20155756	15110	24.23	1335	1341	1329	1726	930	1328	1333.93	1.47	0	-4	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	457	-2.35	1.54	12	0.04	-570.00	873.00	2000	20230206	-32.95	1090	20230317	23.03	2000	-32.95	20230206	1090	23.03	20230317	2000	-32.95	20230206	1090	23.03	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
8	20230831	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	1334	6	2	0.45	17332330	12996	20.84	1335	1339	1329	1726	930	1328	1333.67	1.47	0	-688	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	455	-2.34	1.53	12	0.04	-570.00	873.00	2000	20230206	-33.30	1090	20230317	22.39	2000	-33.30	20230206	1090	22.39	20230317	2000	-33.30	20230206	1090	22.39	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
9	20230831	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	1336	8	2	0.60	1953681	1470	2.36	1335	1336	1329	1726	930	1328	1329.03	1.47	0	5	1356	1342	1322	1308	1288	1349	1315	170	398	500	900	1	1	34091942	455	-2.34	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.20	1090	20230317	22.57	2000	-33.20	20230206	1090	22.57	20230317	2000	-33.20	20230206	1090	22.57	20230317	0.17	N	044480	500	170 억		500681	N	N	0	N	00	N
10	20230830	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	5	2	0.38	82377137	62359	106.67	1323	1336	1302	1719	927	1323	1321.01	1.46	0	2521	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	453	-2.33	1.52	12	0.18	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
11	20230830	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	1324	1	2	0.08	78924092	59760	102.23	1323	1336	1302	1719	927	1323	1320.68	1.46	0	2521	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	451	-2.32	1.52	12	0.18	-570.00	873.00	2000	20230206	-33.80	1090	20230317	21.47	2000	-33.80	20230206	1090	21.47	20230317	2000	-33.80	20230206	1090	21.47	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
12	20230830	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	5	2	0.38	75983730	57544	98.44	1323	1336	1302	1719	927	1323	1320.45	1.46	0	2094	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	453	-2.33	1.52	12	0.17	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
13	20230830	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	1327	4	2	0.30	73962436	56021	95.83	1323	1336	1302	1719	927	1323	1320.26	1.46	0	2124	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	452	-2.33	1.52	12	0.16	-570.00	873.00	2000	20230206	-33.65	1090	20230317	21.74	2000	-33.65	20230206	1090	21.74	20230317	2000	-33.65	20230206	1090	21.74	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
14	20230830	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-18	5	-1.36	62990901	47710	81.62	1323	1336	1302	1719	927	1323	1320.29	1.46	0	4936	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	445	-2.29	1.49	12	0.14	-570.00	873.00	2000	20230206	-34.75	1090	20230317	19.72	2000	-34.75	20230206	1090	19.72	20230317	2000	-34.75	20230206	1090	19.72	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
15	20230830	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	-2	5	-0.15	35845680	27005	46.20	1323	1336	1319	1719	927	1323	1327.37	1.46	0	1043	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	450	-2.32	1.51	12	0.08	-570.00	873.00	2000	20230206	-33.95	1090	20230317	21.19	2000	-33.95	20230206	1090	21.19	20230317	2000	-33.95	20230206	1090	21.19	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
16	20230830	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	5	2	0.38	32189563	24239	41.46	1323	1336	1319	1719	927	1323	1328.01	1.46	0	1043	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	453	-2.33	1.52	12	0.07	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
17	20230830	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	6	2	0.45	5502849	4157	7.11	1323	1329	1320	1719	927	1323	1323.75	1.46	0	-145	1337	1329	1316	1308	1295	1334	1313	170	396	500	890	1	1	34091942	453	-2.33	1.52	12	0.01	-570.00	873.00	2000	20230206	-33.55	1090	20230317	21.93	2000	-33.55	20230206	1090	21.93	20230317	2000	-33.55	20230206	1090	21.93	20230317	0.18	N	044480	500	170 억		498160	N	N	0	N	00	N
18	20230829	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1323	20	2	1.53	76920466	58455	97.53	1303	1324	1303	1693	913	1303	1315.89	1.44	0	6683	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	451	-2.32	1.52	12	0.17	-570.00	873.00	2115	20220826	-37.45	1090	20230317	21.38	2000	-33.85	20230206	1090	21.38	20230317	2000	-33.85	20230206	1090	21.38	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
19	20230829	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	18	2	1.38	74428624	56571	94.39	1303	1324	1303	1693	913	1303	1315.67	1.44	0	6830	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	450	-2.32	1.51	12	0.17	-570.00	873.00	2115	20220826	-37.54	1090	20230317	21.19	2000	-33.95	20230206	1090	21.19	20230317	2000	-33.95	20230206	1090	21.19	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
20	20230829	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	17	2	1.30	63407085	48165	80.36	1303	1324	1303	1693	913	1303	1316.46	1.44	0	7011	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	450	-2.32	1.51	12	0.14	-570.00	873.00	2115	20220826	-37.59	1090	20230317	21.10	2000	-34.00	20230206	1090	21.10	20230317	2000	-34.00	20230206	1090	21.10	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
21	20230829	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	18	2	1.38	61644774	46830	78.14	1303	1324	1303	1693	913	1303	1316.35	1.44	0	7197	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	450	-2.32	1.51	12	0.14	-570.00	873.00	2115	20220826	-37.54	1090	20230317	21.19	2000	-33.95	20230206	1090	21.19	20230317	2000	-33.95	20230206	1090	21.19	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
22	20230829	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1322	19	2	1.46	59580747	45265	75.52	1303	1324	1303	1693	913	1303	1316.27	1.44	0	7114	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	451	-2.32	1.51	12	0.13	-570.00	873.00	2115	20220826	-37.49	1090	20230317	21.28	2000	-33.90	20230206	1090	21.28	20230317	2000	-33.90	20230206	1090	21.28	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
23	20230829	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	8	2	0.61	57269647	43514	72.60	1303	1324	1303	1693	913	1303	1316.12	1.44	0	7119	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	447	-2.30	1.50	12	0.13	-570.00	873.00	2115	20220826	-38.01	1090	20230317	20.28	2000	-34.45	20230206	1090	20.28	20230317	2000	-34.45	20230206	1090	20.28	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
24	20230829	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	1319	16	2	1.23	35582478	27092	45.20	1303	1320	1303	1693	913	1303	1313.39	1.44	0	6827	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	450	-2.31	1.51	12	0.08	-570.00	873.00	2115	20220826	-37.64	1090	20230317	21.01	2000	-34.05	20230206	1090	21.01	20230317	2000	-34.05	20230206	1090	21.01	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
25	20230829	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1315	12	2	0.92	2021264	1545	2.58	1303	1315	1303	1693	913	1303	1308.26	1.44	0	-178	1325	1313	1293	1281	1261	1320	1288	170	390	500	880	1	1	34091942	448	-2.31	1.51	12	0.00	-570.00	873.00	2115	20220826	-37.83	1090	20230317	20.64	2000	-34.25	20230206	1090	20.64	20230317	2000	-34.25	20230206	1090	20.64	20230317	0.18	N	044480	500	170 억		491477	N	N	0	N	00	N
26	20230828	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	15	2	1.16	77441482	59924	189.11	1277	1305	1273	1674	902	1288	1292.33	1.43	0	4074	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	444	-2.29	1.49	12	0.18	-570.00	873.00	2115	20220826	-38.39	1090	20230317	19.54	2000	-34.85	20230206	1090	19.54	20230317	2000	-34.85	20230206	1090	19.54	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
27	20230828	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	12	2	0.93	61546966	47707	150.55	1277	1300	1273	1674	902	1288	1290.10	1.43	0	-1831	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	443	-2.28	1.49	12	0.14	-570.00	873.00	2115	20220826	-38.53	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	2000	-35.00	20230206	1090	19.27	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
28	20230828	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	7	2	0.54	52775315	40945	129.21	1277	1298	1273	1674	902	1288	1288.93	1.43	0	-2278	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	441	-2.27	1.48	12	0.12	-570.00	873.00	2115	20220826	-38.77	1090	20230317	18.81	2000	-35.25	20230206	1090	18.81	20230317	2000	-35.25	20230206	1090	18.81	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
