KissMeData/110020/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	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-130	5	-2.40	158183170	29793	83.49	5420	5560	5230	7040	3800	5420	5309.60	4.02	0	-5312	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	394	-11.04	3.81	12	0.40	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
3	20230831	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-90	5	-1.66	151925530	28611	80.18	5420	5560	5230	7040	3800	5420	5310.04	4.02	0	-5182	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	397	-11.13	3.83	12	0.38	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
4	20230831	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	148187700	27908	78.21	5420	5560	5230	7040	3800	5420	5309.86	4.02	0	-4950	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	397	-11.11	3.83	12	0.37	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
5	20230831	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-130	5	-2.40	104053230	19547	54.78	5420	5560	5230	7040	3800	5420	5323.23	4.02	0	-5312	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	394	-11.04	3.81	12	0.26	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
6	20230831	121103	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-140	5	-2.58	84543120	15850	44.42	5420	5560	5230	7040	3800	5420	5333.95	4.02	0	-5144	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	394	-11.02	3.80	12	0.21	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
7	20230831	111530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	43116680	8021	22.48	5420	5560	5320	7040	3800	5420	5375.47	4.02	0	-3044	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	397	-11.11	3.83	12	0.11	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
8	20230831	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-80	5	-1.48	32190480	5978	16.75	5420	5560	5320	7040	3800	5420	5384.82	4.02	0	-1975	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	398	-11.15	3.84	12	0.08	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
9	20230831	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	10	2	0.18	7092930	1304	3.65	5420	5560	5370	7040	3800	5420	5439.36	4.02	0	-1004	5793	5606	5403	5216	5013	5505	5115	37	1620	500	3680	10	1	7455802	405	-11.34	3.91	12	0.02	-479.00	1390.00	6570	20230714	-17.35	3230	20220928	68.11	6570	-17.35	20230714	3235	67.85	20230106	6570	-17.35	20230714	3230	68.11	20220928	0.00	N	110020	500	37 억		300090	N	N	0	N	00	N
10	20230830	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-170	5	-3.04	193985910	35594	140.95	5540	5590	5200	7260	3920	5590	5450.03	4.13	0	-7420	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	404	-11.32	3.90	12	0.48	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
11	20230830	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-140	5	-2.50	179114730	32854	130.10	5540	5590	5200	7260	3920	5590	5451.84	4.13	0	-7422	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	406	-11.38	3.92	12	0.44	-479.00	1390.00	6570	20230714	-17.05	3230	20220928	68.73	6570	-17.05	20230714	3235	68.47	20230106	6570	-17.05	20230714	3230	68.73	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
12	20230830	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	-150	5	-2.68	112619980	20486	81.12	5540	5590	5440	7260	3920	5590	5497.41	4.13	0	-5452	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	406	-11.36	3.91	12	0.27	-479.00	1390.00	6570	20230714	-17.20	3230	20220928	68.42	6570	-17.20	20230714	3235	68.16	20230106	6570	-17.20	20230714	3230	68.42	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
13	20230830	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-90	5	-1.61	49334310	8945	35.42	5540	5590	5490	7260	3920	5590	5515.29	4.13	0	-4223	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	410	-11.48	3.96	12	0.12	-479.00	1390.00	6570	20230714	-16.29	3230	20220928	70.28	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3230	70.28	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
14	20230830	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-90	5	-1.61	42553650	7710	30.53	5540	5590	5490	7260	3920	5590	5519.28	4.13	0	-3464	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	410	-11.48	3.96	12	0.10	-479.00	1390.00	6570	20230714	-16.29	3230	20220928	70.28	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3230	70.28	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
15	20230830	111509	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-90	5	-1.61	37328540	6759	26.77	5540	5590	5490	7260	3920	5590	5522.79	4.13	0	-3025	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	410	-11.48	3.96	12	0.09	-479.00	1390.00	6570	20230714	-16.29	3230	20220928	70.28	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3230	70.28	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
16	20230830	101107	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-30	5	-0.54	16275690	2936	11.63	5540	5590	5520	7260	3920	5590	5543.49	4.13	0	-1206	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	415	-11.61	4.00	12	0.04	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
17	20230830	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-30	5	-0.54	1536340	277	1.10	5540	5580	5540	7260	3920	5590	5546.35	4.13	0	-93	5703	5646	5573	5516	5443	5675	5545	37	1670	500	3800	10	1	7455802	415	-11.61	4.00	12	0.00	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		307777	N	N	0	N	00	N
18	20230829	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	10	2	0.18	139770410	25201	121.52	5580	5630	5500	7250	3910	5580	5546.22	4.09	0	3050	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	417	-11.67	4.02	12	0.34	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
19	20230829	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-20	5	-0.36	136805840	24670	118.96	5580	5630	5500	7250	3910	5580	5545.43	4.09	0	3006	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	415	-11.61	4.00	12	0.33	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
20	20230829	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	128264650	23139	111.58	5580	5630	5500	7250	3910	5580	5543.22	4.09	0	3186	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	415	-11.63	4.01	12	0.31	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
21	20230829	131022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	120874040	21808	105.16	5580	5630	5500	7250	3910	5580	5542.65	4.09	0	4315	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	415	-11.63	4.01	12	0.29	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
22	20230829	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-50	5	-0.90	115981430	20931	100.93	5580	5630	5500	7250	3910	5580	5541.13	4.09	0	4372	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	412	-11.54	3.98	12	0.28	-479.00	1390.00	6570	20230714	-15.83	3230	20220928	71.21	6570	-15.83	20230714	3235	70.94	20230106	6570	-15.83	20230714	3230	71.21	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
23	20230829	111731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	10	2	0.18	111028610	20040	96.63	5580	5630	5500	7250	3910	5580	5540.35	4.09	0	4481	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	417	-11.67	4.02	12	0.27	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
24	20230829	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	70768080	12776	61.61	5580	5630	5500	7250	3910	5580	5539.14	4.09	0	1639	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	414	-11.59	3.99	12	0.17	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
