KissMeData/050760/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	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	28962145	13995	38.65	2080	2090	2055	2700	1460	2080	2069.17	1.35	0	-798	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	339	-11.99	0.50	12	0.09	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
3	20230831	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-20	5	-0.96	24562110	11862	32.76	2080	2090	2060	2700	1460	2080	2070.39	1.35	0	-798	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	336	-11.91	0.49	12	0.07	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
4	20230831	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	24218060	11695	32.30	2080	2090	2060	2700	1460	2080	2070.54	1.35	0	-637	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	339	-11.99	0.50	12	0.07	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
5	20230831	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	10	2	0.48	18714145	9029	24.94	2080	2090	2060	2700	1460	2080	2072.39	1.35	0	-550	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	341	-12.08	0.50	12	0.06	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
6	20230831	120716	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-10	5	-0.48	16807295	8112	22.41	2080	2080	2060	2700	1460	2080	2071.56	1.35	0	-436	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	338	-11.97	0.50	12	0.05	-173.00	4179.00	3840	20220915	-46.09	1885	20230726	9.81	3100	-33.23	20230217	1885	9.81	20230726	3840	-46.09	20220915	1885	9.81	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
7	20230831	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	14894180	7189	19.86	2080	2080	2060	2700	1460	2080	2071.41	1.35	0	-154	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	339	-11.99	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
8	20230831	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-20	5	-0.96	7518245	3622	10.00	2080	2080	2060	2700	1460	2080	2075.29	1.35	0	-40	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	336	-11.91	0.49	12	0.02	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
9	20230831	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-5	5	-0.24	5886350	2830	7.82	2080	2080	2075	2700	1460	2080	2079.98	1.35	0	-37	2146	2112	2076	2042	2006	2095	2025	82	620	500	1410	5	1	16334678	339	-11.99	0.50	12	0.02	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.72	N	050760	500	81 억		220121	N	N	0	N	00	N
10	20230830	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-30	5	-1.42	74675855	36074	398.30	2110	2110	2040	2740	1480	2110	2070.07	1.35	0	-560	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	340	-12.02	0.50	12	0.22	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
11	20230830	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-30	5	-1.42	68928815	33311	367.79	2110	2110	2040	2740	1480	2110	2069.25	1.35	0	226	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	340	-12.02	0.50	12	0.20	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
12	20230830	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-35	5	-1.66	66052790	31925	352.49	2110	2110	2040	2740	1480	2110	2069.00	1.35	0	249	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	339	-11.99	0.50	12	0.20	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
13	20230830	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-50	5	-2.37	60191035	29083	321.11	2110	2110	2040	2740	1480	2110	2069.63	1.35	0	1008	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	336	-11.91	0.49	12	0.18	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
14	20230830	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-35	5	-1.66	52593630	25411	280.57	2110	2110	2040	2740	1480	2110	2069.72	1.35	0	827	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	339	-11.99	0.50	12	0.16	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
15	20230830	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-45	5	-2.13	30928140	14861	164.08	2110	2110	2065	2740	1480	2110	2081.16	1.35	0	-579	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	337	-11.94	0.49	12	0.09	-173.00	4179.00	3840	20220915	-46.22	1885	20230726	9.55	3100	-33.39	20230217	1885	9.55	20230726	3840	-46.22	20220915	1885	9.55	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
16	20230830	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-30	5	-1.42	15302020	7342	81.06	2110	2110	2080	2740	1480	2110	2084.18	1.35	0	-147	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	340	-12.02	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
17	20230830	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-25	5	-1.18	7031050	3372	37.23	2110	2110	2080	2740	1480	2110	2085.13	1.35	0	-264	2136	2122	2096	2082	2056	2130	2090	82	630	500	1430	5	1	16334678	341	-12.05	0.50	12	0.02	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.71	N	050760	500	81 억		220681	N	N	0	N	00	N
18	20230829	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	15	2	0.72	18960230	9035	136.60	2100	2110	2070	2720	1470	2095	2098.53	1.36	0	-970	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	345	-12.20	0.50	12	0.06	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
19	20230829	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	11158600	5320	80.44	2100	2110	2085	2720	1470	2095	2097.48	1.36	0	-970	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
20	20230829	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	7817165	3724	56.30	2100	2110	2090	2720	1470	2095	2099.13	1.36	0	-805	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.02	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
21	20230829	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	0	3	0.00	6097220	2903	43.89	2100	2110	2095	2720	1470	2095	2100.32	1.36	0	-397	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.02	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
22	20230829	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	5730590	2728	41.25	2100	2110	2095	2720	1470	2095	2100.66	1.36	0	-397	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.02	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
23	20230829	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	5	2	0.24	4835990	2302	34.80	2100	2110	2095	2720	1470	2095	2100.78	1.36	0	-384	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
24	20230829	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	10	2	0.48	2454585	1168	17.66	2100	2110	2095	2720	1470	2095	2101.53	1.36	0	-320	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	344	-12.17	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
25	20230829	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	0	3	0.00	1091795	520	7.86	2100	2100	2095	2720	1470	2095	2099.61	1.36	0	-238	2138	2116	2093	2071	2048	2117	2072	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.00	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.76	N	050760	500	81 억		221651	N	N	0	N	00	N