29	20230828	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	9	2	0.70	45991632	35696	112.65	1277	1298	1273	1674	902	1288	1288.43	1.43	0	-2522	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	442	-2.28	1.49	12	0.10	-570.00	873.00	2115	20220826	-38.68	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	2000	-35.15	20230206	1090	18.99	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
30	20230828	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	10	2	0.78	45260545	35131	110.87	1277	1298	1273	1674	902	1288	1288.34	1.43	0	-2688	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	443	-2.28	1.49	12	0.10	-570.00	873.00	2115	20220826	-38.63	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	2000	-35.10	20230206	1090	19.08	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
31	20230828	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	7	2	0.54	27539657	21421	67.60	1277	1297	1273	1674	902	1288	1285.64	1.43	0	-4889	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	441	-2.27	1.48	12	0.06	-570.00	873.00	2115	20220826	-38.77	1090	20230317	18.81	2000	-35.25	20230206	1090	18.81	20230317	2000	-35.25	20230206	1090	18.81	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
32	20230828	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	0	3	0.00	18594882	14490	45.73	1277	1297	1273	1674	902	1288	1283.29	1.43	0	-5582	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	439	-2.26	1.48	12	0.04	-570.00	873.00	2115	20220826	-39.10	1090	20230317	18.17	2000	-35.60	20230206	1090	18.17	20230317	2000	-35.60	20230206	1090	18.17	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
33	20230828	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	0	3	0.00	1251407	972	3.07	1277	1297	1277	1674	902	1288	1287.46	1.43	0	5	1334	1311	1282	1259	1230	1322	1270	170	386	500	870	1	1	34091942	439	-2.26	1.48	12	0.00	-570.00	873.00	2115	20220826	-39.10	1090	20230317	18.17	2000	-35.60	20230206	1090	18.17	20230317	2000	-35.60	20230206	1090	18.17	20230317	0.18	N	044480	500	170 억		487403	N	N	0	N	00	N
34	20230825	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-2	5	-0.16	38813722	30136	40.29	1253	1305	1253	1677	903	1290	1287.95	1.43	0	1030	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	439	-2.26	1.48	12	0.09	-570.00	873.00	2115	20220826	-39.10	1090	20230317	18.17	2000	-35.60	20230206	1090	18.17	20230317	2115	-39.10	20220826	1090	18.17	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
35	20230825	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	9	2	0.70	34177683	26540	35.48	1253	1305	1253	1677	903	1290	1287.78	1.43	0	1025	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	443	-2.28	1.49	12	0.08	-570.00	873.00	2115	20220826	-38.58	1090	20230317	19.17	2000	-35.05	20230206	1090	19.17	20230317	2115	-38.58	20220826	1090	19.17	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
36	20230825	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	11	2	0.85	32992170	25627	34.26	1253	1305	1253	1677	903	1290	1287.40	1.43	0	1027	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	444	-2.28	1.49	12	0.08	-570.00	873.00	2115	20220826	-38.49	1090	20230317	19.36	2000	-34.95	20230206	1090	19.36	20230317	2115	-38.49	20220826	1090	19.36	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
37	20230825	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-1	5	-0.08	30512890	23703	31.69	1253	1305	1253	1677	903	1290	1287.30	1.43	0	867	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	439	-2.26	1.48	12	0.07	-570.00	873.00	2115	20220826	-39.05	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	2115	-39.05	20220826	1090	18.26	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
38	20230825	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-4	5	-0.31	30194513	23456	31.36	1253	1305	1253	1677	903	1290	1287.28	1.43	0	867	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	438	-2.26	1.47	12	0.07	-570.00	873.00	2115	20220826	-39.20	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2115	-39.20	20220826	1090	17.98	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
39	20230825	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-3	5	-0.23	13001371	10127	13.54	1253	1305	1253	1677	903	1290	1283.83	1.43	0	-39	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	439	-2.26	1.47	12	0.03	-570.00	873.00	2115	20220826	-39.15	1090	20230317	18.07	2000	-35.65	20230206	1090	18.07	20230317	2115	-39.15	20220826	1090	18.07	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
40	20230825	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-4	5	-0.31	11419738	8901	11.90	1253	1305	1253	1677	903	1290	1282.97	1.43	0	-108	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	438	-2.26	1.47	12	0.03	-570.00	873.00	2115	20220826	-39.20	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2115	-39.20	20220826	1090	17.98	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
41	20230825	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-2	5	-0.16	4672176	3666	4.90	1253	1290	1253	1677	903	1290	1274.46	1.43	0	24	1330	1309	1279	1258	1228	1320	1269	170	387	500	870	1	1	34091942	439	-2.26	1.48	12	0.01	-570.00	873.00	2115	20220826	-39.10	1090	20230317	18.17	2000	-35.60	20230206	1090	18.17	20230317	2115	-39.10	20220826	1090	18.17	20230317	0.18	N	044480	500	170 억		486372	N	N	0	N	00	N
42	20230824	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	16	2	1.26	95378869	74799	153.15	1274	1300	1249	1656	892	1274	1275.14	1.42	0	3758	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	440	-2.26	1.48	12	0.22	-570.00	873.00	2115	20220826	-39.01	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	2115	-39.01	20220826	1090	18.35	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
43	20230824	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	18	2	1.41	85675257	67274	137.74	1274	1300	1249	1656	892	1274	1273.53	1.42	0	6913	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	440	-2.27	1.48	12	0.20	-570.00	873.00	2115	20220826	-38.91	1090	20230317	18.53	2000	-35.40	20230206	1090	18.53	20230317	2115	-38.91	20220826	1090	18.53	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
44	20230824	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	12	2	0.94	64629802	50942	104.30	1274	1287	1249	1656	892	1274	1268.69	1.42	0	3169	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	438	-2.26	1.47	12	0.15	-570.00	873.00	2115	20220826	-39.20	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2115	-39.20	20220826	1090	17.98	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
45	20230824	130457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-7	5	-0.55	44450632	35119	71.91	1274	1280	1249	1656	892	1274	1265.71	1.42	0	5023	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	432	-2.22	1.45	12	0.10	-570.00	873.00	2115	20220826	-40.09	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	2115	-40.09	20220826	1090	16.24	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
46	20230824	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-8	5	-0.63	43389428	34281	70.19	1274	1280	1249	1656	892	1274	1265.70	1.42	0	4886	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	432	-2.22	1.45	12	0.10	-570.00	873.00	2115	20220826	-40.14	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	2115	-40.14	20220826	1090	16.15	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
47	20230824	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-8	5	-0.63	37635529	29728	60.87	1274	1280	1249	1656	892	1274	1266.00	1.42	0	4859	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	432	-2.22	1.45	12	0.09	-570.00	873.00	2115	20220826	-40.14	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	2115	-40.14	20220826	1090	16.15	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
48	20230824	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-7	5	-0.55	32167498	25398	52.00	1274	1280	1249	1656	892	1274	1266.54	1.42	0	4901	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	432	-2.22	1.45	12	0.07	-570.00	873.00	2115	20220826	-40.09	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	2115	-40.09	20220826	1090	16.24	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
49	20230824	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	6	2	0.47	518524	407	0.83	1274	1280	1274	1656	892	1274	1274.01	1.42	0	389	1339	1306	1287	1254	1235	1297	1245	170	382	500	860	1	1	34091942	436	-2.25	1.47	12	0.00	-570.00	873.00	2115	20220826	-39.48	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2115	-39.48	20220826	1090	17.43	20230317	0.18	N	044480	500	170 억		482683	N	N	0	N	00	N
50	20230823	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1274	-9	5	-0.70	62545726	48840	231.06	1286	1320	1268	1667	899	1283	1280.63	1.42	0	162	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	434	-2.24	1.46	12	0.14	-570.00	873.00	2180	20220822	-41.56	1090	20230317	16.88	2000	-36.30	20230206	1090	16.88	20230317	2115	-39.76	20220826	1090	16.88	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