25	20230829	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	2726760	487	2.35	5580	5630	5580	7250	3910	5580	5599.10	4.09	0	51	5826	5702	5636	5512	5446	5765	5575	37	1670	500	3790	10	1	7455802	420	-11.75	4.05	12	0.01	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		304727	N	N	0	N	00	N
26	20230828	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	10	2	0.18	116387860	20566	119.58	5570	5760	5570	7240	3900	5570	5659.28	4.09	0	-265	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	416	-11.65	4.01	12	0.28	-479.00	1390.00	6570	20230714	-15.07	3230	20220928	72.76	6570	-15.07	20230714	3235	72.49	20230106	6570	-15.07	20230714	3230	72.76	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
27	20230828	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	20	2	0.36	109939970	19412	112.87	5570	5760	5570	7240	3900	5570	5663.51	4.09	0	-202	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	417	-11.67	4.02	12	0.26	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
28	20230828	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	60	2	1.08	83734960	14743	85.73	5570	5760	5570	7240	3900	5570	5679.64	4.09	0	1130	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	420	-11.75	4.05	12	0.20	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
29	20230828	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	70	2	1.26	76977340	13545	78.76	5570	5760	5570	7240	3900	5570	5683.08	4.09	0	1240	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	421	-11.77	4.06	12	0.18	-479.00	1390.00	6570	20230714	-14.16	3230	20220928	74.61	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3230	74.61	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
30	20230828	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	120	2	2.15	75287250	13246	77.02	5570	5760	5570	7240	3900	5570	5683.77	4.09	0	1374	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	424	-11.88	4.09	12	0.18	-479.00	1390.00	6570	20230714	-13.39	3230	20220928	76.16	6570	-13.39	20230714	3235	75.89	20230106	6570	-13.39	20230714	3230	76.16	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
31	20230828	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	100	2	1.80	67836610	11930	69.37	5570	5760	5570	7240	3900	5570	5686.22	4.09	0	1374	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	423	-11.84	4.08	12	0.16	-479.00	1390.00	6570	20230714	-13.70	3230	20220928	75.54	6570	-13.70	20230714	3235	75.27	20230106	6570	-13.70	20230714	3230	75.54	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
32	20230828	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	90	2	1.62	56211890	9876	57.43	5570	5760	5570	7240	3900	5570	5691.77	4.09	0	1351	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	422	-11.82	4.07	12	0.13	-479.00	1390.00	6570	20230714	-13.85	3230	20220928	75.23	6570	-13.85	20230714	3235	74.96	20230106	6570	-13.85	20230714	3230	75.23	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
33	20230828	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	50	2	0.90	4778280	850	4.94	5570	5680	5570	7240	3900	5570	5621.51	4.09	0	-166	5670	5620	5560	5510	5450	5590	5480	37	1670	500	3780	10	1	7455802	419	-11.73	4.04	12	0.01	-479.00	1390.00	6570	20230714	-14.46	3230	20220928	73.99	6570	-14.46	20230714	3235	73.72	20230106	6570	-14.46	20230714	3230	73.99	20220928	0.00	N	110020	500	37 억		304992	N	N	0	N	00	N
34	20230825	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-70	5	-1.24	95564260	17198	73.04	5610	5610	5500	7330	3950	5640	5556.49	4.13	0	-2809	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	415	-11.63	4.01	12	0.23	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
35	20230825	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-30	5	-0.53	78706180	14175	60.20	5610	5610	5500	7330	3950	5640	5552.46	4.13	0	-2738	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	418	-11.71	4.04	12	0.19	-479.00	1390.00	6570	20230714	-14.61	3230	20220928	73.68	6570	-14.61	20230714	3235	73.42	20230106	6570	-14.61	20230714	3230	73.68	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
36	20230825	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-90	5	-1.60	68479110	12340	52.41	5610	5610	5500	7330	3950	5640	5549.35	4.13	0	-2602	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	414	-11.59	3.99	12	0.17	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
37	20230825	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-100	5	-1.77	63237110	11396	48.40	5610	5610	5500	7330	3950	5640	5549.05	4.13	0	-2440	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	413	-11.57	3.99	12	0.15	-479.00	1390.00	6570	20230714	-15.68	3230	20220928	71.52	6570	-15.68	20230714	3235	71.25	20230106	6570	-15.68	20230714	3230	71.52	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
38	20230825	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-90	5	-1.60	48081800	8656	36.76	5610	5610	5500	7330	3950	5640	5554.73	4.13	0	-1709	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	414	-11.59	3.99	12	0.12	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
39	20230825	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-30	5	-0.53	38060090	6853	29.11	5610	5610	5500	7330	3950	5640	5553.77	4.13	0	-835	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	418	-11.71	4.04	12	0.09	-479.00	1390.00	6570	20230714	-14.61	3230	20220928	73.68	6570	-14.61	20230714	3235	73.42	20230106	6570	-14.61	20230714	3230	73.68	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
40	20230825	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-30	5	-0.53	30663710	5531	23.49	5610	5610	5500	7330	3950	5640	5543.95	4.13	0	-643	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	418	-11.71	4.04	12	0.07	-479.00	1390.00	6570	20230714	-14.61	3230	20220928	73.68	6570	-14.61	20230714	3235	73.42	20230106	6570	-14.61	20230714	3230	73.68	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
41	20230825	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-90	5	-1.60	1749220	313	1.33	5610	5610	5550	7330	3950	5640	5588.40	4.13	0	58	5806	5722	5616	5532	5426	5765	5575	37	1690	500	3830	10	1	7455802	414	-11.59	3.99	12	0.00	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		307801	N	N	0	N	00	N
42	20230824	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	130768010	23344	79.49	5530	5700	5510	7310	3950	5630	5601.78	4.15	0	-1631	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	421	-11.77	4.06	12	0.31	-479.00	1390.00	6570	20230714	-14.16	3230	20220928	74.61	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3230	74.61	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
43	20230824	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	10	2	0.18	121633360	21716	73.95	5530	5700	5510	7310	3950	5630	5601.09	4.15	0	-1208	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	421	-11.77	4.06	12	0.29	-479.00	1390.00	6570	20230714	-14.16	3230	20220928	74.61	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3230	74.61	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
44	20230824	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	40	2	0.71	108460760	19373	65.97	5530	5700	5510	7310	3950	5630	5598.55	4.15	0	-1422	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	423	-11.84	4.08	12	0.26	-479.00	1390.00	6570	20230714	-13.70	3230	20220928	75.54	6570	-13.70	20230714	3235	75.27	20230106	6570	-13.70	20230714	3230	75.54	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
45	20230824	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	70	2	1.24	92714770	16586	56.48	5530	5700	5510	7310	3950	5630	5589.94	4.15	0	-1537	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	425	-11.90	4.10	12	0.22	-479.00	1390.00	6570	20230714	-13.24	3230	20220928	76.47	6570	-13.24	20230714	3235	76.20	20230106	6570	-13.24	20230714	3230	76.47	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