26	20230828	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	13833870	6613	18.18	2095	2115	2070	2715	1465	2090	2091.92	1.36	0	-217	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
27	20230828	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	11286420	5397	14.84	2095	2115	2070	2715	1465	2090	2091.24	1.36	0	-212	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
28	20230828	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	10251750	4902	13.47	2095	2115	2070	2715	1465	2090	2091.34	1.36	0	-32	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
29	20230828	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	9955010	4759	13.08	2095	2115	2070	2715	1465	2090	2091.83	1.36	0	-32	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
30	20230828	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	9946630	4755	13.07	2095	2115	2070	2715	1465	2090	2091.83	1.36	0	-32	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
31	20230828	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	9737670	4655	12.80	2095	2115	2070	2715	1465	2090	2091.87	1.36	0	11	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
32	20230828	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-5	5	-0.24	4302805	2056	5.65	2095	2115	2070	2715	1465	2090	2092.80	1.36	0	11	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	341	-12.05	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
33	20230828	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	25	2	1.20	942835	449	1.23	2095	2115	2095	2715	1465	2090	2099.86	1.36	0	0	2210	2150	2070	2010	1930	2180	2040	82	625	500	1420	5	1	16334678	345	-12.23	0.51	12	0.00	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.80	N	050760	500	81 억		221868	N	N	0	N	00	N
34	20230825	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	70	2	3.47	75102834	36359	360.56	2010	2130	1990	2625	1415	2020	2065.46	1.36	0	-956	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	341	-12.08	0.50	12	0.22	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
35	20230825	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	75	2	3.71	71725574	34743	344.54	2010	2130	1990	2625	1415	2020	2064.46	1.36	0	-956	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	342	-12.11	0.50	12	0.21	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
36	20230825	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	80	2	3.96	68477139	33179	329.03	2010	2130	1990	2625	1415	2020	2063.87	1.36	0	-888	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	343	-12.14	0.50	12	0.20	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
37	20230825	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	85	2	4.21	62226494	30183	299.32	2010	2130	1990	2625	1415	2020	2061.64	1.36	0	-864	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	344	-12.17	0.50	12	0.18	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
38	20230825	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-10	5	-0.50	16957545	8452	83.82	2010	2020	1990	2625	1415	2020	2006.34	1.36	0	-740	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	328	-11.62	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
39	20230825	110513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-20	5	-0.99	16312079	8130	80.62	2010	2020	1990	2625	1415	2020	2006.41	1.36	0	-449	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	327	-11.56	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
40	20230825	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-27	5	-1.34	7653387	3817	37.85	2010	2020	1990	2625	1415	2020	2005.08	1.36	0	-406	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	1	1	16334678	326	-11.52	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.10	1885	20230726	5.73	3100	-35.71	20230217	1885	5.73	20230726	3840	-48.10	20220915	1885	5.73	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
41	20230825	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-5	5	-0.25	4338170	2157	21.39	2010	2020	1995	2625	1415	2020	2011.21	1.36	0	-168	2037	2028	2011	2002	1985	2033	2007	82	605	500	1370	5	1	16334678	329	-11.65	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.80	N	050760	500	81 억		222824	N	N	0	N	00	N
42	20230824	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	20205455	10084	111.02	2005	2020	1994	2625	1415	2020	2003.71	1.37	0	-756	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	5	1	16334678	330	-11.68	0.48	12	0.06	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
43	20230824	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-15	5	-0.74	17891535	8938	98.40	2005	2010	1994	2625	1415	2020	2001.74	1.37	0	-707	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	5	1	16334678	328	-11.59	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
44	20230824	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-21	5	-1.04	10913742	5461	60.12	2005	2010	1994	2625	1415	2020	1998.49	1.37	0	-685	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	1	1	16334678	327	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
45	20230824	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-20	5	-0.99	9254078	4630	50.97	2005	2010	1994	2625	1415	2020	1998.72	1.37	0	-434	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	5	1	16334678	327	-11.56	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
46	20230824	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-23	5	-1.14	6707011	3355	36.94	2005	2010	1994	2625	1415	2020	1999.11	1.37	0	-400	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.99	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3840	-47.99	20220915	1885	5.94	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
47	20230824	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-20	5	-0.99	5789921	2896	31.88	2005	2010	1994	2625	1415	2020	1999.28	1.37	0	-377	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
48	20230824	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-26	5	-1.29	5112266	2557	28.15	2005	2010	1994	2625	1415	2020	1999.32	1.37	0	-369	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	1	1	16334678	326	-11.53	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
49	20230824	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-22	5	-1.09	1553958	776	8.54	2005	2010	1998	2625	1415	2020	2002.52	1.37	0	-98	2060	2040	2015	1995	1970	2050	2005	82	605	500	1370	1	1	16334678	326	-11.55	0.48	12	0.00	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.81	N	050760	500	81 억		223580	N	N	0	N	00	N
50	20230823	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	18177842	9073	139.65	2015	2035	1990	2625	1415	2020	2003.35	1.37	0	-837	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	5	1	16334678	330	-11.68	0.48	12	0.06	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
51	20230823	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-21	5	-1.04	14437028	7220	111.13	2015	2035	1990	2625	1415	2020	1999.59	1.37	0	-811	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	1	1	16334678	327	-11.55	0.48	12	0.04	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