51	20230823	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-1	5	-0.08	62002661	48415	229.05	1286	1320	1268	1667	899	1283	1280.65	1.42	0	178	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	437	-2.25	1.47	12	0.14	-570.00	873.00	2180	20220822	-41.19	1090	20230317	17.61	2000	-35.90	20230206	1090	17.61	20230317	2115	-39.39	20220826	1090	17.61	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
52	20230823	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	1	2	0.08	45225058	35272	166.87	1286	1320	1268	1667	899	1283	1282.18	1.42	0	232	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	438	-2.25	1.47	12	0.10	-570.00	873.00	2180	20220822	-41.10	1090	20230317	17.80	2000	-35.80	20230206	1090	17.80	20230317	2115	-39.29	20220826	1090	17.80	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
53	20230823	130451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-5	5	-0.39	39267537	30608	144.81	1286	1320	1268	1667	899	1283	1282.92	1.42	0	754	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	436	-2.24	1.46	12	0.09	-570.00	873.00	2180	20220822	-41.38	1090	20230317	17.25	2000	-36.10	20230206	1090	17.25	20230317	2115	-39.57	20220826	1090	17.25	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
54	20230823	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	0	3	0.00	36341231	28317	133.97	1286	1320	1268	1667	899	1283	1283.37	1.42	0	439	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	437	-2.25	1.47	12	0.08	-570.00	873.00	2180	20220822	-41.15	1090	20230317	17.71	2000	-35.85	20230206	1090	17.71	20230317	2115	-39.34	20220826	1090	17.71	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
55	20230823	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	1	2	0.08	31901263	24857	117.60	1286	1320	1268	1667	899	1283	1283.39	1.42	0	479	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	438	-2.25	1.47	12	0.07	-570.00	873.00	2180	20220822	-41.10	1090	20230317	17.80	2000	-35.80	20230206	1090	17.80	20230317	2115	-39.29	20220826	1090	17.80	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
56	20230823	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1285	2	2	0.16	20623391	16011	75.75	1286	1320	1281	1667	899	1283	1288.08	1.42	0	-229	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	438	-2.25	1.47	12	0.05	-570.00	873.00	2180	20220822	-41.06	1090	20230317	17.89	2000	-35.75	20230206	1090	17.89	20230317	2115	-39.24	20220826	1090	17.89	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
57	20230823	090456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	10	2	0.78	183892	142	0.67	1286	1320	1286	1667	899	1283	1295.01	1.42	0	-34	1331	1307	1283	1259	1235	1319	1271	170	384	500	870	1	1	34091942	441	-2.27	1.48	12	0.00	-570.00	873.00	2180	20220822	-40.69	1090	20230317	18.62	2000	-35.35	20230206	1090	18.62	20230317	2115	-38.87	20220826	1090	18.62	20230317	0.20	N	044480	500	170 억		482521	N	N	0	N	00	N
58	20230822	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	11	2	0.86	27245330	21136	35.63	1279	1307	1259	1653	891	1272	1289.05	1.41	0	843	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	437	-2.25	1.47	12	0.06	-570.00	873.00	2220	20220819	-42.21	1090	20230317	17.71	2000	-35.85	20230206	1090	17.71	20230317	2180	-41.15	20220822	1090	17.71	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
59	20230822	150448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	14	2	1.10	25621404	19875	33.50	1279	1307	1259	1653	891	1272	1289.13	1.41	0	843	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	438	-2.26	1.47	12	0.06	-570.00	873.00	2220	20220819	-42.07	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2180	-41.01	20220822	1090	17.98	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
60	20230822	140454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	16	2	1.26	25217349	19560	32.97	1279	1307	1259	1653	891	1272	1289.23	1.41	0	912	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	439	-2.26	1.48	12	0.06	-570.00	873.00	2220	20220819	-41.98	1090	20230317	18.17	2000	-35.60	20230206	1090	18.17	20230317	2180	-40.92	20220822	1090	18.17	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
61	20230822	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	14	2	1.10	24583916	19068	32.14	1279	1307	1259	1653	891	1272	1289.28	1.41	0	1062	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	438	-2.26	1.47	12	0.06	-570.00	873.00	2220	20220819	-42.07	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2180	-41.01	20220822	1090	17.98	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
62	20230822	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	27	2	2.12	22120542	17164	28.93	1279	1307	1259	1653	891	1272	1288.78	1.41	0	1048	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	443	-2.28	1.49	12	0.05	-570.00	873.00	2220	20220819	-41.49	1090	20230317	19.17	2000	-35.05	20230206	1090	19.17	20230317	2180	-40.41	20220822	1090	19.17	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
63	20230822	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	27	2	2.12	13944136	10873	18.33	1279	1299	1259	1653	891	1272	1282.46	1.41	0	782	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	443	-2.28	1.49	12	0.03	-570.00	873.00	2220	20220819	-41.49	1090	20230317	19.17	2000	-35.05	20230206	1090	19.17	20230317	2180	-40.41	20220822	1090	19.17	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
64	20230822	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	18	2	1.42	10309029	8066	13.60	1279	1297	1259	1653	891	1272	1278.08	1.41	0	221	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	440	-2.26	1.48	12	0.02	-570.00	873.00	2220	20220819	-41.89	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	2180	-40.83	20220822	1090	18.35	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
65	20230822	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1271	-1	5	-0.08	542358	425	0.72	1279	1292	1269	1653	891	1272	1276.14	1.41	0	5	1339	1305	1277	1243	1215	1322	1260	170	381	500	860	1	1	34091942	433	-2.23	1.46	12	0.00	-570.00	873.00	2220	20220819	-42.75	1090	20230317	16.61	2000	-36.45	20230206	1090	16.61	20230317	2180	-41.70	20220822	1090	16.61	20230317	0.20	N	044480	500	170 억		481678	N	N	0	N	00	N
66	20230821	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	13	2	1.03	75733232	59277	143.26	1255	1311	1249	1636	882	1259	1277.62	1.42	0	-2632	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	434	-2.23	1.46	12	0.17	-570.00	873.00	2255	20220818	-43.59	1090	20230317	16.70	2000	-36.40	20230206	1090	16.70	20230317	2180	-41.65	20220822	1090	16.70	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
67	20230821	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	20	2	1.59	57190642	44786	108.24	1255	1311	1249	1636	882	1259	1276.98	1.42	0	-2759	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	436	-2.24	1.47	12	0.13	-570.00	873.00	2255	20220818	-43.28	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2180	-41.33	20220822	1090	17.34	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
68	20230821	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1277	18	2	1.43	40283912	31560	76.27	1255	1311	1249	1636	882	1259	1276.42	1.42	0	-541	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	435	-2.24	1.46	12	0.09	-570.00	873.00	2255	20220818	-43.37	1090	20230317	17.16	2000	-36.15	20230206	1090	17.16	20230317	2180	-41.42	20220822	1090	17.16	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
69	20230821	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	21	2	1.67	34593238	27114	65.53	1255	1311	1249	1636	882	1259	1275.84	1.42	0	-533	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	436	-2.25	1.47	12	0.08	-570.00	873.00	2255	20220818	-43.24	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2180	-41.28	20220822	1090	17.43	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
70	20230821	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	20	2	1.59	33259372	26072	63.01	1255	1311	1249	1636	882	1259	1275.67	1.42	0	-535	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	436	-2.24	1.47	12	0.08	-570.00	873.00	2255	20220818	-43.28	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2180	-41.33	20220822	1090	17.34	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
71	20230821	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	40	2	3.18	28217086	22162	53.56	1255	1311	1249	1636	882	1259	1273.22	1.42	0	94	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	443	-2.28	1.49	12	0.07	-570.00	873.00	2255	20220818	-42.39	1090	20230317	19.17	2000	-35.05	20230206	1090	19.17	20230317	2180	-40.41	20220822	1090	19.17	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