46	20230824	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-40	5	-0.71	59999740	10793	36.75	5530	5650	5510	7310	3950	5630	5559.13	4.15	0	-1207	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	417	-11.67	4.02	12	0.14	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
47	20230824	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-90	5	-1.60	47876170	8604	29.30	5530	5650	5510	7310	3950	5630	5564.41	4.15	0	-683	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	413	-11.57	3.99	12	0.12	-479.00	1390.00	6570	20230714	-15.68	3230	20220928	71.52	6570	-15.68	20230714	3235	71.25	20230106	6570	-15.68	20230714	3230	71.52	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
48	20230824	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-80	5	-1.42	39095650	7021	23.91	5530	5650	5510	7310	3950	5630	5568.39	4.15	0	-638	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	414	-11.59	3.99	12	0.09	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
49	20230824	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-120	5	-2.13	6572900	1176	4.00	5530	5630	5510	7310	3950	5630	5589.20	4.15	0	-751	5763	5696	5593	5526	5423	5715	5545	37	1680	500	3820	10	1	7455802	411	-11.50	3.96	12	0.02	-479.00	1390.00	6570	20230714	-16.13	3230	20220928	70.59	6570	-16.13	20230714	3235	70.32	20230106	6570	-16.13	20230714	3230	70.59	20220928	0.00	N	110020	500	37 억		309419	N	N	0	N	00	N
50	20230823	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-50	5	-0.88	162397080	29315	71.69	5630	5660	5490	7380	3980	5680	5539.73	4.31	0	-11848	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	420	-11.75	4.05	12	0.39	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
51	20230823	150738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-120	5	-2.11	153063350	27639	67.59	5630	5660	5490	7380	3980	5680	5537.95	4.31	0	-11612	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	415	-11.61	4.00	12	0.37	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
52	20230823	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-100	5	-1.76	128696320	23238	56.83	5630	5660	5490	7380	3980	5680	5538.18	4.31	0	-11136	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	416	-11.65	4.01	12	0.31	-479.00	1390.00	6570	20230714	-15.07	3230	20220928	72.76	6570	-15.07	20230714	3235	72.49	20230106	6570	-15.07	20230714	3230	72.76	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
53	20230823	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-100	5	-1.76	122685200	22155	54.18	5630	5660	5490	7380	3980	5680	5537.59	4.31	0	-10725	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	416	-11.65	4.01	12	0.30	-479.00	1390.00	6570	20230714	-15.07	3230	20220928	72.76	6570	-15.07	20230714	3235	72.49	20230106	6570	-15.07	20230714	3230	72.76	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
54	20230823	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-130	5	-2.29	82537140	14890	36.41	5630	5660	5490	7380	3980	5680	5543.13	4.31	0	-5810	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	414	-11.59	3.99	12	0.20	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
55	20230823	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-130	5	-2.29	74926640	13525	33.08	5630	5660	5490	7380	3980	5680	5539.86	4.31	0	-4758	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	414	-11.59	3.99	12	0.18	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
56	20230823	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-180	5	-3.17	52875700	9555	23.37	5630	5660	5490	7380	3980	5680	5533.83	4.31	0	-2575	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	410	-11.48	3.96	12	0.13	-479.00	1390.00	6570	20230714	-16.29	3230	20220928	70.28	6570	-16.29	20230714	3235	70.02	20230106	6570	-16.29	20230714	3230	70.28	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
57	20230823	090744	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-40	5	-0.70	3255360	581	1.42	5630	5660	5550	7380	3980	5680	5603.03	4.31	0	-116	5860	5770	5610	5520	5360	5815	5565	37	1700	500	3860	10	1	7455802	421	-11.77	4.06	12	0.01	-479.00	1390.00	6570	20230714	-14.16	3230	20220928	74.61	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3230	74.61	20220928	0.00	N	110020	500	37 억		321361	N	N	0	N	00	N
58	20230822	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	90	2	1.61	228012000	40789	129.25	5600	5700	5450	7260	3920	5590	5590.04	4.35	0	-3584	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	423	-11.86	4.09	12	0.55	-479.00	1390.00	6570	20230714	-13.55	3230	20220928	75.85	6570	-13.55	20230714	3235	75.58	20230106	6570	-13.55	20230714	3230	75.85	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
59	20230822	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	70	2	1.25	216525080	38765	122.84	5600	5700	5450	7260	3920	5590	5585.58	4.35	0	-3353	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	422	-11.82	4.07	12	0.52	-479.00	1390.00	6570	20230714	-13.85	3230	20220928	75.23	6570	-13.85	20230714	3235	74.96	20230106	6570	-13.85	20230714	3230	75.23	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
60	20230822	140736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	50	2	0.89	212189830	37997	120.41	5600	5700	5450	7260	3920	5590	5584.38	4.35	0	-3140	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	421	-11.77	4.06	12	0.51	-479.00	1390.00	6570	20230714	-14.16	3230	20220928	74.61	6570	-14.16	20230714	3235	74.34	20230106	6570	-14.16	20230714	3230	74.61	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
61	20230822	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	60	2	1.07	165505150	29716	94.17	5600	5700	5450	7260	3920	5590	5569.56	4.35	0	-3191	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	421	-11.80	4.06	12	0.40	-479.00	1390.00	6570	20230714	-14.00	3230	20220928	74.92	6570	-14.00	20230714	3235	74.65	20230106	6570	-14.00	20230714	3230	74.92	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
62	20230822	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	60	2	1.07	136918200	24626	78.04	5600	5700	5450	7260	3920	5590	5559.90	4.35	0	-3358	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	421	-11.80	4.06	12	0.33	-479.00	1390.00	6570	20230714	-14.00	3230	20220928	74.92	6570	-14.00	20230714	3235	74.65	20230106	6570	-14.00	20230714	3230	74.92	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
63	20230822	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	10	2	0.18	107916530	19455	61.65	5600	5700	5450	7260	3920	5590	5546.98	4.35	0	-3458	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	418	-11.69	4.03	12	0.26	-479.00	1390.00	6570	20230714	-14.76	3230	20220928	73.37	6570	-14.76	20230714	3235	73.11	20230106	6570	-14.76	20230714	3230	73.37	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
64	20230822	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	30	2	0.54	91248710	16490	52.25	5600	5700	5450	7260	3920	5590	5533.58	4.35	0	-2975	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	419	-11.73	4.04	12	0.22	-479.00	1390.00	6570	20230714	-14.46	3230	20220928	73.99	6570	-14.46	20230714	3235	73.72	20230106	6570	-14.46	20230714	3230	73.99	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
65	20230822	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-40	5	-0.72	1799680	322	1.02	5600	5600	5550	7260	3920	5590	5589.07	4.35	0	-89	5756	5672	5596	5512	5436	5635	5475	37	1670	500	3800	10	1	7455802	414	-11.59	3.99	12	0.00	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		323979	N	N	0	N	00	N
