KissMeData/079000/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	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-30	5	-0.59	19237010	3799	66.00	5080	5090	5040	6600	3560	5080	5063.70	1.07	0	-1405	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.84	0.47	12	0.05	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
3	20230831	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-40	5	-0.79	18949160	3742	65.01	5080	5090	5040	6600	3560	5080	5063.91	1.07	0	-1358	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	363	6.83	0.47	12	0.05	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
4	20230831	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-30	5	-0.59	17001720	3356	58.30	5080	5090	5050	6600	3560	5080	5066.07	1.07	0	-973	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.84	0.47	12	0.05	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
5	20230831	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-30	5	-0.59	14763730	2913	50.61	5080	5090	5050	6600	3560	5080	5068.22	1.07	0	-540	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.84	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
6	20230831	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-30	5	-0.59	11986560	2364	41.07	5080	5090	5050	6600	3560	5080	5070.46	1.07	0	-140	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
7	20230831	111249	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-20	5	-0.39	10695890	2109	36.64	5080	5090	5050	6600	3560	5080	5071.55	1.07	0	0	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.86	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
8	20230831	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-30	5	-0.59	9884700	1949	33.86	5080	5090	5050	6600	3560	5080	5071.68	1.07	0	1	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
9	20230831	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	4658360	917	15.93	5080	5080	5080	6600	3560	5080	5080.00	1.07	0	0	5100	5090	5070	5060	5040	5095	5065	36	1520	500	3550	10	1	7200000	366	6.88	0.47	12	0.01	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
10	20230830	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	29153990	5748	113.96	5070	5080	5050	6600	3560	5080	5072.02	1.07	0	-21	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	366	6.88	0.47	12	0.08	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
11	20230830	150811	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	29138770	5745	113.90	5070	5080	5050	6600	3560	5080	5072.02	1.07	0	-21	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	366	6.88	0.47	12	0.08	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
12	20230830	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-10	5	-0.20	18745770	3699	73.33	5070	5080	5050	6600	3560	5080	5067.79	1.07	0	-21	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	365	6.87	0.47	12	0.05	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
13	20230830	130839	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-10	5	-0.20	17972060	3546	70.30	5070	5080	5050	6600	3560	5080	5068.26	1.07	0	-21	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	365	6.87	0.47	12	0.05	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
14	20230830	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	0	3	0.00	16888730	3332	66.06	5070	5080	5050	6600	3560	5080	5068.65	1.07	0	0	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	366	6.88	0.47	12	0.05	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
15	20230830	111240	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-10	5	-0.20	14830980	2926	58.01	5070	5080	5050	6600	3560	5080	5068.69	1.07	0	0	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	365	6.87	0.47	12	0.04	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
16	20230830	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-20	5	-0.39	14709300	2902	57.53	5070	5080	5050	6600	3560	5080	5068.68	1.07	0	0	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	364	6.86	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
17	20230830	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-10	5	-0.20	12614760	2488	49.33	5070	5080	5070	6600	3560	5080	5070.24	1.07	0	0	5166	5122	5076	5032	4986	5145	5055	36	1520	500	3550	10	1	7200000	365	6.87	0.47	12	0.03	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.01	N	079000	500	36 억		76757	N	N	0	N	00	N
18	20230829	160647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	10	2	0.20	25312790	4996	88.53	5070	5120	5030	6590	3550	5070	5066.61	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	366	6.88	0.47	12	0.07	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
19	20230829	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-40	5	-0.79	24392110	4814	85.31	5070	5120	5030	6590	3550	5070	5066.91	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	362	6.82	0.46	12	0.07	738.00	10821.00	6410	20220920	-21.53	4955	20221013	1.51	5880	-14.46	20230207	4955	1.51	20230727	6410	-21.53	20220920	4955	1.51	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
20	20230829	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	17950320	3534	62.63	5070	5120	5030	6590	3550	5070	5079.32	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	366	6.90	0.47	12	0.05	738.00	10821.00	6410	20220920	-20.59	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6410	-20.59	20220920	4955	2.72	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
21	20230829	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	10	2	0.20	17248130	3396	60.18	5070	5120	5030	6590	3550	5070	5078.95	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	366	6.88	0.47	12	0.05	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