72	20230821	100448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	11	2	0.87	21233780	16754	40.49	1255	1311	1249	1636	882	1259	1267.39	1.42	0	1419	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	433	-2.23	1.45	12	0.05	-570.00	873.00	2255	20220818	-43.68	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2180	-41.74	20220822	1090	16.51	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
73	20230821	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	-8	5	-0.64	117940	94	0.23	1255	1255	1251	1636	882	1259	1254.68	1.42	0	-24	1287	1273	1259	1245	1231	1266	1238	170	377	500	850	1	1	34091942	426	-2.19	1.43	12	0.00	-570.00	873.00	2255	20220818	-44.52	1090	20230317	14.77	2000	-37.45	20230206	1090	14.77	20230317	2180	-42.61	20220822	1090	14.77	20230317	0.18	N	044480	500	170 억		484310	N	N	0	N	00	N
74	20230818	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-22	5	-1.72	51660621	41212	51.93	1273	1273	1245	1665	897	1281	1253.53	1.43	0	-4619	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	429	-2.21	1.44	12	0.12	-570.00	873.00	2255	20220818	-44.17	1090	20230317	15.50	2000	-37.05	20230206	1090	15.50	20230317	2255	-44.17	20220818	1090	15.50	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
75	20230818	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-15	5	-1.17	51562438	41134	51.83	1273	1273	1245	1665	897	1281	1253.52	1.43	0	-4619	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	432	-2.22	1.45	12	0.12	-570.00	873.00	2255	20220818	-43.86	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	2255	-43.86	20220818	1090	16.15	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
76	20230818	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-24	5	-1.87	47655043	38020	47.90	1273	1273	1245	1665	897	1281	1253.42	1.43	0	-1835	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	429	-2.21	1.44	12	0.11	-570.00	873.00	2255	20220818	-44.26	1090	20230317	15.32	2000	-37.15	20230206	1090	15.32	20230317	2255	-44.26	20220818	1090	15.32	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
77	20230818	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-17	5	-1.33	39572008	31539	39.74	1273	1273	1249	1665	897	1281	1254.70	1.43	0	-4223	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	431	-2.22	1.45	12	0.09	-570.00	873.00	2255	20220818	-43.95	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2255	-43.95	20220818	1090	15.96	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
78	20230818	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-14	5	-1.09	32310418	25758	32.45	1273	1273	1250	1665	897	1281	1254.38	1.43	0	-3420	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	432	-2.22	1.45	12	0.08	-570.00	873.00	2255	20220818	-43.81	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	2255	-43.81	20220818	1090	16.24	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
79	20230818	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1268	-13	5	-1.01	32281317	25735	32.42	1273	1273	1250	1665	897	1281	1254.37	1.43	0	-3417	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	432	-2.22	1.45	12	0.08	-570.00	873.00	2255	20220818	-43.77	1090	20230317	16.33	2000	-36.60	20230206	1090	16.33	20230317	2255	-43.77	20220818	1090	16.33	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
80	20230818	100447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-16	5	-1.25	31930377	25458	32.08	1273	1273	1250	1665	897	1281	1254.24	1.43	0	-3324	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	431	-2.22	1.45	12	0.07	-570.00	873.00	2255	20220818	-43.90	1090	20230317	16.06	2000	-36.75	20230206	1090	16.06	20230317	2255	-43.90	20220818	1090	16.06	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
81	20230818	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1271	-10	5	-0.78	612606	482	0.61	1273	1273	1263	1665	897	1281	1270.97	1.43	0	-447	1369	1325	1274	1230	1179	1299	1204	170	384	500	870	1	1	34091942	433	-2.23	1.46	12	0.00	-570.00	873.00	2255	20220818	-43.64	1090	20230317	16.61	2000	-36.45	20230206	1090	16.61	20230317	2255	-43.64	20220818	1090	16.61	20230317	0.18	N	044480	500	170 억		488929	N	N	0	N	00	N
82	20230817	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-37	5	-2.81	101105531	78774	76.85	1291	1318	1223	1713	923	1318	1283.49	1.43	0	2407	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	437	-2.25	1.47	12	0.23	-570.00	873.00	2255	20220818	-43.19	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	2255	-43.19	20220818	1090	17.52	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
83	20230817	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-22	5	-1.67	52488755	40506	39.52	1291	1318	1270	1713	923	1318	1295.83	1.43	0	693	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	442	-2.27	1.48	12	0.12	-570.00	873.00	2255	20220818	-42.53	1090	20230317	18.90	2000	-35.20	20230206	1090	18.90	20230317	2255	-42.53	20220818	1090	18.90	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
84	20230817	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-18	5	-1.37	37745622	29114	28.40	1291	1318	1270	1713	923	1318	1296.48	1.43	0	101	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	443	-2.28	1.49	12	0.09	-570.00	873.00	2255	20220818	-42.35	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	2255	-42.35	20220818	1090	19.27	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
85	20230817	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1311	-7	5	-0.53	33341371	25727	25.10	1291	1318	1270	1713	923	1318	1295.97	1.43	0	-748	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	447	-2.30	1.50	12	0.08	-570.00	873.00	2255	20220818	-41.86	1090	20230317	20.28	2000	-34.45	20230206	1090	20.28	20230317	2255	-41.86	20220818	1090	20.28	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
86	20230817	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-14	5	-1.06	24412101	18879	18.42	1291	1318	1270	1713	923	1318	1293.08	1.43	0	-173	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	445	-2.29	1.49	12	0.06	-570.00	873.00	2255	20220818	-42.17	1090	20230317	19.63	2000	-34.80	20230206	1090	19.63	20230317	2255	-42.17	20220818	1090	19.63	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
87	20230817	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-15	5	-1.14	21710238	16786	16.38	1291	1318	1270	1713	923	1318	1293.35	1.43	0	-598	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	444	-2.29	1.49	12	0.05	-570.00	873.00	2255	20220818	-42.22	1090	20230317	19.54	2000	-34.85	20230206	1090	19.54	20230317	2255	-42.22	20220818	1090	19.54	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
88	20230817	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-29	5	-2.20	17892388	13819	13.48	1291	1318	1270	1713	923	1318	1294.77	1.43	0	-1035	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	439	-2.26	1.48	12	0.04	-570.00	873.00	2255	20220818	-42.84	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	2255	-42.84	20220818	1090	18.26	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
89	20230817	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-1	5	-0.08	727770	561	0.55	1291	1318	1291	1713	923	1318	1297.27	1.43	0	40	1359	1338	1322	1301	1285	1349	1312	170	395	500	890	1	1	34091942	449	-2.31	1.51	12	0.00	-570.00	873.00	2255	20220818	-41.60	1090	20230317	20.83	2000	-34.15	20230206	1090	20.83	20230317	2255	-41.60	20220818	1090	20.83	20230317	0.19	N	044480	500	170 억		486602	N	N	0	N	00	N
90	20230816	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	1	2	0.08	135166949	101915	187.68	1307	1343	1306	1712	922	1317	1326.27	1.43	0	-1746	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	449	-2.31	1.51	12	0.30	-570.00	873.00	2255	20220818	-41.55	1090	20230317	20.92	2000	-34.10	20230206	1090	20.92	20230317	2255	-41.55	20220818	1090	20.92	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
91	20230816	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-1	5	-0.08	129991513	97988	180.45	1307	1343	1306	1712	922	1317	1326.61	1.43	0	-1708	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	449	-2.31	1.51	12	0.29	-570.00	873.00	2255	20220818	-41.64	1090	20230317	20.73	2000	-34.20	20230206	1090	20.73	20230317	2255	-41.64	20220818	1090	20.73	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
92	20230816	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	9	2	0.68	122242064	92107	169.62	1307	1343	1306	1712	922	1317	1327.17	1.43	0	-390	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	452	-2.33	1.52	12	0.27	-570.00	873.00	2255	20220818	-41.20	1090	20230317	21.65	2000	-33.70	20230206	1090	21.65	20230317	2255	-41.20	20220818	1090	21.65	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