66	20230821	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-90	5	-1.58	176364190	31555	17.87	5680	5680	5520	7380	3980	5680	5589.10	4.47	0	-9188	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	417	-11.67	4.02	12	0.42	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
67	20230821	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-50	5	-0.88	168537480	30154	17.08	5680	5680	5520	7380	3980	5680	5589.22	4.47	0	-9240	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	420	-11.75	4.05	12	0.40	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
68	20230821	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-80	5	-1.41	159645530	28565	16.18	5680	5680	5520	7380	3980	5680	5588.85	4.47	0	-8473	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	418	-11.69	4.03	12	0.38	-479.00	1390.00	6570	20230714	-14.76	3230	20220928	73.37	6570	-14.76	20230714	3235	73.11	20230106	6570	-14.76	20230714	3230	73.37	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
69	20230821	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-50	5	-0.88	155895200	27896	15.80	5680	5680	5520	7380	3980	5680	5588.44	4.47	0	-8478	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	420	-11.75	4.05	12	0.37	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
70	20230821	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-110	5	-1.94	128439230	22971	13.01	5680	5680	5520	7380	3980	5680	5591.36	4.47	0	-8746	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	415	-11.63	4.01	12	0.31	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
71	20230821	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-110	5	-1.94	107972930	19301	10.93	5680	5680	5520	7380	3980	5680	5594.16	4.47	0	-6898	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	415	-11.63	4.01	12	0.26	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
72	20230821	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-90	5	-1.58	78685130	14025	7.94	5680	5680	5530	7380	3980	5680	5610.35	4.47	0	-5982	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	417	-11.67	4.02	12	0.19	-479.00	1390.00	6570	20230714	-14.92	3230	20220928	73.07	6570	-14.92	20230714	3235	72.80	20230106	6570	-14.92	20230714	3230	73.07	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
73	20230821	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-60	5	-1.06	22236460	3930	2.23	5680	5680	5620	7380	3980	5680	5658.13	4.47	0	-767	6160	5920	5560	5320	4960	6040	5440	37	1700	500	3860	10	1	7455802	419	-11.73	4.04	12	0.05	-479.00	1390.00	6570	20230714	-14.46	3230	20220928	73.99	6570	-14.46	20230714	3235	73.72	20230106	6570	-14.46	20230714	3230	73.99	20220928	0.00	N	110020	500	37 억		333167	N	N	0	N	00	N
74	20230818	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	270	2	4.99	987297080	176525	415.18	5200	5800	5200	7030	3790	5410	5592.96	4.40	0	4334	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	423	-11.86	4.09	12	2.37	-479.00	1390.00	6570	20230714	-13.55	3230	20220928	75.85	6570	-13.55	20230714	3235	75.58	20230106	6570	-13.55	20230714	3230	75.85	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
75	20230818	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	220	2	4.07	902683890	161554	379.97	5200	5800	5200	7030	3790	5410	5587.51	4.40	0	3237	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	420	-11.75	4.05	12	2.17	-479.00	1390.00	6570	20230714	-14.31	3230	20220928	74.30	6570	-14.31	20230714	3235	74.03	20230106	6570	-14.31	20230714	3230	74.30	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
76	20230818	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	240	2	4.44	804778240	144107	338.93	5200	5800	5200	7030	3790	5410	5584.59	4.40	0	1966	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	421	-11.80	4.06	12	1.93	-479.00	1390.00	6570	20230714	-14.00	3230	20220928	74.92	6570	-14.00	20230714	3235	74.65	20230106	6570	-14.00	20230714	3230	74.92	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
77	20230818	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	160	2	2.96	407075760	74280	174.70	5200	5650	5200	7030	3790	5410	5480.29	4.40	0	3184	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	415	-11.63	4.01	12	1.00	-479.00	1390.00	6570	20230714	-15.22	3230	20220928	72.45	6570	-15.22	20230714	3235	72.18	20230106	6570	-15.22	20230714	3230	72.45	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
78	20230818	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	150	2	2.77	231435690	42561	100.10	5200	5650	5200	7030	3790	5410	5437.74	4.40	0	5089	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	415	-11.61	4.00	12	0.57	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
79	20230818	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	60	2	1.11	117777990	22066	51.90	5200	5480	5200	7030	3790	5410	5337.53	4.40	0	2695	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	408	-11.42	3.94	12	0.30	-479.00	1390.00	6570	20230714	-16.74	3230	20220928	69.35	6570	-16.74	20230714	3235	69.09	20230106	6570	-16.74	20230714	3230	69.35	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
80	20230818	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-80	5	-1.48	61333260	11565	27.20	5200	5380	5200	7030	3790	5410	5303.35	4.40	0	262	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	397	-11.13	3.83	12	0.16	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
81	20230818	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-100	5	-1.85	14323010	2728	6.42	5200	5330	5200	7030	3790	5410	5250.37	4.40	0	451	5610	5510	5380	5280	5150	5560	5330	37	1620	500	3670	10	1	7455802	396	-11.09	3.82	12	0.04	-479.00	1390.00	6570	20230714	-19.18	3230	20220928	64.40	6570	-19.18	20230714	3235	64.14	20230106	6570	-19.18	20230714	3230	64.40	20220928	0.00	N	110020	500	37 억		327947	N	N	0	N	00	N
82	20230817	160730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	60	2	1.12	221275350	41235	41.31	5350	5480	5250	6950	3750	5350	5366.24	4.52	0	-8810	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	403	-11.29	3.89	12	0.55	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
83	20230817	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	214183110	39909	39.98	5350	5480	5250	6950	3750	5350	5366.85	4.52	0	-8551	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	402	-11.25	3.88	12	0.54	-479.00	1390.00	6570	20230714	-17.96	3230	20220928	66.87	6570	-17.96	20230714	3235	66.62	20230106	6570	-17.96	20230714	3230	66.87	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
84	20230817	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	60	2	1.12	172059440	32059	32.12	5350	5480	5250	6950	3750	5350	5367.04	4.52	0	-7081	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	403	-11.29	3.89	12	0.43	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
85	20230817	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	40	2	0.75	158123030	29477	29.53	5350	5480	5250	6950	3750	5350	5364.36	4.52	0	-6675	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	402	-11.25	3.88	12	0.40	-479.00	1390.00	6570	20230714	-17.96	3230	20220928	66.87	6570	-17.96	20230714	3235	66.62	20230106	6570	-17.96	20230714	3230	66.87	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
86	20230817	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	50	2	0.93	151084440	28174	28.23	5350	5480	5250	6950	3750	5350	5362.62	4.52	0	-6388	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	403	-11.27	3.88	12	0.38	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