22	20230829	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	14489950	2853	50.56	5070	5120	5030	6590	3550	5070	5078.85	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	364	6.86	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
23	20230829	111450	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	10	2	0.20	13880570	2733	48.43	5070	5120	5030	6590	3550	5070	5078.88	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	366	6.88	0.47	12	0.04	738.00	10821.00	6410	20220920	-20.75	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
24	20230829	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	12448320	2450	43.42	5070	5120	5030	6590	3550	5070	5080.95	1.07	0	-27	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	364	6.86	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
25	20230829	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	50	2	0.99	4811940	949	16.82	5070	5120	5070	6590	3550	5070	5070.54	1.07	0	-18	5130	5100	5040	5010	4950	5115	5025	36	1520	500	3540	10	1	7200000	369	6.94	0.47	12	0.01	738.00	10821.00	6410	20220920	-20.12	4955	20221013	3.33	5880	-12.93	20230207	4955	3.33	20230727	6410	-20.12	20220920	4955	3.33	20221013	2.01	N	079000	500	36 억		76784	N	N	0	N	00	N
26	20230828	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	60	2	1.20	28304285	5643	100.84	5000	5070	4980	6510	3510	5010	5015.82	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	365	6.87	0.47	12	0.08	738.00	10821.00	6410	20220920	-20.90	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
27	20230828	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	40	2	0.80	25045175	4999	89.33	5000	5070	4980	6510	3510	5010	5010.04	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	364	6.84	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
28	20230828	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-15	5	-0.30	24712595	4933	88.15	5000	5070	4980	6510	3510	5010	5009.65	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.07	738.00	10821.00	6410	20220920	-22.07	4955	20221013	0.81	5880	-15.05	20230207	4955	0.81	20230727	6410	-22.07	20220920	4955	0.81	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
29	20230828	130641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	50	2	1.00	15111975	3013	53.84	5000	5070	4990	6510	3510	5010	5015.59	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	364	6.86	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
30	20230828	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	40	2	0.80	13296375	2654	47.43	5000	5050	4990	6510	3510	5010	5009.94	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	364	6.84	0.47	12	0.04	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
31	20230828	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	20	2	0.40	11280325	2254	40.28	5000	5040	4990	6510	3510	5010	5004.58	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	362	6.82	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.53	4955	20221013	1.51	5880	-14.46	20230207	4955	1.51	20230727	6410	-21.53	20220920	4955	1.51	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
32	20230828	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	30	2	0.60	9379065	1876	33.52	5000	5040	4990	6510	3510	5010	4999.50	1.07	0	-47	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	10	1	7200000	363	6.83	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.37	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
33	20230828	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-15	5	-0.30	8551565	1711	30.58	5000	5010	4990	6510	3510	5010	4997.99	1.07	0	-104	5090	5050	5030	4990	4970	5040	4980	36	1500	500	3500	5	1	7200000	360	6.77	0.46	12	0.02	738.00	10821.00	6410	20220920	-22.07	4955	20221013	0.81	5880	-15.05	20230207	4955	0.81	20230727	6410	-22.07	20220920	4955	0.81	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
34	20230825	160631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	28182890	5596	29.75	5060	5070	5010	6590	3550	5070	5036.26	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	361	6.79	0.46	12	0.08	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
35	20230825	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	25712280	5103	27.12	5060	5070	5010	6590	3550	5070	5038.66	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.07	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
36	20230825	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	16862410	3342	17.76	5060	5070	5010	6590	3550	5070	5045.60	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.05	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
37	20230825	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	16458410	3262	17.34	5060	5070	5010	6590	3550	5070	5045.50	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.05	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
38	20230825	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-50	5	-0.99	12256590	2427	12.90	5060	5070	5010	6590	3550	5070	5050.10	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	361	6.80	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.68	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
39	20230825	110632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	12226410	2421	12.87	5060	5070	5010	6590	3550	5070	5050.15	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6410	20220920	-21.22	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
40	20230825	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	11325710	2242	11.92	5060	5070	5010	6590	3550	5070	5051.61	1.07	0	-124	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	361	6.79	0.46	12	0.03	738.00	10821.00	6410	20220920	-21.84	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6410	-21.84	20220920	4955	1.11	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