52	20230823	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-22	5	-1.09	8463557	4230	65.11	2015	2035	1990	2625	1415	2020	2000.84	1.37	0	-648	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	1	1	16334678	326	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
53	20230823	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-22	5	-1.09	8337772	4167	64.14	2015	2035	1990	2625	1415	2020	2000.91	1.37	0	-601	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	1	1	16334678	326	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
54	20230823	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-22	5	-1.09	6856108	3423	52.69	2015	2035	1990	2625	1415	2020	2002.95	1.37	0	-558	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	1	1	16334678	326	-11.55	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
55	20230823	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-21	5	-1.04	6617014	3303	50.84	2015	2035	1990	2625	1415	2020	2003.33	1.37	0	-544	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	1	1	16334678	327	-11.55	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
56	20230823	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-15	5	-0.74	3013835	1495	23.01	2015	2035	1990	2625	1415	2020	2015.94	1.37	0	-470	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	5	1	16334678	328	-11.59	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
57	20230823	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	2152030	1066	16.41	2015	2035	2000	2625	1415	2020	2018.79	1.37	0	-449	2042	2031	2014	2003	1986	2022	1994	82	605	500	1370	5	1	16334678	330	-11.68	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.80	N	050760	500	81 억		224417	N	N	0	N	00	N
58	20230822	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	13087046	6497	31.24	2025	2025	1997	2615	1415	2015	2012.91	1.38	0	-642	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.04	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
59	20230822	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-17	5	-0.84	6930761	3448	16.58	2025	2025	1997	2615	1415	2015	2010.08	1.38	0	-567	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	1	1	16334678	326	-11.55	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
60	20230822	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-18	5	-0.89	6748914	3357	16.14	2025	2025	1997	2615	1415	2015	2010.40	1.38	0	-558	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.99	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3840	-47.99	20220915	1885	5.94	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
61	20230822	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	6167365	3066	14.74	2025	2025	2000	2615	1415	2015	2011.53	1.38	0	-490	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
62	20230822	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	5867365	2916	14.02	2025	2025	2000	2615	1415	2015	2012.13	1.38	0	-490	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
63	20230822	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	4839355	2402	11.55	2025	2025	2000	2615	1415	2015	2014.72	1.38	0	-490	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	328	-11.62	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
64	20230822	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	4393165	2179	10.48	2025	2025	2000	2615	1415	2015	2016.14	1.38	0	-490	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
65	20230822	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	10	2	0.50	267300	132	0.63	2025	2025	2025	2615	1415	2015	2025.00	1.38	0	0	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	331	-11.71	0.48	12	0.00	-173.00	4179.00	3840	20220915	-47.27	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.79	N	050760	500	81 억		225059	N	N	0	N	00	N
66	20230821	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	15	2	0.75	41440963	20761	86.18	2000	2015	1990	2600	1400	2000	1993.51	1.38	0	-610	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	5	1	16334678	329	-11.65	0.48	12	0.13	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
67	20230821	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-3	5	-0.15	34168860	17152	71.20	2000	2010	1990	2600	1400	2000	1992.12	1.38	0	-610	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.11	-173.00	4179.00	3840	20220915	-47.99	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3840	-47.99	20220915	1885	5.94	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
68	20230821	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-6	5	-0.30	34023079	17079	70.90	2000	2010	1990	2600	1400	2000	1992.10	1.38	0	-610	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.10	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
69	20230821	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-2	5	-0.10	32273170	16202	67.26	2000	2010	1990	2600	1400	2000	1991.93	1.38	0	-712	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	326	-11.55	0.48	12	0.10	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
70	20230821	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-10	5	-0.50	11559940	5800	24.08	2000	2010	1990	2600	1400	2000	1993.09	1.38	0	-1168	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	325	-11.50	0.48	12	0.04	-173.00	4179.00	3840	20220915	-48.18	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3840	-48.18	20220915	1885	5.57	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
71	20230821	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-9	5	-0.45	7971315	3997	16.59	2000	2010	1990	2600	1400	2000	1994.32	1.38	0	0	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	325	-11.51	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.15	1885	20230726	5.62	3100	-35.77	20230217	1885	5.62	20230726	3840	-48.15	20220915	1885	5.62	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
72	20230821	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-10	5	-0.50	7766292	3894	16.17	2000	2010	1990	2600	1400	2000	1994.43	1.38	0	0	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	1	1	16334678	325	-11.50	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.18	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3840	-48.18	20220915	1885	5.57	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
73	20230821	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	1598010	799	3.32	2000	2010	2000	2600	1400	2000	2000.01	1.38	0	0	2032	2015	1993	1976	1954	2024	1985	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.00	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.79	N	050760	500	81 억		225669	N	N	0	N	00	N
74	20230818	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	47601206	23906	103.79	1976	2010	1971	2600	1400	2000	1990.13	1.38	0	-188	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.15	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
75	20230818	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-15	5	-0.75	35619568	17906	77.74	1976	2010	1971	2600	1400	2000	1989.25	1.38	0	-188	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	1	1	16334678	324	-11.47	0.47	12	0.11	-173.00	4179.00	3840	20220915	-48.31	1885	20230726	5.31	3100	-35.97	20230217	1885	5.31	20230726	3840	-48.31	20220915	1885	5.31	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