93	20230816	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1325	8	2	0.61	119447319	89998	165.74	1307	1343	1306	1712	922	1317	1327.22	1.43	0	598	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	452	-2.32	1.52	12	0.26	-570.00	873.00	2255	20220818	-41.24	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2255	-41.24	20220818	1090	21.56	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
94	20230816	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1329	12	2	0.91	110716251	83385	153.56	1307	1343	1306	1712	922	1317	1327.77	1.43	0	2	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	453	-2.33	1.52	12	0.24	-570.00	873.00	2255	20220818	-41.06	1090	20230317	21.93	2000	-33.55	20230206	1090	21.93	20230317	2255	-41.06	20220818	1090	21.93	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
95	20230816	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1333	16	2	1.21	97021842	73058	134.54	1307	1343	1306	1712	922	1317	1328.01	1.43	0	-197	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	454	-2.34	1.53	12	0.21	-570.00	873.00	2255	20220818	-40.89	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2255	-40.89	20220818	1090	22.29	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
96	20230816	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1328	11	2	0.84	63974476	48178	88.72	1307	1343	1306	1712	922	1317	1327.88	1.43	0	-7108	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	453	-2.33	1.52	12	0.14	-570.00	873.00	2255	20220818	-41.11	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2255	-41.11	20220818	1090	21.83	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
97	20230816	090443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	0	3	0.00	11610427	8869	16.33	1307	1317	1306	1712	922	1317	1309.10	1.43	0	-642	1375	1345	1313	1283	1251	1330	1268	170	395	500	890	1	1	34091942	449	-2.31	1.51	12	0.03	-570.00	873.00	2255	20220818	-41.60	1090	20230317	20.83	2000	-34.15	20230206	1090	20.83	20230317	2255	-41.60	20220818	1090	20.83	20230317	0.21	N	044480	500	170 억		488348	N	N	0	N	00	N
98	20230814	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-4	5	-0.30	71118617	54302	139.32	1343	1343	1281	1717	925	1321	1309.69	1.48	0	-17304	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	449	-2.31	1.51	12	0.16	-570.00	873.00	2255	20220818	-41.60	1090	20230317	20.83	2000	-34.15	20230206	1090	20.83	20230317	2255	-41.60	20220818	1090	20.83	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
99	20230814	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-20	5	-1.51	65059203	49702	127.52	1343	1343	1281	1717	925	1321	1308.99	1.48	0	-17140	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	444	-2.28	1.49	12	0.15	-570.00	873.00	2255	20220818	-42.31	1090	20230317	19.36	2000	-34.95	20230206	1090	19.36	20230317	2255	-42.31	20220818	1090	19.36	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
100	20230814	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-23	5	-1.74	58936028	44979	115.40	1343	1343	1281	1717	925	1321	1310.30	1.48	0	-17508	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	443	-2.28	1.49	12	0.13	-570.00	873.00	2255	20220818	-42.44	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	2255	-42.44	20220818	1090	19.08	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
101	20230814	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-21	5	-1.59	48494662	36919	94.72	1343	1343	1281	1717	925	1321	1313.54	1.48	0	-16684	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	443	-2.28	1.49	12	0.11	-570.00	873.00	2255	20220818	-42.35	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	2255	-42.35	20220818	1090	19.27	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
102	20230814	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	-24	5	-1.82	47975105	36520	93.70	1343	1343	1281	1717	925	1321	1313.67	1.48	0	-16651	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	442	-2.28	1.49	12	0.11	-570.00	873.00	2255	20220818	-42.48	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	2255	-42.48	20220818	1090	18.99	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
103	20230814	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-11	5	-0.83	41346955	31424	80.62	1343	1343	1281	1717	925	1321	1315.78	1.48	0	-15546	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	447	-2.30	1.50	12	0.09	-570.00	873.00	2255	20220818	-41.91	1090	20230317	20.18	2000	-34.50	20230206	1090	20.18	20230317	2255	-41.91	20220818	1090	20.18	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
104	20230814	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-23	5	-1.74	35495078	26932	69.10	1343	1343	1281	1717	925	1321	1317.95	1.48	0	-14789	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	443	-2.28	1.49	12	0.08	-570.00	873.00	2255	20220818	-42.44	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	2255	-42.44	20220818	1090	19.08	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
105	20230814	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	-12	5	-0.91	17721202	13311	34.15	1343	1343	1309	1717	925	1321	1331.32	1.48	0	-12266	1343	1331	1320	1308	1297	1338	1315	170	396	500	890	1	1	34091942	446	-2.30	1.50	12	0.04	-570.00	873.00	2255	20220818	-41.95	1090	20230317	20.09	2000	-34.55	20230206	1090	20.09	20230317	2255	-41.95	20220818	1090	20.09	20230317	0.26	N	044480	500	170 억		505652	N	N	0	N	00	N
106	20230811	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1321	24	2	1.85	48876432	36927	67.13	1309	1332	1309	1686	908	1297	1323.60	1.47	0	5291	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	450	-2.32	1.51	12	0.11	-570.00	873.00	2260	20220810	-41.55	1090	20230317	21.19	2000	-33.95	20230206	1090	21.19	20230317	2255	-41.42	20220818	1090	21.19	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
107	20230811	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	23	2	1.77	44261614	33427	60.76	1309	1332	1309	1686	908	1297	1324.13	1.47	0	4622	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	450	-2.32	1.51	12	0.10	-570.00	873.00	2260	20220810	-41.59	1090	20230317	21.10	2000	-34.00	20230206	1090	21.10	20230317	2255	-41.46	20220818	1090	21.10	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
108	20230811	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	21	2	1.62	40312934	30429	55.31	1309	1332	1309	1686	908	1297	1324.82	1.47	0	4608	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	449	-2.31	1.51	12	0.09	-570.00	873.00	2260	20220810	-41.68	1090	20230317	20.92	2000	-34.10	20230206	1090	20.92	20230317	2255	-41.55	20220818	1090	20.92	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
109	20230811	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1330	33	2	2.54	35609583	26872	48.85	1309	1332	1309	1686	908	1297	1325.16	1.47	0	4150	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	453	-2.33	1.52	12	0.08	-570.00	873.00	2260	20220810	-41.15	1090	20230317	22.02	2000	-33.50	20230206	1090	22.02	20230317	2255	-41.02	20220818	1090	22.02	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
110	20230811	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	23	2	1.77	24686273	18651	33.90	1309	1332	1309	1686	908	1297	1323.59	1.47	0	3595	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	450	-2.32	1.51	12	0.05	-570.00	873.00	2260	20220810	-41.59	1090	20230317	21.10	2000	-34.00	20230206	1090	21.10	20230317	2255	-41.46	20220818	1090	21.10	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
111	20230811	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	23	2	1.77	23833032	18006	32.73	1309	1332	1309	1686	908	1297	1323.62	1.47	0	3479	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	450	-2.32	1.51	12	0.05	-570.00	873.00	2260	20220810	-41.59	1090	20230317	21.10	2000	-34.00	20230206	1090	21.10	20230317	2255	-41.46	20220818	1090	21.10	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
112	20230811	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1318	21	2	1.62	15577900	11749	21.36	1309	1332	1309	1686	908	1297	1325.89	1.47	0	2533	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	449	-2.31	1.51	12	0.03	-570.00	873.00	2260	20220810	-41.68	1090	20230317	20.92	2000	-34.10	20230206	1090	20.92	20230317	2255	-41.55	20220818	1090	20.92	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
113	20230811	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1320	23	2	1.77	125291	95	0.17	1309	1320	1309	1686	908	1297	1318.85	1.47	0	-1	1335	1315	1290	1270	1245	1326	1281	170	389	500	880	1	1	34091942	450	-2.32	1.51	12	0.00	-570.00	873.00	2260	20220810	-41.59	1090	20230317	21.10	2000	-34.00	20230206	1090	21.10	20230317	2255	-41.46	20220818	1090	21.10	20230317	0.26	N	044480	500	170 억		500361	N	N	0	N	00	N