87	20230817	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	50	2	0.93	140766760	26263	26.31	5350	5480	5250	6950	3750	5350	5359.95	4.52	0	-6092	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	403	-11.27	3.88	12	0.35	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
88	20230817	100725	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	70	2	1.31	84768340	15736	15.77	5350	5480	5250	6950	3750	5350	5387.26	4.52	0	-3987	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	404	-11.32	3.90	12	0.21	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
89	20230817	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	31085660	5753	5.76	5350	5480	5350	6950	3750	5350	5404.81	4.52	0	-1635	5990	5670	5500	5180	5010	5585	5095	37	1600	500	3630	10	1	7455802	400	-11.19	3.86	12	0.08	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		336757	N	N	0	N	00	N
90	20230816	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-70	5	-1.29	546398430	99449	176.23	5360	5820	5330	7040	3800	5420	5494.43	4.57	0	-4339	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	399	-11.17	3.85	12	1.33	-479.00	1390.00	6570	20230714	-18.57	3230	20220928	65.63	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3230	65.63	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
91	20230816	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-20	5	-0.37	524491630	95363	168.99	5360	5820	5330	7040	3800	5420	5499.95	4.57	0	-2487	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	403	-11.27	3.88	12	1.28	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
92	20230816	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	10	2	0.18	478892250	86922	154.03	5360	5820	5330	7040	3800	5420	5509.45	4.57	0	-2778	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	405	-11.34	3.91	12	1.17	-479.00	1390.00	6570	20230714	-17.35	3230	20220928	68.11	6570	-17.35	20230714	3235	67.85	20230106	6570	-17.35	20230714	3230	68.11	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
93	20230816	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-20	5	-0.37	437162880	79214	140.37	5360	5820	5330	7040	3800	5420	5518.76	4.57	0	-224	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	403	-11.27	3.88	12	1.06	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
94	20230816	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	0	3	0.00	383268110	69186	122.60	5360	5820	5330	7040	3800	5420	5539.68	4.57	0	-2540	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	404	-11.32	3.90	12	0.93	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
95	20230816	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	0	3	0.00	356210050	64191	113.75	5360	5820	5330	7040	3800	5420	5549.22	4.57	0	-1099	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	404	-11.32	3.90	12	0.86	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
96	20230816	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	20	2	0.37	330143030	59405	105.27	5360	5820	5330	7040	3800	5420	5557.50	4.57	0	-1335	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	406	-11.36	3.91	12	0.80	-479.00	1390.00	6570	20230714	-17.20	3230	20220928	68.42	6570	-17.20	20230714	3235	68.16	20230106	6570	-17.20	20230714	3230	68.42	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
97	20230816	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	0	3	0.00	15659140	2903	5.14	5360	5420	5330	7040	3800	5420	5394.12	4.57	0	-416	5766	5592	5306	5132	4846	5680	5220	37	1620	500	3680	10	1	7455802	404	-11.32	3.90	12	0.04	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		341096	N	N	0	N	00	N
98	20230814	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	200	2	3.83	298216490	56346	170.33	5200	5480	5020	6780	3660	5220	5292.59	4.53	0	3544	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	404	-11.32	3.90	12	0.76	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
99	20230814	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	190	2	3.64	273968440	51868	156.79	5200	5480	5020	6780	3660	5220	5282.03	4.53	0	3381	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	403	-11.29	3.89	12	0.70	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
100	20230814	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	170	2	3.26	263572300	49941	150.97	5200	5480	5020	6780	3660	5220	5277.67	4.53	0	3358	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	402	-11.25	3.88	12	0.67	-479.00	1390.00	6570	20230714	-17.96	3230	20220928	66.87	6570	-17.96	20230714	3235	66.62	20230106	6570	-17.96	20230714	3230	66.87	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
101	20230814	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	160	2	3.07	253777830	48118	145.46	5200	5480	5020	6780	3660	5220	5274.07	4.53	0	3471	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	401	-11.23	3.87	12	0.65	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
102	20230814	120717	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	110	2	2.11	247943600	47030	142.17	5200	5480	5020	6780	3660	5220	5272.03	4.53	0	3480	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	397	-11.13	3.83	12	0.63	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
103	20230814	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	190	2	3.64	225464270	42829	129.47	5200	5480	5020	6780	3660	5220	5264.29	4.53	0	3727	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	403	-11.29	3.89	12	0.57	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
104	20230814	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	180	2	3.45	201991540	38486	116.34	5200	5480	5020	6780	3660	5220	5248.44	4.53	0	3930	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	403	-11.27	3.88	12	0.52	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
105	20230814	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-140	5	-2.68	56930710	11260	34.04	5200	5200	5020	6780	3660	5220	5056.01	4.53	0	136	5500	5360	5270	5130	5040	5315	5085	37	1560	500	3540	10	1	7455802	379	-10.61	3.65	12	0.15	-479.00	1390.00	6570	20230714	-22.68	3230	20220928	57.28	6570	-22.68	20230714	3235	57.03	20230106	6570	-22.68	20230714	3230	57.28	20220928	0.00	N	110020	500	37 억		337552	N	N	0	N	00	N
106	20230811	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-90	5	-1.69	174040570	33081	93.41	5310	5410	5180	6900	3720	5310	5261.09	4.57	0	-3460	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	389	-10.90	3.76	12	0.44	-479.00	1390.00	6570	20230714	-20.55	3230	20220928	61.61	6570	-20.55	20230714	3235	61.36	20230106	6570	-20.55	20230714	3230	61.61	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
107	20230811	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-90	5	-1.69	149210900	28304	79.92	5310	5410	5210	6900	3720	5310	5271.72	4.57	0	-2722	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	389	-10.90	3.76	12	0.38	-479.00	1390.00	6570	20230714	-20.55	3230	20220928	61.61	6570	-20.55	20230714	3235	61.36	20230106	6570	-20.55	20230714	3230	61.61	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
108	20230811	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-60	5	-1.13	93176660	17596	49.68	5310	5410	5250	6900	3720	5310	5295.33	4.57	0	-1787	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	391	-10.96	3.78	12	0.24	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
109	20230811	130708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	10	2	0.19	73683110	13902	39.25	5310	5410	5250	6900	3720	5310	5300.18	4.57	0	256	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	397	-11.11	3.83	12	0.19	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