76	20230818	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-16	5	-0.80	25535102	12828	55.70	1976	2010	1971	2600	1400	2000	1990.58	1.38	0	-252	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	1	1	16334678	324	-11.47	0.47	12	0.08	-173.00	4179.00	3840	20220915	-48.33	1885	20230726	5.25	3100	-36.00	20230217	1885	5.25	20230726	3840	-48.33	20220915	1885	5.25	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
77	20230818	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	23535188	11825	51.34	1976	2005	1971	2600	1400	2000	1990.29	1.38	0	-292	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.07	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
78	20230818	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	22257103	11184	48.56	1976	2005	1971	2600	1400	2000	1990.08	1.38	0	-182	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.07	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
79	20230818	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	19506872	9812	42.60	1976	2005	1971	2600	1400	2000	1988.06	1.38	0	37	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.06	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
80	20230818	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-5	5	-0.25	7238194	3659	15.89	1976	1995	1971	2600	1400	2000	1978.19	1.38	0	49	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.05	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3840	-48.05	20220915	1885	5.84	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
81	20230818	090504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-29	5	-1.45	2964576	1501	6.52	1976	1976	1971	2600	1400	2000	1975.07	1.38	0	43	2086	2042	1976	1932	1866	2010	1900	82	600	500	1360	1	1	16334678	322	-11.39	0.47	12	0.01	-173.00	4179.00	3840	20220915	-48.67	1885	20230726	4.56	3100	-36.42	20230217	1885	4.56	20230726	3840	-48.67	20220915	1885	4.56	20230726	2.78	N	050760	500	81 억		225857	N	N	0	N	00	N
82	20230817	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-45	5	-2.20	45589251	23032	110.97	2015	2020	1910	2655	1435	2045	1978.46	1.40	0	-2947	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	5	1	16334678	327	-11.56	0.48	12	0.14	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
83	20230817	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-55	5	-2.69	36949547	18708	90.14	2015	2020	1910	2655	1435	2045	1975.07	1.40	0	-2326	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	325	-11.50	0.48	12	0.11	-173.00	4179.00	3840	20220915	-48.18	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3840	-48.18	20220915	1885	5.57	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
84	20230817	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-52	5	-2.54	33203594	16820	81.04	2015	2020	1910	2655	1435	2045	1974.05	1.40	0	-2326	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	326	-11.52	0.48	12	0.10	-173.00	4179.00	3840	20220915	-48.10	1885	20230726	5.73	3100	-35.71	20230217	1885	5.73	20230726	3840	-48.10	20220915	1885	5.73	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
85	20230817	130500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-52	5	-2.54	28072710	14241	68.61	2015	2020	1910	2655	1435	2045	1971.26	1.40	0	-2287	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	326	-11.52	0.48	12	0.09	-173.00	4179.00	3840	20220915	-48.10	1885	20230726	5.73	3100	-35.71	20230217	1885	5.73	20230726	3840	-48.10	20220915	1885	5.73	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
86	20230817	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-56	5	-2.74	27479128	13943	67.18	2015	2020	1910	2655	1435	2045	1970.82	1.40	0	-2262	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	325	-11.50	0.48	12	0.09	-173.00	4179.00	3840	20220915	-48.20	1885	20230726	5.52	3100	-35.84	20230217	1885	5.52	20230726	3840	-48.20	20220915	1885	5.52	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
87	20230817	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-74	5	-3.62	27142819	13773	66.36	2015	2020	1910	2655	1435	2045	1970.73	1.40	0	-2294	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	322	-11.39	0.47	12	0.08	-173.00	4179.00	3840	20220915	-48.67	1885	20230726	4.56	3100	-36.42	20230217	1885	4.56	20230726	3840	-48.67	20220915	1885	4.56	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
88	20230817	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-74	5	-3.62	23572529	11970	57.67	2015	2020	1910	2655	1435	2045	1969.30	1.40	0	-2254	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	1	1	16334678	322	-11.39	0.47	12	0.07	-173.00	4179.00	3840	20220915	-48.67	1885	20230726	4.56	3100	-36.42	20230217	1885	4.56	20230726	3840	-48.67	20220915	1885	4.56	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
89	20230817	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-30	5	-1.47	3355840	1670	8.05	2015	2020	2005	2655	1435	2045	2009.49	1.40	0	-252	2148	2096	2048	1996	1948	2072	1972	82	610	500	1390	5	1	16334678	329	-11.65	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		228804	N	N	0	N	00	N
90	20230816	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-85	5	-3.99	42639955	20754	371.00	2085	2100	2000	2765	1495	2130	2054.54	1.40	0	-1044	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	334	-11.82	0.49	12	0.13	-173.00	4179.00	3840	20220915	-46.74	1885	20230726	8.49	3100	-34.03	20230217	1885	8.49	20230726	3840	-46.74	20220915	1885	8.49	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
91	20230816	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	34039230	16552	295.89	2085	2100	2000	2765	1495	2130	2056.50	1.40	0	399	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	336	-11.91	0.49	12	0.10	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
92	20230816	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-70	5	-3.29	33763490	16418	293.49	2085	2100	2000	2765	1495	2130	2056.49	1.40	0	473	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	336	-11.91	0.49	12	0.10	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
93	20230816	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-65	5	-3.05	31928470	15526	277.55	2085	2100	2000	2765	1495	2130	2056.45	1.40	0	473	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	337	-11.94	0.49	12	0.10	-173.00	4179.00	3840	20220915	-46.22	1885	20230726	9.55	3100	-33.39	20230217	1885	9.55	20230726	3840	-46.22	20220915	1885	9.55	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
94	20230816	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-80	5	-3.76	31471675	15304	273.58	2085	2100	2000	2765	1495	2130	2056.43	1.40	0	589	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	335	-11.85	0.49	12	0.09	-173.00	4179.00	3840	20220915	-46.61	1885	20230726	8.75	3100	-33.87	20230217	1885	8.75	20230726	3840	-46.61	20220915	1885	8.75	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