114	20230810	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1297	20	2	1.57	71276234	55011	138.09	1284	1310	1265	1660	894	1277	1295.67	1.43	0	13699	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	442	-2.28	1.49	12	0.16	-570.00	873.00	2285	20220809	-43.24	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	2260	-42.61	20220810	1090	18.99	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
115	20230810	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	28	2	2.19	68616915	52960	132.94	1284	1310	1265	1660	894	1277	1295.64	1.43	0	13384	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	445	-2.29	1.49	12	0.16	-570.00	873.00	2285	20220809	-42.89	1090	20230317	19.72	2000	-34.75	20230206	1090	19.72	20230317	2260	-42.26	20220810	1090	19.72	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
116	20230810	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	31	2	2.43	49727678	38412	96.42	1284	1310	1265	1660	894	1277	1294.59	1.43	0	12741	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	446	-2.29	1.50	12	0.11	-570.00	873.00	2285	20220809	-42.76	1090	20230317	20.00	2000	-34.60	20230206	1090	20.00	20230317	2260	-42.12	20220810	1090	20.00	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
117	20230810	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	27	2	2.11	43084806	33321	83.64	1284	1310	1265	1660	894	1277	1293.02	1.43	0	9978	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	445	-2.29	1.49	12	0.10	-570.00	873.00	2285	20220809	-42.93	1090	20230317	19.63	2000	-34.80	20230206	1090	19.63	20230317	2260	-42.30	20220810	1090	19.63	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
118	20230810	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	16	2	1.25	22086847	17194	43.16	1284	1305	1265	1660	894	1277	1284.57	1.43	0	1905	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	441	-2.27	1.48	12	0.05	-570.00	873.00	2285	20220809	-43.41	1090	20230317	18.62	2000	-35.35	20230206	1090	18.62	20230317	2260	-42.79	20220810	1090	18.62	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
119	20230810	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	18	2	1.41	16742671	13038	32.73	1284	1305	1265	1660	894	1277	1284.14	1.43	0	-580	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	441	-2.27	1.48	12	0.04	-570.00	873.00	2285	20220809	-43.33	1090	20230317	18.81	2000	-35.25	20230206	1090	18.81	20230317	2260	-42.70	20220810	1090	18.81	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
120	20230810	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	15	2	1.17	12456625	9715	24.39	1284	1305	1265	1660	894	1277	1282.21	1.43	0	189	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	440	-2.27	1.48	12	0.03	-570.00	873.00	2285	20220809	-43.46	1090	20230317	18.53	2000	-35.40	20230206	1090	18.53	20230317	2260	-42.83	20220810	1090	18.53	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
121	20230810	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	23	2	1.80	528293	410	1.03	1284	1302	1284	1660	894	1277	1288.52	1.43	0	23	1309	1292	1274	1257	1239	1301	1266	170	383	500	860	1	1	34091942	443	-2.28	1.49	12	0.00	-570.00	873.00	2285	20220809	-43.11	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	2260	-42.48	20220810	1090	19.27	20230317	0.26	N	044480	500	170 억		486662	N	N	0	N	00	N
122	20230809	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1277	14	2	1.11	50739176	39815	81.55	1259	1291	1256	1641	885	1263	1274.37	1.41	0	6193	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	435	-2.24	1.46	12	0.12	-570.00	873.00	2370	20220808	-46.12	1090	20230317	17.16	2000	-36.15	20230206	1090	17.16	20230317	2285	-44.11	20220809	1090	17.16	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
123	20230809	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	18	2	1.43	46046239	36138	74.02	1259	1291	1256	1641	885	1263	1274.18	1.41	0	5556	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	437	-2.25	1.47	12	0.11	-570.00	873.00	2370	20220808	-45.95	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	2285	-43.94	20220809	1090	17.52	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
124	20230809	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	17	2	1.35	39558086	31073	63.64	1259	1291	1256	1641	885	1263	1273.07	1.41	0	4194	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	436	-2.25	1.47	12	0.09	-570.00	873.00	2370	20220808	-45.99	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2285	-43.98	20220809	1090	17.43	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
125	20230809	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	23	2	1.82	37767628	29678	60.78	1259	1291	1256	1641	885	1263	1272.58	1.41	0	3886	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	438	-2.26	1.47	12	0.09	-570.00	873.00	2370	20220808	-45.74	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	2285	-43.72	20220809	1090	17.98	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
126	20230809	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	27	2	2.14	36631645	28794	58.97	1259	1291	1256	1641	885	1263	1272.20	1.41	0	3697	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	440	-2.26	1.48	12	0.08	-570.00	873.00	2370	20220808	-45.57	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	2285	-43.54	20220809	1090	18.35	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
127	20230809	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	21	2	1.66	28713226	22634	46.36	1259	1288	1256	1641	885	1263	1268.59	1.41	0	3159	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	438	-2.25	1.47	12	0.07	-570.00	873.00	2370	20220808	-45.82	1090	20230317	17.80	2000	-35.80	20230206	1090	17.80	20230317	2285	-43.81	20220809	1090	17.80	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
128	20230809	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	1	2	0.08	9167237	7276	14.90	1259	1265	1256	1641	885	1263	1259.93	1.41	0	400	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	431	-2.22	1.45	12	0.02	-570.00	873.00	2370	20220808	-46.67	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2285	-44.68	20220809	1090	15.96	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
129	20230809	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	-4	5	-0.32	1537184	1221	2.50	1259	1259	1256	1641	885	1263	1258.95	1.41	0	-113	1303	1283	1259	1239	1215	1293	1249	170	378	500	850	1	1	34091942	429	-2.21	1.44	12	0.00	-570.00	873.00	2370	20220808	-46.88	1090	20230317	15.50	2000	-37.05	20230206	1090	15.50	20230317	2285	-44.90	20220809	1090	15.50	20230317	0.31	N	044480	500	170 억		480469	N	N	0	N	00	N
130	20230808	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	20	2	1.61	60455471	48431	48.92	1243	1279	1235	1615	871	1243	1248.28	1.41	0	657	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	431	-2.22	1.45	12	0.14	-570.00	873.00	2385	20220805	-47.04	1090	20230317	15.87	2000	-36.85	20230206	1090	15.87	20230317	2370	-46.71	20220808	1090	15.87	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
131	20230808	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	14	2	1.13	57264077	45893	46.35	1243	1279	1235	1615	871	1243	1247.77	1.41	0	773	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	429	-2.21	1.44	12	0.13	-570.00	873.00	2385	20220805	-47.30	1090	20230317	15.32	2000	-37.15	20230206	1090	15.32	20230317	2370	-46.96	20220808	1090	15.32	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
132	20230808	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	10	2	0.80	48351095	38750	39.14	1243	1279	1235	1615	871	1243	1247.77	1.41	0	1913	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	427	-2.20	1.44	12	0.11	-570.00	873.00	2385	20220805	-47.46	1090	20230317	14.95	2000	-37.35	20230206	1090	14.95	20230317	2370	-47.13	20220808	1090	14.95	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
133	20230808	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	15	2	1.21	47624919	38169	38.55	1243	1279	1235	1615	871	1243	1247.74	1.41	0	1938	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	429	-2.21	1.44	12	0.11	-570.00	873.00	2385	20220805	-47.25	1090	20230317	15.41	2000	-37.10	20230206	1090	15.41	20230317	2370	-46.92	20220808	1090	15.41	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
134	20230808	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	8	2	0.64	20380749	16252	16.41	1243	1279	1243	1615	871	1243	1254.05	1.41	0	608	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	426	-2.19	1.43	12	0.05	-570.00	873.00	2385	20220805	-47.55	1090	20230317	14.77	2000	-37.45	20230206	1090	14.77	20230317	2370	-47.22	20220808	1090	14.77	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
135	20230808	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	8	2	0.64	13905499	11064	11.17	1243	1279	1243	1615	871	1243	1256.82	1.41	0	-388	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	426	-2.19	1.43	12	0.03	-570.00	873.00	2385	20220805	-47.55	1090	20230317	14.77	2000	-37.45	20230206	1090	14.77	20230317	2370	-47.22	20220808	1090	14.77	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