110	20230811	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	30	2	0.56	58651790	11083	31.29	5310	5410	5250	6900	3720	5310	5292.05	4.57	0	232	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	398	-11.15	3.84	12	0.15	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
111	20230811	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	30	2	0.56	54443750	10293	29.06	5310	5410	5250	6900	3720	5310	5289.40	4.57	0	236	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	398	-11.15	3.84	12	0.14	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
112	20230811	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-10	5	-0.19	46805790	8857	25.01	5310	5410	5250	6900	3720	5310	5284.61	4.57	0	-262	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	395	-11.06	3.81	12	0.12	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
113	20230811	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	100	2	1.88	4577940	856	2.42	5310	5410	5300	6900	3720	5310	5348.06	4.57	0	-326	5510	5410	5340	5240	5170	5375	5205	37	1590	500	3610	10	1	7455802	403	-11.29	3.89	12	0.01	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		341012	N	N	0	N	00	N
114	20230810	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-30	5	-0.56	185083620	34665	56.29	5340	5440	5270	6940	3740	5340	5339.26	4.69	0	-8695	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	396	-11.09	3.82	12	0.46	-479.00	1390.00	6570	20230714	-19.18	3230	20220928	64.40	6570	-19.18	20230714	3235	64.14	20230106	6570	-19.18	20230714	3230	64.40	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
115	20230810	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	174534210	32676	53.06	5340	5440	5270	6940	3740	5340	5341.36	4.69	0	-7857	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	395	-11.06	3.81	12	0.44	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
116	20230810	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-20	5	-0.37	136043800	25416	41.27	5340	5440	5270	6940	3740	5340	5352.68	4.69	0	-7661	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	397	-11.11	3.83	12	0.34	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
117	20230810	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-10	5	-0.19	100844990	18878	30.65	5340	5440	5270	6940	3740	5340	5341.93	4.69	0	-2957	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	397	-11.13	3.83	12	0.25	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
118	20230810	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-30	5	-0.56	90753350	16976	27.57	5340	5440	5270	6940	3740	5340	5345.98	4.69	0	-2935	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	396	-11.09	3.82	12	0.23	-479.00	1390.00	6570	20230714	-19.18	3230	20220928	64.40	6570	-19.18	20230714	3235	64.14	20230106	6570	-19.18	20230714	3230	64.40	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
119	20230810	110705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	68638660	12805	20.79	5340	5440	5270	6940	3740	5340	5360.30	4.69	0	-3746	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	398	-11.15	3.84	12	0.17	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
120	20230810	100701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	60	2	1.12	46098810	8597	13.96	5340	5440	5270	6940	3740	5340	5362.20	4.69	0	-2489	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	403	-11.27	3.88	12	0.12	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
121	20230810	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-70	5	-1.31	16625410	3121	5.07	5340	5350	5270	6940	3740	5340	5326.95	4.69	0	-2397	5640	5490	5350	5200	5060	5565	5275	37	1600	500	3630	10	1	7455802	393	-11.00	3.79	12	0.04	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		349903	N	N	0	N	00	N
122	20230809	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	70	2	1.33	331188390	61584	42.77	5230	5500	5210	6850	3690	5270	5377.86	4.57	0	8572	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	398	-11.15	3.84	12	0.83	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
123	20230809	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	70	2	1.33	307208290	57072	39.64	5230	5500	5210	6850	3690	5270	5382.84	4.57	0	8647	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	398	-11.15	3.84	12	0.77	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
124	20230809	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	80	2	1.52	300207090	55763	38.73	5230	5500	5210	6850	3690	5270	5383.65	4.57	0	8589	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	399	-11.17	3.85	12	0.75	-479.00	1390.00	6570	20230714	-18.57	3230	20220928	65.63	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3230	65.63	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
125	20230809	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	100	2	1.90	267964420	49722	34.53	5230	5500	5210	6850	3690	5270	5389.28	4.57	0	7626	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	400	-11.21	3.86	12	0.67	-479.00	1390.00	6570	20230714	-18.26	3230	20220928	66.25	6570	-18.26	20230714	3235	66.00	20230106	6570	-18.26	20230714	3230	66.25	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
126	20230809	120703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5440	170	2	3.23	209930530	38940	27.04	5230	5500	5210	6850	3690	5270	5391.17	4.57	0	7744	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	406	-11.36	3.91	12	0.52	-479.00	1390.00	6570	20230714	-17.20	3230	20220928	68.42	6570	-17.20	20230714	3235	68.16	20230106	6570	-17.20	20230714	3230	68.42	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
127	20230809	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	150	2	2.85	173061550	32147	22.33	5230	5500	5210	6850	3690	5270	5383.49	4.57	0	3021	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	404	-11.32	3.90	12	0.43	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
128	20230809	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	110	2	2.09	74377350	13833	9.61	5230	5500	5210	6850	3690	5270	5376.90	4.57	0	688	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	401	-11.23	3.87	12	0.19	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
129	20230809	090652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	10	2	0.19	24288810	4578	3.18	5230	5340	5210	6850	3690	5270	5305.64	4.57	0	-392	5990	5630	5450	5090	4910	5540	5000	37	1580	500	3580	10	1	7455802	394	-11.02	3.80	12	0.06	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		340821	N	N	0	N	00	N
130	20230808	160706	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-280	5	-5.05	793592810	143870	205.89	5550	5810	5270	7210	3890	5550	5516.04	4.52	0	4231	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	393	-11.00	3.79	12	1.93	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
131	20230808	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-180	5	-3.24	724264820	130769	187.14	5550	5810	5280	7210	3890	5550	5538.51	4.52	0	3390	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	400	-11.21	3.86	12	1.75	-479.00	1390.00	6570	20230714	-18.26	3230	20220928	66.25	6570	-18.26	20230714	3235	66.00	20230106	6570	-18.26	20230714	3230	66.25	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
132	20230808	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-230	5	-4.14	703799530	126943	181.67	5550	5810	5280	7210	3890	5550	5544.22	4.52	0	5204	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	397	-11.11	3.83	12	1.70	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
133	20230808	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-220	5	-3.96	677561000	122035	174.64	5550	5810	5280	7210	3890	5550	5552.19	4.52	0	5773	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	397	-11.13	3.83	12	1.64	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