41	20230825	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	8421040	1664	8.84	5060	5070	5060	6590	3550	5070	5060.72	1.07	0	0	5223	5146	5063	4986	4903	5105	4945	36	1520	500	3540	10	1	7200000	364	6.86	0.47	12	0.02	738.00	10821.00	6410	20220920	-21.06	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6410	-21.06	20220920	4955	2.12	20221013	2.00	N	079000	500	36 억		76831	N	N	0	N	00	N
42	20230824	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-50	5	-0.98	94667620	18807	792.88	5120	5140	4980	6650	3590	5120	5033.63	1.07	0	-28	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	365	6.87	0.47	12	0.26	738.00	10821.00	6520	20220823	-22.24	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6410	-20.90	20220920	4955	2.32	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
43	20230824	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-40	5	-0.78	94124330	18700	788.36	5120	5140	4980	6650	3590	5120	5033.39	1.07	0	-28	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	366	6.88	0.47	12	0.26	738.00	10821.00	6520	20220823	-22.09	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
44	20230824	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-80	5	-1.56	91596730	18200	767.29	5120	5140	4980	6650	3590	5120	5032.79	1.07	0	-28	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	363	6.83	0.47	12	0.25	738.00	10821.00	6520	20220823	-22.70	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
45	20230824	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-70	5	-1.37	80677920	16033	675.93	5120	5140	4980	6650	3590	5120	5031.99	1.07	0	1676	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	364	6.84	0.47	12	0.22	738.00	10821.00	6520	20220823	-22.55	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6410	-21.22	20220920	4955	1.92	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
46	20230824	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-100	5	-1.95	72150700	14334	604.30	5120	5140	4980	6650	3590	5120	5033.54	1.07	0	1719	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	361	6.80	0.46	12	0.20	738.00	10821.00	6520	20220823	-23.01	4955	20221013	1.31	5880	-14.63	20230207	4955	1.31	20230727	6410	-21.68	20220920	4955	1.31	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
47	20230824	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-40	5	-0.78	56275830	11164	470.66	5120	5140	4980	6650	3590	5120	5040.83	1.07	0	486	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	366	6.88	0.47	12	0.16	738.00	10821.00	6520	20220823	-22.09	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6410	-20.75	20220920	4955	2.52	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
48	20230824	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-80	5	-1.56	33481810	6615	278.88	5120	5140	5000	6650	3590	5120	5061.50	1.07	0	767	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	363	6.83	0.47	12	0.09	738.00	10821.00	6520	20220823	-22.70	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6410	-21.37	20220920	4955	1.72	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
49	20230824	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-10	5	-0.20	40930	8	0.34	5120	5120	5110	6650	3590	5120	5116.25	1.07	0	0	5226	5172	5136	5082	5046	5200	5110	36	1530	500	3580	10	1	7200000	368	6.92	0.47	12	0.00	738.00	10821.00	6520	20220823	-21.63	4955	20221013	3.13	5880	-13.10	20230207	4955	3.13	20230727	6410	-20.28	20220920	4955	3.13	20221013	2.00	N	079000	500	36 억		76859	N	N	0	N	00	N
50	20230823	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	20	2	0.39	12206920	2371	59.93	5100	5190	5100	6630	3570	5100	5148.43	1.07	0	-18	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	369	6.94	0.47	12	0.03	738.00	10821.00	6520	20220823	-21.47	4955	20221013	3.33	5880	-12.93	20230207	4955	3.33	20230727	6520	-21.47	20220823	4955	3.33	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
51	20230823	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	40	2	0.78	9632200	1869	47.24	5100	5190	5100	6630	3570	5100	5153.67	1.07	0	-18	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	370	6.96	0.48	12	0.03	738.00	10821.00	6520	20220823	-21.17	4955	20221013	3.73	5880	-12.59	20230207	4955	3.73	20230727	6520	-21.17	20220823	4955	3.73	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
52	20230823	140628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	50	2	0.98	9560230	1855	46.89	5100	5190	5100	6630	3570	5100	5153.76	1.07	0	-18	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	371	6.98	0.48	12	0.03	738.00	10821.00	6520	20220823	-21.01	4955	20221013	3.94	5880	-12.41	20230207	4955	3.94	20230727	6520	-21.01	20220823	4955	3.94	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
53	20230823	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	80	2	1.57	9555080	1854	46.87	5100	5190	5100	6630	3570	5100	5153.76	1.07	0	-18	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	373	7.02	0.48	12	0.03	738.00	10821.00	6520	20220823	-20.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6520	-20.55	20220823	4955	4.54	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
54	20230823	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	90	2	1.76	5017400	978	24.72	5100	5190	5100	6630	3570	5100	5130.27	1.07	0	-18	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	374	7.03	0.48	12	0.01	738.00	10821.00	6520	20220823	-20.40	4955	20221013	4.74	5880	-11.73	20230207	4955	4.74	20230727	6520	-20.40	20220823	4955	4.74	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