136	20230808	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	17	2	1.37	3680517	2941	2.97	1243	1262	1243	1615	871	1243	1251.45	1.41	0	-1339	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	430	-2.21	1.44	12	0.01	-570.00	873.00	2385	20220805	-47.17	1090	20230317	15.60	2000	-37.00	20230206	1090	15.60	20230317	2370	-46.84	20220808	1090	15.60	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
137	20230808	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	10	2	0.80	1158523	932	0.94	1243	1253	1243	1615	871	1243	1243.05	1.41	0	-120	1293	1267	1255	1229	1217	1262	1224	170	372	500	840	1	1	34091942	427	-2.20	1.44	12	0.00	-570.00	873.00	2385	20220805	-47.46	1090	20230317	14.95	2000	-37.35	20230206	1090	14.95	20230317	2370	-47.13	20220808	1090	14.95	20230317	0.35	N	044480	500	170 억		479803	N	N	0	N	00	N
138	20230807	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-38	5	-2.97	124126051	99010	495.47	1269	1281	1243	1665	897	1281	1253.67	1.36	0	16836	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	424	-2.18	1.42	12	0.29	-570.00	873.00	2385	20220805	-47.88	1090	20230317	14.04	2000	-37.85	20230206	1090	14.04	20230317	2370	-47.55	20220808	1090	14.04	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
139	20230807	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1245	-36	5	-2.81	118083720	94157	471.19	1269	1281	1243	1665	897	1281	1254.12	1.36	0	19703	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	424	-2.18	1.43	12	0.28	-570.00	873.00	2385	20220805	-47.80	1090	20230317	14.22	2000	-37.75	20230206	1090	14.22	20230317	2370	-47.47	20220808	1090	14.22	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
140	20230807	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-34	5	-2.65	87690562	69808	349.34	1269	1281	1247	1665	897	1281	1256.17	1.36	0	20824	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	425	-2.19	1.43	12	0.20	-570.00	873.00	2385	20220805	-47.71	1090	20230317	14.40	2000	-37.65	20230206	1090	14.40	20230317	2370	-47.38	20220808	1090	14.40	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
141	20230807	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-17	5	-1.33	60526854	48083	240.62	1269	1281	1253	1665	897	1281	1258.80	1.36	0	18268	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	431	-2.22	1.45	12	0.14	-570.00	873.00	2385	20220805	-47.00	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2370	-46.67	20220808	1090	15.96	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
142	20230807	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	-18	5	-1.41	43302513	34404	172.17	1269	1281	1253	1665	897	1281	1258.65	1.36	0	11660	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	431	-2.22	1.45	12	0.10	-570.00	873.00	2385	20220805	-47.04	1090	20230317	15.87	2000	-36.85	20230206	1090	15.87	20230317	2370	-46.71	20220808	1090	15.87	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
143	20230807	110418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1261	-20	5	-1.56	34720506	27571	137.97	1269	1281	1255	1665	897	1281	1259.31	1.36	0	11396	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	430	-2.21	1.44	12	0.08	-570.00	873.00	2385	20220805	-47.13	1090	20230317	15.69	2000	-36.95	20230206	1090	15.69	20230317	2370	-46.79	20220808	1090	15.69	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
144	20230807	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1258	-23	5	-1.80	12327205	9773	48.91	1269	1281	1257	1665	897	1281	1261.35	1.36	0	1757	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	429	-2.21	1.44	12	0.03	-570.00	873.00	2385	20220805	-47.25	1090	20230317	15.41	2000	-37.10	20230206	1090	15.41	20230317	2370	-46.92	20220808	1090	15.41	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
145	20230807	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-11	5	-0.86	2196068	1729	8.65	1269	1281	1269	1665	897	1281	1270.14	1.36	0	866	1305	1293	1273	1261	1241	1299	1267	170	384	500	870	1	1	34091942	433	-2.23	1.45	12	0.01	-570.00	873.00	2385	20220805	-46.75	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2370	-46.41	20220808	1090	16.51	20230317	0.36	N	044480	500	170 억		461976	N	N	0	N	00	N
146	20230804	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	5	2	0.39	25167700	19854	54.56	1274	1285	1253	1658	894	1276	1267.64	1.35	0	38	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	437	-2.25	1.47	12	0.06	-570.00	873.00	2385	20220805	-46.29	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	2385	-46.29	20220805	1090	17.52	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
147	20230804	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	4	2	0.31	20647213	16298	44.78	1274	1285	1253	1658	894	1276	1266.86	1.35	0	8	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	436	-2.25	1.47	12	0.05	-570.00	873.00	2385	20220805	-46.33	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2385	-46.33	20220805	1090	17.43	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
148	20230804	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-6	5	-0.47	11121764	8803	24.19	1274	1274	1253	1658	894	1276	1263.41	1.35	0	-41	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	433	-2.23	1.45	12	0.03	-570.00	873.00	2385	20220805	-46.75	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2385	-46.75	20220805	1090	16.51	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
149	20230804	130419	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	-4	5	-0.31	9525285	7537	20.71	1274	1274	1253	1658	894	1276	1263.80	1.35	0	-569	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	434	-2.23	1.46	12	0.02	-570.00	873.00	2385	20220805	-46.67	1090	20230317	16.70	2000	-36.40	20230206	1090	16.70	20230317	2385	-46.67	20220805	1090	16.70	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
150	20230804	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-7	5	-0.55	8241718	6520	17.92	1274	1274	1253	1658	894	1276	1264.07	1.35	0	-497	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	433	-2.23	1.45	12	0.02	-570.00	873.00	2385	20220805	-46.79	1090	20230317	16.42	2000	-36.55	20230206	1090	16.42	20230317	2385	-46.79	20220805	1090	16.42	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
151	20230804	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1268	-8	5	-0.63	7907760	6256	17.19	1274	1274	1253	1658	894	1276	1264.03	1.35	0	-436	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	432	-2.22	1.45	12	0.02	-570.00	873.00	2385	20220805	-46.83	1090	20230317	16.33	2000	-36.60	20230206	1090	16.33	20230317	2385	-46.83	20220805	1090	16.33	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
152	20230804	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-11	5	-0.86	3151659	2488	6.84	1274	1274	1263	1658	894	1276	1266.74	1.35	0	-475	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	431	-2.22	1.45	12	0.01	-570.00	873.00	2385	20220805	-46.96	1090	20230317	16.06	2000	-36.75	20230206	1090	16.06	20230317	2385	-46.96	20220805	1090	16.06	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
153	20230804	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-3	5	-0.24	57177	45	0.12	1274	1274	1263	1658	894	1276	1270.60	1.35	0	-26	1308	1292	1274	1258	1240	1293	1259	170	382	500	860	1	1	34091942	434	-2.23	1.46	12	0.00	-570.00	873.00	2385	20220805	-46.62	1090	20230317	16.79	2000	-36.35	20230206	1090	16.79	20230317	2385	-46.62	20220805	1090	16.79	20230317	0.36	N	044480	500	170 억		461929	N	N	0	N	00	N
154	20230803	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1276	-14	5	-1.09	46286381	36390	103.81	1276	1290	1256	1677	903	1290	1271.95	1.36	0	-3382	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	435	-2.24	1.46	12	0.11	-570.00	873.00	2385	20220805	-46.50	1090	20230317	17.06	2000	-36.20	20230206	1090	17.06	20230317	2385	-46.50	20220805	1090	17.06	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
155	20230803	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-9	5	-0.70	43064052	33865	96.61	1276	1290	1256	1677	903	1290	1271.64	1.36	0	-3762	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	437	-2.25	1.47	12	0.10	-570.00	873.00	2385	20220805	-46.29	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	2385	-46.29	20220805	1090	17.52	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
156	20230803	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-10	5	-0.78	35657358	28098	80.15	1276	1289	1256	1677	903	1290	1269.04	1.36	0	-5280	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	436	-2.25	1.47	12	0.08	-570.00	873.00	2385	20220805	-46.33	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2385	-46.33	20220805	1090	17.43	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