134	20230808	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-140	5	-2.52	632739670	113614	162.59	5550	5810	5280	7210	3890	5550	5569.21	4.52	0	5310	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	403	-11.29	3.89	12	1.52	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
135	20230808	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-120	5	-2.16	519464630	92453	132.31	5550	5810	5380	7210	3890	5550	5618.69	4.52	0	9586	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	405	-11.34	3.91	12	1.24	-479.00	1390.00	6570	20230714	-17.35	3230	20220928	68.11	6570	-17.35	20230714	3235	67.85	20230106	6570	-17.35	20230714	3230	68.11	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
136	20230808	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	200	2	3.60	243629860	42754	61.18	5550	5810	5520	7210	3890	5550	5698.41	4.52	0	7761	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	429	-12.00	4.14	12	0.57	-479.00	1390.00	6570	20230714	-12.48	3230	20220928	78.02	6570	-12.48	20230714	3235	77.74	20230106	6570	-12.48	20230714	3230	78.02	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
137	20230808	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	50	2	0.90	22698460	4069	5.82	5550	5600	5520	7210	3890	5550	5578.39	4.52	0	2337	5910	5730	5480	5300	5050	5820	5390	37	1660	500	3770	10	1	7455802	418	-11.69	4.03	12	0.05	-479.00	1390.00	6570	20230714	-14.76	3230	20220928	73.37	6570	-14.76	20230714	3235	73.11	20230106	6570	-14.76	20230714	3230	73.37	20220928	0.00	N	110020	500	37 억		337089	N	N	0	N	00	N
138	20230807	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	140	2	2.59	380433120	69723	68.22	5360	5660	5230	7030	3790	5410	5456.32	4.41	0	7594	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	414	-11.59	3.99	12	0.94	-479.00	1390.00	6570	20230714	-15.53	3230	20220928	71.83	6570	-15.53	20230714	3235	71.56	20230106	6570	-15.53	20230714	3230	71.83	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
139	20230807	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	150	2	2.77	351628910	64508	63.11	5360	5660	5230	7030	3790	5410	5450.93	4.41	0	6750	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	415	-11.61	4.00	12	0.87	-479.00	1390.00	6570	20230714	-15.37	3230	20220928	72.14	6570	-15.37	20230714	3235	71.87	20230106	6570	-15.37	20230714	3230	72.14	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
140	20230807	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	80	2	1.48	332729610	61101	59.78	5360	5660	5230	7030	3790	5410	5445.57	4.41	0	6399	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	409	-11.46	3.95	12	0.82	-479.00	1390.00	6570	20230714	-16.44	3230	20220928	69.97	6570	-16.44	20230714	3235	69.71	20230106	6570	-16.44	20230714	3230	69.97	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
141	20230807	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	210	2	3.88	279598540	51502	50.39	5360	5660	5230	7030	3790	5410	5428.89	4.41	0	5354	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	419	-11.73	4.04	12	0.69	-479.00	1390.00	6570	20230714	-14.46	3230	20220928	73.99	6570	-14.46	20230714	3235	73.72	20230106	6570	-14.46	20230714	3230	73.99	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
142	20230807	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-50	5	-0.92	160155090	29984	29.34	5360	5450	5230	7030	3790	5410	5341.35	4.41	0	-1008	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	400	-11.19	3.86	12	0.40	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
143	20230807	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	0	3	0.00	129721330	24346	23.82	5360	5450	5230	7030	3790	5410	5328.24	4.41	0	-1007	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	403	-11.29	3.89	12	0.33	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
144	20230807	100649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-120	5	-2.22	81992180	15503	15.17	5360	5410	5230	7030	3790	5410	5288.79	4.41	0	-1637	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	394	-11.04	3.81	12	0.21	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
145	20230807	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-10	5	-0.18	22350310	4178	4.09	5360	5410	5240	7030	3790	5410	5349.52	4.41	0	-1577	5830	5620	5290	5080	4750	5455	4915	37	1620	500	3670	10	1	7455802	403	-11.27	3.88	12	0.06	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		328730	N	N	0	N	00	N
146	20230804	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-20	5	-0.37	535355030	102169	100.38	5450	5500	4960	7050	3810	5430	5239.90	4.53	0	-8427	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	403	-11.29	3.89	12	1.37	-479.00	1390.00	6570	20230714	-17.66	3230	20220928	67.49	6570	-17.66	20230714	3235	67.23	20230106	6570	-17.66	20230714	3230	67.49	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
147	20230804	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-130	5	-2.39	504450800	96403	94.72	5450	5500	4960	7050	3810	5430	5232.73	4.53	0	-7665	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	395	-11.06	3.81	12	1.29	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
148	20230804	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-220	5	-4.05	459628230	87893	86.36	5450	5500	4960	7050	3810	5430	5229.41	4.53	0	-5628	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	388	-10.88	3.75	12	1.18	-479.00	1390.00	6570	20230714	-20.70	3230	20220928	61.30	6570	-20.70	20230714	3235	61.05	20230106	6570	-20.70	20230714	3230	61.30	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
149	20230804	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-230	5	-4.24	275287620	51761	50.86	5450	5500	5170	7050	3810	5430	5318.44	4.53	0	-10022	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	388	-10.86	3.74	12	0.69	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
150	20230804	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-110	5	-2.03	175327530	32599	32.03	5450	5500	5250	7050	3810	5430	5378.31	4.53	0	-10832	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	397	-11.11	3.83	12	0.44	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
151	20230804	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-30	5	-0.55	97911760	18075	17.76	5450	5500	5340	7050	3810	5430	5416.97	4.53	0	-5801	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	403	-11.27	3.88	12	0.24	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
152	20230804	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	20	2	0.37	58666930	10816	10.63	5450	5500	5340	7050	3810	5430	5424.09	4.53	0	-2657	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	406	-11.38	3.92	12	0.15	-479.00	1390.00	6570	20230714	-17.05	3230	20220928	68.73	6570	-17.05	20230714	3235	68.47	20230106	6570	-17.05	20230714	3230	68.73	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
153	20230804	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-40	5	-0.74	27955060	5127	5.04	5450	5500	5380	7050	3810	5430	5452.52	4.53	0	-2788	5696	5562	5386	5252	5076	5630	5320	37	1620	500	3690	10	1	7455802	402	-11.25	3.88	12	0.07	-479.00	1390.00	6570	20230714	-17.96	3230	20220928	66.87	6570	-17.96	20230714	3235	66.62	20230106	6570	-17.96	20230714	3230	66.87	20220928	0.00	N	110020	500	37 억		337695	N	N	0	N	00	N
154	20230803	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	150	2	2.84	546403790	101251	66.97	5210	5520	5210	6860	3700	5280	5396.53	4.51	0	1543	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	405	-11.34	3.91	12	1.36	-479.00	1390.00	6570	20230714	-17.35	3230	20220928	68.11	6570	-17.35	20230714	3235	67.85	20230106	6570	-17.35	20230714	3230	68.11	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