95	20230816	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-60	5	-2.82	29039670	14121	252.43	2085	2100	2000	2765	1495	2130	2056.49	1.40	0	746	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	338	-11.97	0.50	12	0.09	-173.00	4179.00	3840	20220915	-46.09	1885	20230726	9.81	3100	-33.23	20230217	1885	9.81	20230726	3840	-46.09	20220915	1885	9.81	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
96	20230816	100502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-35	5	-1.64	9586050	4600	82.23	2085	2100	2075	2765	1495	2130	2083.92	1.40	0	43	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
97	20230816	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-45	5	-2.11	4528620	2172	38.83	2085	2085	2085	2765	1495	2130	2085.00	1.40	0	58	2170	2150	2120	2100	2070	2155	2105	82	635	500	1440	5	1	16334678	341	-12.05	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.79	N	050760	500	81 억		229377	N	N	0	N	00	N
98	20230814	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	15	2	0.71	11100470	5249	50.88	2130	2140	2090	2745	1485	2115	2114.76	1.41	0	-220	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	348	-12.31	0.51	12	0.03	-173.00	4179.00	3840	20220915	-44.53	1885	20230726	13.00	3100	-31.29	20230217	1885	13.00	20230726	3840	-44.53	20220915	1885	13.00	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
99	20230814	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	0	3	0.00	10291865	4866	47.17	2130	2140	2090	2745	1485	2115	2115.06	1.41	0	-220	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	345	-12.23	0.51	12	0.03	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
100	20230814	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-20	5	-0.95	9957365	4707	45.63	2130	2140	2090	2745	1485	2115	2115.44	1.41	0	-220	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	342	-12.11	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
101	20230814	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-5	5	-0.24	9892400	4676	45.33	2130	2140	2090	2745	1485	2115	2115.57	1.41	0	-219	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	345	-12.20	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
102	20230814	120453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	5	2	0.24	9837540	4650	45.08	2130	2140	2090	2745	1485	2115	2115.60	1.41	0	-215	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	346	-12.25	0.51	12	0.03	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
103	20230814	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-25	5	-1.18	9569650	4522	43.83	2130	2140	2090	2745	1485	2115	2116.24	1.41	0	-215	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	341	-12.08	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
104	20230814	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	20	2	0.95	5413325	2546	24.68	2130	2140	2115	2745	1485	2115	2126.21	1.41	0	-501	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	349	-12.34	0.51	12	0.02	-173.00	4179.00	3840	20220915	-44.40	1885	20230726	13.26	3100	-31.13	20230217	1885	13.26	20230726	3840	-44.40	20220915	1885	13.26	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
105	20230814	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	25	2	1.18	3052375	1433	13.89	2130	2140	2125	2745	1485	2115	2130.06	1.41	0	-1	2141	2127	2106	2092	2071	2135	2100	82	630	500	1430	5	1	16334678	350	-12.37	0.51	12	0.01	-173.00	4179.00	3840	20220915	-44.27	1885	20230726	13.53	3100	-30.97	20230217	1885	13.53	20230726	3840	-44.27	20220915	1885	13.53	20230726	2.81	N	050760	500	81 억		229597	N	N	0	N	00	N
106	20230811	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	25	2	1.20	21689890	10316	58.60	2105	2120	2085	2715	1465	2090	2102.55	1.41	0	-272	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	345	-12.23	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
107	20230811	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	30	2	1.44	21017330	9998	56.79	2105	2120	2085	2715	1465	2090	2102.15	1.41	0	-264	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
108	20230811	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	5	2	0.24	16048980	7646	43.43	2105	2110	2085	2715	1465	2090	2099.00	1.41	0	75	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	342	-12.11	0.50	12	0.05	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
109	20230811	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	15	2	0.72	12867125	6131	34.83	2105	2110	2085	2715	1465	2090	2098.70	1.41	0	-73	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	344	-12.17	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
110	20230811	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	20	2	0.96	12400280	5909	33.57	2105	2110	2085	2715	1465	2090	2098.54	1.41	0	-73	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	345	-12.20	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
111	20230811	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	8912535	4256	24.18	2105	2105	2085	2715	1465	2090	2094.11	1.41	0	209	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
112	20230811	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	4410900	2102	11.94	2105	2105	2090	2715	1465	2090	2098.43	1.41	0	-22	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
113	20230811	090450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	10	2	0.48	2125955	1010	5.74	2105	2105	2100	2715	1465	2090	2104.91	1.41	0	-19	2143	2116	2088	2061	2033	2102	2047	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.78	N	050760	500	81 억		229869	N	N	0	N	00	N
114	20230810	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	36672420	17602	81.68	2105	2115	2060	2715	1465	2090	2083.42	1.40	0	477	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.11	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
115	20230810	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-20	5	-0.96	34961640	16783	77.88	2105	2115	2060	2715	1465	2090	2083.16	1.40	0	477	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	338	-11.97	0.50	12	0.10	-173.00	4179.00	3840	20220915	-46.09	1885	20230726	9.81	3100	-33.23	20230217	1885	9.81	20230726	3840	-46.09	20220915	1885	9.81	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
116	20230810	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-10	5	-0.48	30257375	14521	67.39	2105	2115	2060	2715	1465	2090	2083.70	1.40	0	517	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	340	-12.02	0.50	12	0.09	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
117	20230810	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	18729085	8951	41.54	2105	2115	2070	2715	1465	2090	2092.40	1.40	0	517	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.05	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
118	20230810	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-15	5	-0.72	18556815	8868	41.15	2105	2115	2070	2715	1465	2090	2092.56	1.40	0	520	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	339	-11.99	0.50	12	0.05	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