157	20230803	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-11	5	-0.85	31979766	25222	71.95	1276	1289	1256	1677	903	1290	1267.93	1.36	0	-5454	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.07	-570.00	873.00	2385	20220805	-46.37	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2385	-46.37	20220805	1090	17.34	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
158	20230803	120418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	-26	5	-2.02	28951990	22843	65.16	1276	1289	1256	1677	903	1290	1267.43	1.36	0	-4526	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	431	-2.22	1.45	12	0.07	-570.00	873.00	2385	20220805	-47.00	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2385	-47.00	20220805	1090	15.96	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
159	20230803	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-30	5	-2.33	19398161	15263	43.54	1276	1289	1260	1677	903	1290	1270.93	1.36	0	-4188	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	430	-2.21	1.44	12	0.04	-570.00	873.00	2385	20220805	-47.17	1090	20230317	15.60	2000	-37.00	20230206	1090	15.60	20230317	2385	-47.17	20220805	1090	15.60	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
160	20230803	100414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-1	5	-0.08	11128124	8712	24.85	1276	1289	1261	1677	903	1290	1277.33	1.36	0	-4026	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	439	-2.26	1.48	12	0.03	-570.00	873.00	2385	20220805	-45.95	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	2385	-45.95	20220805	1090	18.26	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
161	20230803	090414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1279	-11	5	-0.85	751424	588	1.68	1276	1279	1275	1677	903	1290	1277.93	1.36	0	-1	1322	1305	1282	1265	1242	1314	1274	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.00	-570.00	873.00	2385	20220805	-46.37	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2385	-46.37	20220805	1090	17.34	20230317	0.37	N	044480	500	170 억		465311	N	N	0	N	00	N
162	20230802	160416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	1	2	0.08	44031089	34647	38.16	1273	1299	1259	1675	903	1289	1270.85	1.37	0	-2049	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	440	-2.26	1.48	12	0.10	-570.00	873.00	2435	20220801	-47.02	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	2385	-45.91	20220805	1090	18.35	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
163	20230802	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	1	2	0.08	42343371	33330	36.71	1273	1299	1259	1675	903	1289	1270.43	1.37	0	-2065	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	440	-2.26	1.48	12	0.10	-570.00	873.00	2435	20220801	-47.02	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	2385	-45.91	20220805	1090	18.35	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
164	20230802	140417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	5	2	0.39	41112285	32377	35.66	1273	1299	1259	1675	903	1289	1269.80	1.37	0	-2065	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	441	-2.27	1.48	12	0.09	-570.00	873.00	2435	20220801	-46.86	1090	20230317	18.72	2000	-35.30	20230206	1090	18.72	20230317	2385	-45.74	20220805	1090	18.72	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
165	20230802	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	9	2	0.70	38728151	30523	33.62	1273	1299	1259	1675	903	1289	1268.82	1.37	0	-1329	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	443	-2.28	1.49	12	0.09	-570.00	873.00	2435	20220801	-46.69	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	2385	-45.58	20220805	1090	19.08	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
166	20230802	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-14	5	-1.09	35594088	28087	30.93	1273	1289	1259	1675	903	1289	1267.28	1.37	0	-1042	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	435	-2.24	1.46	12	0.08	-570.00	873.00	2435	20220801	-47.64	1090	20230317	16.97	2000	-36.25	20230206	1090	16.97	20230317	2385	-46.54	20220805	1090	16.97	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
167	20230802	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1263	-26	5	-2.02	23049136	18165	20.01	1273	1289	1260	1675	903	1289	1268.88	1.37	0	-852	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	431	-2.22	1.45	12	0.05	-570.00	873.00	2435	20220801	-48.13	1090	20230317	15.87	2000	-36.85	20230206	1090	15.87	20230317	2385	-47.04	20220805	1090	15.87	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
168	20230802	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-11	5	-0.85	14121835	11120	12.25	1273	1289	1260	1675	903	1289	1269.95	1.37	0	-988	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	436	-2.24	1.46	12	0.03	-570.00	873.00	2435	20220801	-47.52	1090	20230317	17.25	2000	-36.10	20230206	1090	17.25	20230317	2385	-46.42	20220805	1090	17.25	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
169	20230802	090411	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	-22	5	-1.71	4229891	3336	3.67	1273	1273	1260	1675	903	1289	1267.95	1.37	0	-2382	1315	1301	1283	1269	1251	1309	1277	170	386	500	870	1	1	34091942	432	-2.22	1.45	12	0.01	-570.00	873.00	2435	20220801	-47.97	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	2385	-46.88	20220805	1090	16.24	20230317	0.37	N	044480	500	170 억		467369	N	N	0	N	00	N
170	20230801	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	22	2	1.74	112142070	87675	250.14	1267	1297	1265	1647	887	1267	1279.07	1.28	0	30793	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	439	-2.26	1.48	12	0.26	-570.00	873.00	2435	20220801	-47.06	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	2435	-47.06	20220801	1090	18.26	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
171	20230801	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	11	2	0.87	111599778	87254	248.94	1267	1297	1265	1647	887	1267	1279.02	1.28	0	30765	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	436	-2.24	1.46	12	0.26	-570.00	873.00	2435	20220801	-47.52	1090	20230317	17.25	2000	-36.10	20230206	1090	17.25	20230317	2435	-47.52	20220801	1090	17.25	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
172	20230801	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	11	2	0.87	97414065	76185	217.36	1267	1297	1265	1647	887	1267	1278.65	1.28	0	24335	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	436	-2.24	1.46	12	0.22	-570.00	873.00	2435	20220801	-47.52	1090	20230317	17.25	2000	-36.10	20230206	1090	17.25	20230317	2435	-47.52	20220801	1090	17.25	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
173	20230801	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	22	2	1.74	90182057	70545	201.27	1267	1297	1265	1647	887	1267	1278.36	1.28	0	25193	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	439	-2.26	1.48	12	0.21	-570.00	873.00	2435	20220801	-47.06	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	2435	-47.06	20220801	1090	18.26	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
174	20230801	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	27	2	2.13	89375752	69920	199.49	1267	1297	1265	1647	887	1267	1278.26	1.28	0	25633	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	441	-2.27	1.48	12	0.21	-570.00	873.00	2435	20220801	-46.86	1090	20230317	18.72	2000	-35.30	20230206	1090	18.72	20230317	2435	-46.86	20220801	1090	18.72	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
175	20230801	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	20	2	1.58	78703372	61629	175.83	1267	1297	1265	1647	887	1267	1277.05	1.28	0	27844	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	439	-2.26	1.47	12	0.18	-570.00	873.00	2435	20220801	-47.15	1090	20230317	18.07	2000	-35.65	20230206	1090	18.07	20230317	2435	-47.15	20220801	1090	18.07	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
176	20230801	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	16	2	1.26	72452345	56754	161.92	1267	1297	1265	1647	887	1267	1276.60	1.28	0	26833	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	437	-2.25	1.47	12	0.17	-570.00	873.00	2435	20220801	-47.31	1090	20230317	17.71	2000	-35.85	20230206	1090	17.71	20230317	2435	-47.31	20220801	1090	17.71	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N
177	20230801	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-1	5	-0.08	4077203	3218	9.18	1267	1267	1265	1647	887	1267	1267.00	1.28	0	-1	1309	1287	1267	1245	1225	1299	1257	170	380	500	860	1	1	34091942	432	-2.22	1.45	12	0.01	-570.00	873.00	2435	20220801	-48.01	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	2435	-48.01	20220801	1090	16.15	20230317	0.37	N	044480	500	170 억		436576	N	N	0	N	00	N