155	20230803	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	100	2	1.89	474004620	87878	58.13	5210	5520	5210	6860	3700	5280	5393.89	4.51	0	2305	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	401	-11.23	3.87	12	1.18	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
156	20230803	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	80	2	1.52	372742900	69071	45.69	5210	5520	5210	6860	3700	5280	5396.52	4.51	0	-1007	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	400	-11.19	3.86	12	0.93	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
157	20230803	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	80	2	1.52	365430100	67705	44.78	5210	5520	5210	6860	3700	5280	5397.39	4.51	0	-834	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	400	-11.19	3.86	12	0.91	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
158	20230803	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	40	2	0.76	342679870	63438	41.96	5210	5520	5210	6860	3700	5280	5401.81	4.51	0	-1091	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	397	-11.11	3.83	12	0.85	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
159	20230803	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	120	2	2.27	318692100	58949	38.99	5210	5520	5210	6860	3700	5280	5406.23	4.51	0	329	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	403	-11.27	3.88	12	0.79	-479.00	1390.00	6570	20230714	-17.81	3230	20220928	67.18	6570	-17.81	20230714	3235	66.92	20230106	6570	-17.81	20230714	3230	67.18	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
160	20230803	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	170	2	3.22	253595230	46832	30.98	5210	5520	5210	6860	3700	5280	5415.00	4.51	0	527	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	406	-11.38	3.92	12	0.63	-479.00	1390.00	6570	20230714	-17.05	3230	20220928	68.73	6570	-17.05	20230714	3235	68.47	20230106	6570	-17.05	20230714	3230	68.73	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
161	20230803	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-20	5	-0.38	17838210	3402	2.25	5210	5280	5210	6860	3700	5280	5243.45	4.51	0	1205	5793	5536	5263	5006	4733	5665	5135	37	1580	500	3590	10	1	7455802	392	-10.98	3.78	12	0.05	-479.00	1390.00	6570	20230714	-19.94	3230	20220928	62.85	6570	-19.94	20230714	3235	62.60	20230106	6570	-19.94	20230714	3230	62.85	20220928	0.00	N	110020	500	37 억		336145	N	N	0	N	00	N
162	20230802	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	290	2	5.81	797078030	150112	508.46	4990	5520	4990	6480	3495	4990	5309.89	4.38	0	9665	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	394	-11.02	3.80	12	2.01	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
163	20230802	150645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	250	2	5.01	770342790	145033	491.25	4990	5520	4990	6480	3495	4990	5311.50	4.38	0	10912	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	391	-10.94	3.77	12	1.95	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
164	20230802	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	170	2	3.41	745833420	140324	475.30	4990	5520	4990	6480	3495	4990	5315.08	4.38	0	11258	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	385	-10.77	3.71	12	1.88	-479.00	1390.00	6570	20230714	-21.46	3230	20220928	59.75	6570	-21.46	20230714	3235	59.51	20230106	6570	-21.46	20230714	3230	59.75	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
165	20230802	130634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	250	2	5.01	712539050	133923	453.62	4990	5520	4990	6480	3495	4990	5320.51	4.38	0	11552	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	391	-10.94	3.77	12	1.80	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
166	20230802	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	260	2	5.21	682019500	128109	433.93	4990	5520	4990	6480	3495	4990	5323.74	4.38	0	9083	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	391	-10.96	3.78	12	1.72	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
167	20230802	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	270	2	5.41	276167880	52850	179.01	4990	5360	4990	6480	3495	4990	5225.50	4.38	0	14186	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	392	-10.98	3.78	12	0.71	-479.00	1390.00	6570	20230714	-19.94	3230	20220928	62.85	6570	-19.94	20230714	3235	62.60	20230106	6570	-19.94	20230714	3230	62.85	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
168	20230802	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	210	2	4.21	130289970	25183	85.30	4990	5290	4990	6480	3495	4990	5173.73	4.38	0	1423	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	388	-10.86	3.74	12	0.34	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
169	20230802	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	70	2	1.40	10323910	2068	7.00	4990	5060	4990	6480	3495	4990	4992.22	4.38	0	119	5140	5065	5015	4940	4890	5040	4915	37	1492	500	3390	10	1	7455802	377	-10.56	3.64	12	0.03	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		326295	N	N	0	N	00	N
170	20230801	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-5	5	-0.10	148405485	29523	51.33	4995	5090	4965	6490	3500	4995	5026.78	4.33	0	3618	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	5	1	7455802	372	-10.42	3.59	12	0.40	-479.00	1390.00	6570	20230714	-24.05	3230	20220928	54.49	6570	-24.05	20230714	3235	54.25	20230106	6570	-24.05	20230714	3230	54.49	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
171	20230801	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	55	2	1.10	133223390	26482	46.05	4995	5090	4965	6490	3500	4995	5030.71	4.33	0	3532	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	377	-10.54	3.63	12	0.36	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
172	20230801	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	25	2	0.50	101629980	20164	35.06	4995	5090	4965	6490	3500	4995	5040.17	4.33	0	-1382	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	374	-10.48	3.61	12	0.27	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
173	20230801	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	45	2	0.90	73512005	14546	25.29	4995	5090	4995	6490	3500	4995	5053.76	4.33	0	-129	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	376	-10.52	3.63	12	0.20	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
174	20230801	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	55	2	1.10	69456185	13742	23.89	4995	5090	4995	6490	3500	4995	5054.30	4.33	0	346	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	377	-10.54	3.63	12	0.18	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
175	20230801	110624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	75	2	1.50	60172085	11905	20.70	4995	5090	4995	6490	3500	4995	5054.35	4.33	0	395	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	378	-10.58	3.65	12	0.16	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
176	20230801	100628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	55	2	1.10	40650365	8048	13.99	4995	5090	4995	6490	3500	4995	5050.99	4.33	0	407	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	377	-10.54	3.63	12	0.11	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N
177	20230801	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	15	2	0.30	1160645	232	0.40	4995	5040	4995	6490	3500	4995	5002.78	4.33	0	-34	5455	5225	5090	4860	4725	5157	4792	37	1495	500	3390	10	1	7455802	374	-10.46	3.60	12	0.00	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		322672	N	N	0	N	00	N