119	20230810	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	15	2	0.72	12295880	5862	27.20	2105	2115	2085	2715	1465	2090	2097.56	1.40	0	497	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	344	-12.17	0.50	12	0.04	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
120	20230810	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	10	2	0.48	9316460	4437	20.59	2105	2110	2085	2715	1465	2090	2099.72	1.40	0	539	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.03	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
121	20230810	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	20	2	0.96	4491975	2131	9.89	2105	2110	2105	2715	1465	2090	2107.92	1.40	0	0	2136	2112	2091	2067	2046	2125	2080	82	625	500	1420	5	1	16334678	345	-12.20	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.79	N	050760	500	81 억		229392	N	N	0	N	00	N
122	20230809	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	0	3	0.00	41077040	19722	73.96	2080	2115	2070	2715	1465	2090	2082.78	1.40	0	675	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	341	-12.08	0.50	12	0.12	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
123	20230809	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-5	5	-0.24	37110455	17821	66.83	2080	2115	2070	2715	1465	2090	2082.39	1.40	0	693	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	341	-12.05	0.50	12	0.11	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
124	20230809	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-10	5	-0.48	34267040	16452	61.69	2080	2115	2070	2715	1465	2090	2082.84	1.40	0	1145	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	340	-12.02	0.50	12	0.10	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
125	20230809	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-5	5	-0.24	30576010	14683	55.06	2080	2115	2070	2715	1465	2090	2082.40	1.40	0	1625	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	341	-12.05	0.50	12	0.09	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
126	20230809	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-5	5	-0.24	28454745	13666	51.25	2080	2115	2070	2715	1465	2090	2082.14	1.40	0	1645	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	341	-12.05	0.50	12	0.08	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
127	20230809	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	20	2	0.96	26114655	12549	47.06	2080	2110	2070	2715	1465	2090	2081.00	1.40	0	1171	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	345	-12.20	0.50	12	0.08	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
128	20230809	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	10	2	0.48	22279020	10719	40.20	2080	2100	2070	2715	1465	2090	2078.44	1.40	0	1116	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	343	-12.14	0.50	12	0.07	-173.00	4179.00	3840	20220915	-45.31	1885	20230726	11.41	3100	-32.26	20230217	1885	11.41	20230726	3840	-45.31	20220915	1885	11.41	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
129	20230809	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-10	5	-0.48	2180040	1048	3.93	2080	2080	2080	2715	1465	2090	2080.00	1.40	0	12	2176	2132	2101	2057	2026	2117	2042	82	625	500	1420	5	1	16334678	340	-12.02	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.79	N	050760	500	81 억		228671	N	N	0	N	00	N
130	20230808	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-55	5	-2.56	56151685	26646	14.85	2125	2145	2070	2785	1505	2145	2107.32	1.40	0	-970	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	341	-12.08	0.50	12	0.16	-173.00	4179.00	3840	20220915	-45.57	1885	20230726	10.88	3100	-32.58	20230217	1885	10.88	20230726	3840	-45.57	20220915	1885	10.88	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
131	20230808	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-40	5	-1.86	48758935	23098	12.87	2125	2145	2090	2785	1505	2145	2110.96	1.40	0	-501	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	344	-12.17	0.50	12	0.14	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
132	20230808	140439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-30	5	-1.40	43758850	20710	11.54	2125	2145	2095	2785	1505	2145	2112.93	1.40	0	-335	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	345	-12.23	0.51	12	0.13	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
133	20230808	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-30	5	-1.40	43513510	20594	11.47	2125	2145	2095	2785	1505	2145	2112.92	1.40	0	-331	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	345	-12.23	0.51	12	0.13	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
134	20230808	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-40	5	-1.86	39812480	18839	10.50	2125	2145	2095	2785	1505	2145	2113.30	1.40	0	-252	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	344	-12.17	0.50	12	0.12	-173.00	4179.00	3840	20220915	-45.18	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
135	20230808	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-20	5	-0.93	39257815	18576	10.35	2125	2145	2095	2785	1505	2145	2113.36	1.40	0	-254	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	347	-12.28	0.51	12	0.11	-173.00	4179.00	3840	20220915	-44.66	1885	20230726	12.73	3100	-31.45	20230217	1885	12.73	20230726	3840	-44.66	20220915	1885	12.73	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
136	20230808	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-35	5	-1.63	33919115	16059	8.95	2125	2145	2095	2785	1505	2145	2112.16	1.40	0	555	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	345	-12.20	0.50	12	0.10	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
137	20230808	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-25	5	-1.17	7553250	3547	1.98	2125	2145	2120	2785	1505	2145	2129.48	1.40	0	-21	2478	2311	2228	2061	1978	2270	2020	82	640	500	1450	5	1	16334678	346	-12.25	0.51	12	0.02	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.71	N	050760	500	81 억		229153	N	N	0	N	00	N
138	20230807	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-110	5	-4.88	403812905	179386	277.40	2395	2395	2145	2930	1580	2255	2252.57	1.50	0	-16529	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	350	-12.40	0.51	12	1.10	-173.00	4179.00	3840	20220915	-44.14	1885	20230726	13.79	3100	-30.81	20230217	1885	13.79	20230726	3840	-44.14	20220915	1885	13.79	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
139	20230807	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-100	5	-4.43	382637635	169518	262.14	2395	2395	2145	2930	1580	2255	2257.21	1.50	0	-15538	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	352	-12.46	0.52	12	1.04	-173.00	4179.00	3840	20220915	-43.88	1885	20230726	14.32	3100	-30.48	20230217	1885	14.32	20230726	3840	-43.88	20220915	1885	14.32	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
140	20230807	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-100	5	-4.43	364419275	161052	249.05	2395	2395	2150	2930	1580	2255	2262.74	1.50	0	-11235	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	352	-12.46	0.52	12	0.99	-173.00	4179.00	3840	20220915	-43.88	1885	20230726	14.32	3100	-30.48	20230217	1885	14.32	20230726	3840	-43.88	20220915	1885	14.32	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
141	20230807	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-80	5	-3.55	357061675	157643	243.78	2395	2395	2150	2930	1580	2255	2265.00	1.50	0	-10707	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	355	-12.57	0.52	12	0.97	-173.00	4179.00	3840	20220915	-43.36	1885	20230726	15.38	3100	-29.84	20230217	1885	15.38	20230726	3840	-43.36	20220915	1885	15.38	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
142	20230807	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-85	5	-3.77	355471220	156909	242.64	2395	2395	2150	2930	1580	2255	2265.46	1.50	0	-10707	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	354	-12.54	0.52	12	0.96	-173.00	4179.00	3840	20220915	-43.49	1885	20230726	15.12	3100	-30.00	20230217	1885	15.12	20230726	3840	-43.49	20220915	1885	15.12	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
143	20230807	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-95	5	-4.21	352617320	155591	240.60	2395	2395	2150	2930	1580	2255	2266.31	1.50	0	-10707	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	353	-12.49	0.52	12	0.95	-173.00	4179.00	3840	20220915	-43.75	1885	20230726	14.59	3100	-30.32	20230217	1885	14.59	20230726	3840	-43.75	20220915	1885	14.59	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
144	20230807	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-85	5	-3.77	334576250	147221	227.66	2395	2395	2155	2930	1580	2255	2272.61	1.50	0	-11002	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	354	-12.54	0.52	12	0.90	-173.00	4179.00	3840	20220915	-43.49	1885	20230726	15.12	3100	-30.00	20230217	1885	15.12	20230726	3840	-43.49	20220915	1885	15.12	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
145	20230807	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	40	2	1.77	123986355	52882	81.78	2395	2395	2285	2930	1580	2255	2344.59	1.50	0	-11073	2428	2341	2198	2111	1968	2385	2155	82	675	500	1530	5	1	16334678	375	-13.27	0.55	12	0.32	-173.00	4179.00	3840	20220915	-40.23	1885	20230726	21.75	3100	-25.97	20230217	1885	21.75	20230726	3840	-40.23	20220915	1885	21.75	20230726	2.71	N	050760	500	81 억		244774	N	N	0	N	00	N
146	20230804	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	140	2	6.62	128127250	59023	511.95	2115	2285	2055	2745	1485	2115	2168.86	1.53	0	-5501	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	368	-13.03	0.54	12	0.36	-173.00	4179.00	3840	20220915	-41.28	1885	20230726	19.63	3100	-27.26	20230217	1885	19.63	20230726	3840	-41.28	20220915	1885	19.63	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
147	20230804	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	75	2	3.55	67225090	31790	275.74	2115	2190	2055	2745	1485	2115	2114.66	1.53	0	-3688	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	358	-12.66	0.52	12	0.19	-173.00	4179.00	3840	20220915	-42.97	1885	20230726	16.18	3100	-29.35	20230217	1885	16.18	20230726	3840	-42.97	20220915	1885	16.18	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
148	20230804	140440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-20	5	-0.95	36444880	17524	152.00	2115	2115	2055	2745	1485	2115	2079.71	1.53	0	-2860	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	342	-12.11	0.50	12	0.11	-173.00	4179.00	3840	20220915	-45.44	1885	20230726	11.14	3100	-32.42	20230217	1885	11.14	20230726	3840	-45.44	20220915	1885	11.14	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
149	20230804	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-30	5	-1.42	27151570	13085	113.50	2115	2115	2055	2745	1485	2115	2075.01	1.53	0	-2258	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	341	-12.05	0.50	12	0.08	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
150	20230804	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-40	5	-1.89	19389725	9360	81.19	2115	2115	2055	2745	1485	2115	2071.55	1.53	0	-1346	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	339	-11.99	0.50	12	0.06	-173.00	4179.00	3840	20220915	-45.96	1885	20230726	10.08	3100	-33.06	20230217	1885	10.08	20230726	3840	-45.96	20220915	1885	10.08	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
151	20230804	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-35	5	-1.65	15639160	7555	65.53	2115	2115	2055	2745	1485	2115	2070.04	1.53	0	-691	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	340	-12.02	0.50	12	0.05	-173.00	4179.00	3840	20220915	-45.83	1885	20230726	10.34	3100	-32.90	20230217	1885	10.34	20230726	3840	-45.83	20220915	1885	10.34	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
152	20230804	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-45	5	-2.13	7031380	3384	29.35	2115	2115	2055	2745	1485	2115	2077.83	1.53	0	-363	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	338	-11.97	0.50	12	0.02	-173.00	4179.00	3840	20220915	-46.09	1885	20230726	9.81	3100	-33.23	20230217	1885	9.81	20230726	3840	-46.09	20220915	1885	9.81	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
153	20230804	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-30	5	-1.42	3326530	1588	13.77	2115	2115	2065	2745	1485	2115	2094.79	1.53	0	-357	2178	2146	2123	2091	2068	2135	2080	82	630	500	1430	5	1	16334678	341	-12.05	0.50	12	0.01	-173.00	4179.00	3840	20220915	-45.70	1885	20230726	10.61	3100	-32.74	20230217	1885	10.61	20230726	3840	-45.70	20220915	1885	10.61	20230726	2.71	N	050760	500	81 억		250270	N	N	0	N	00	N
154	20230803	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-50	5	-2.31	24401845	11529	27.34	2155	2155	2100	2810	1520	2165	2116.56	1.53	0	60	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	345	-12.23	0.51	12	0.07	-173.00	4179.00	3840	20220915	-44.92	1885	20230726	12.20	3100	-31.77	20230217	1885	12.20	20230726	3840	-44.92	20220915	1885	12.20	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
155	20230803	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	19945740	9424	22.35	2155	2155	2100	2810	1520	2165	2116.48	1.53	0	113	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
156	20230803	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	19878030	9392	22.27	2155	2155	2100	2810	1520	2165	2116.49	1.53	0	114	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
157	20230803	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	19867430	9387	22.26	2155	2155	2100	2810	1520	2165	2116.48	1.53	0	119	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
158	20230803	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	19202550	9072	21.51	2155	2155	2100	2810	1520	2165	2116.68	1.53	0	185	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
159	20230803	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	19194085	9068	21.50	2155	2155	2100	2810	1520	2165	2116.68	1.53	0	188	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.06	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
160	20230803	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-45	5	-2.08	17530695	8285	19.65	2155	2155	2100	2810	1520	2165	2115.96	1.53	0	703	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	346	-12.25	0.51	12	0.05	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
161	20230803	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-30	5	-1.39	2458935	1147	2.72	2155	2155	2120	2810	1520	2165	2143.80	1.53	0	-227	2241	2202	2151	2112	2061	2222	2132	82	645	500	1470	5	1	16334678	349	-12.34	0.51	12	0.01	-173.00	4179.00	3840	20220915	-44.40	1885	20230726	13.26	3100	-31.13	20230217	1885	13.26	20230726	3840	-44.40	20220915	1885	13.26	20230726	2.72	N	050760	500	81 억		250210	N	N	0	N	00	N
162	20230802	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	20	2	0.93	90584240	42168	127.30	2150	2190	2100	2785	1505	2145	2148.17	1.53	0	971	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	354	-12.51	0.52	12	0.26	-173.00	4179.00	3840	20220915	-43.62	1885	20230726	14.85	3100	-30.16	20230217	1885	14.85	20230726	3840	-43.62	20220915	1885	14.85	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
163	20230802	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-10	5	-0.47	87194000	40597	122.56	2150	2190	2100	2785	1505	2145	2147.79	1.53	0	1617	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	349	-12.34	0.51	12	0.25	-173.00	4179.00	3840	20220915	-44.40	1885	20230726	13.26	3100	-31.13	20230217	1885	13.26	20230726	3840	-44.40	20220915	1885	13.26	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
164	20230802	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	-35	5	-1.63	62970385	29243	88.28	2150	2190	2100	2785	1505	2145	2153.35	1.53	0	1414	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	345	-12.20	0.50	12	0.18	-173.00	4179.00	3840	20220915	-45.05	1885	20230726	11.94	3100	-31.94	20230217	1885	11.94	20230726	3840	-45.05	20220915	1885	11.94	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
165	20230802	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	-25	5	-1.17	54995235	25479	76.92	2150	2190	2120	2785	1505	2145	2158.45	1.53	0	2111	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	346	-12.25	0.51	12	0.16	-173.00	4179.00	3840	20220915	-44.79	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
166	20230802	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	15	2	0.70	46596415	21533	65.01	2150	2190	2145	2785	1505	2145	2163.95	1.53	0	481	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	353	-12.49	0.52	12	0.13	-173.00	4179.00	3840	20220915	-43.75	1885	20230726	14.59	3100	-30.32	20230217	1885	14.59	20230726	3840	-43.75	20220915	1885	14.59	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
167	20230802	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	45	2	2.10	34894000	16085	48.56	2150	2190	2145	2785	1505	2145	2169.35	1.53	0	410	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	358	-12.66	0.52	12	0.10	-173.00	4179.00	3840	20220915	-42.97	1885	20230726	16.18	3100	-29.35	20230217	1885	16.18	20230726	3840	-42.97	20220915	1885	16.18	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
168	20230802	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	35	2	1.63	28734450	13268	40.05	2150	2180	2145	2785	1505	2145	2165.70	1.53	0	418	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	356	-12.60	0.52	12	0.08	-173.00	4179.00	3840	20220915	-43.23	1885	20230726	15.65	3100	-29.68	20230217	1885	15.65	20230726	3840	-43.23	20220915	1885	15.65	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
169	20230802	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	5	2	0.23	1182500	550	1.66	2150	2150	2150	2785	1505	2145	2150.00	1.53	0	0	2191	2167	2131	2107	2071	2180	2120	82	640	500	1450	5	1	16334678	351	-12.43	0.51	12	0.00	-173.00	4179.00	3840	20220915	-44.01	1885	20230726	14.06	3100	-30.65	20230217	1885	14.06	20230726	3840	-44.01	20220915	1885	14.06	20230726	2.75	N	050760	500	81 억		249239	N	N	0	N	00	N
170	20230801	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	45	2	2.14	70634940	33086	158.24	2105	2155	2095	2730	1470	2100	2134.89	1.54	0	-2471	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	350	-12.40	0.51	12	0.20	-173.00	4179.00	4080	20220729	-47.43	1885	20230726	13.79	3100	-30.81	20230217	1885	13.79	20230726	3840	-44.14	20220915	1885	13.79	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
171	20230801	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	45	2	2.14	68322630	32008	153.08	2105	2155	2095	2730	1470	2100	2134.55	1.54	0	-2471	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	350	-12.40	0.51	12	0.20	-173.00	4179.00	4080	20220729	-47.43	1885	20230726	13.79	3100	-30.81	20230217	1885	13.79	20230726	3840	-44.14	20220915	1885	13.79	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
172	20230801	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	30	2	1.43	66891925	31340	149.89	2105	2155	2095	2730	1470	2100	2134.39	1.54	0	-3130	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	348	-12.31	0.51	12	0.19	-173.00	4179.00	4080	20220729	-47.79	1885	20230726	13.00	3100	-31.29	20230217	1885	13.00	20230726	3840	-44.53	20220915	1885	13.00	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
173	20230801	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	20	2	0.95	53386135	25048	119.80	2105	2155	2095	2730	1470	2100	2131.35	1.54	0	156	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	346	-12.25	0.51	12	0.15	-173.00	4179.00	4080	20220729	-48.04	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
174	20230801	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	20	2	0.95	52684890	24718	118.22	2105	2155	2095	2730	1470	2100	2131.44	1.54	0	156	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	346	-12.25	0.51	12	0.15	-173.00	4179.00	4080	20220729	-48.04	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
175	20230801	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	20	2	0.95	47596350	22318	106.74	2105	2155	2095	2730	1470	2100	2132.64	1.54	0	173	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	346	-12.25	0.51	12	0.14	-173.00	4179.00	4080	20220729	-48.04	1885	20230726	12.47	3100	-31.61	20230217	1885	12.47	20230726	3840	-44.79	20220915	1885	12.47	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
176	20230801	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	5	2	0.24	11317945	5383	25.74	2105	2105	2095	2730	1470	2100	2102.53	1.54	0	-49	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	344	-12.17	0.50	12	0.03	-173.00	4179.00	4080	20220729	-48.41	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N
177	20230801	090421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	5	2	0.24	4317355	2051	9.81	2105	2105	2105	2730	1470	2100	2105.00	1.54	0	0	2150	2125	2105	2080	2060	2115	2070	82	630	500	1420	5	1	16334678	344	-12.17	0.50	12	0.01	-173.00	4179.00	4080	20220729	-48.41	1885	20230726	11.67	3100	-32.10	20230217	1885	11.67	20230726	3840	-45.18	20220915	1885	11.67	20230726	2.75	N	050760	500	81 억		251715	N	N	0	N	00	N