55	20230823	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	1239300	243	6.14	5100	5100	5100	6630	3570	5100	5100.00	1.07	0	0	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	367	6.91	0.47	12	0.00	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
56	20230823	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	1224000	240	6.07	5100	5100	5100	6630	3570	5100	5100.00	1.07	0	0	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	367	6.91	0.47	12	0.00	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
57	20230823	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	168300	33	0.83	5100	5100	5100	6630	3570	5100	5100.00	1.07	0	0	5240	5170	5120	5050	5000	5145	5025	36	1530	500	3570	10	1	7200000	367	6.91	0.47	12	0.00	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.00	N	079000	500	36 억		76877	N	N	0	N	00	N
58	20230822	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	0	3	0.00	20220150	3956	92.49	5120	5190	5070	6630	3570	5100	5111.26	1.07	0	-47	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	367	6.91	0.47	12	0.05	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
59	20230822	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-20	5	-0.39	19456590	3806	88.99	5120	5190	5070	6630	3570	5100	5112.08	1.07	0	-47	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	366	6.88	0.47	12	0.05	738.00	10821.00	6520	20220823	-22.09	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6520	-22.09	20220823	4955	2.52	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
60	20230822	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-30	5	-0.59	17607200	3442	80.48	5120	5190	5070	6630	3570	5100	5115.40	1.07	0	-47	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	365	6.87	0.47	12	0.05	738.00	10821.00	6520	20220823	-22.24	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6520	-22.24	20220823	4955	2.32	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
61	20230822	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	10	2	0.20	9525720	1857	43.42	5120	5190	5090	6630	3570	5100	5129.63	1.07	0	-76	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	368	6.92	0.47	12	0.03	738.00	10821.00	6520	20220823	-21.63	4955	20221013	3.13	5880	-13.10	20230207	4955	3.13	20230727	6520	-21.63	20220823	4955	3.13	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
62	20230822	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	70	2	1.37	8564570	1671	39.07	5120	5170	5090	6630	3570	5100	5125.42	1.07	0	-76	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	372	7.01	0.48	12	0.02	738.00	10821.00	6520	20220823	-20.71	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6520	-20.71	20220823	4955	4.34	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
63	20230822	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	50	2	0.98	4743890	930	21.74	5120	5160	5090	6630	3570	5100	5100.96	1.07	0	-76	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	371	6.98	0.48	12	0.01	738.00	10821.00	6520	20220823	-21.01	4955	20221013	3.94	5880	-12.41	20230207	4955	3.94	20230727	6520	-21.01	20220823	4955	3.94	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
64	20230822	100616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	50	2	0.98	4718130	925	21.63	5120	5150	5090	6630	3570	5100	5100.68	1.07	0	-76	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	371	6.98	0.48	12	0.01	738.00	10821.00	6520	20220823	-21.01	4955	20221013	3.94	5880	-12.41	20230207	4955	3.94	20230727	6520	-21.01	20220823	4955	3.94	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
65	20230822	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-10	5	-0.20	1927900	378	8.84	5120	5120	5090	6630	3570	5100	5100.26	1.07	0	0	5293	5196	5123	5026	4953	5245	5075	36	1530	500	3570	10	1	7200000	366	6.90	0.47	12	0.01	738.00	10821.00	6520	20220823	-21.93	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6520	-21.93	20220823	4955	2.72	20221013	2.01	N	079000	500	36 억		76924	N	N	0	N	00	N
66	20230821	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	21953690	4273	44.39	5080	5220	5050	6590	3550	5070	5137.77	1.07	0	3	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	367	6.91	0.47	12	0.06	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
67	20230821	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	21586490	4201	43.65	5080	5220	5050	6590	3550	5070	5138.42	1.07	0	3	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	367	6.91	0.47	12	0.06	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
68	20230821	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	15151580	2933	30.47	5080	5220	5060	6590	3550	5070	5165.90	1.07	0	-24	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	367	6.91	0.47	12	0.04	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
69	20230821	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	15151580	2933	30.47	5080	5220	5060	6590	3550	5070	5165.90	1.07	0	-24	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	367	6.91	0.47	12	0.04	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
70	20230821	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	14008200	2708	28.14	5080	5220	5060	6590	3550	5070	5172.90	1.07	0	-24	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	367	6.91	0.47	12	0.04	738.00	10821.00	6520	20220823	-21.78	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6520	-21.78	20220823	4955	2.93	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
71	20230821	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	13890900	2685	27.90	5080	5220	5060	6590	3550	5070	5173.52	1.07	0	-24	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	366	6.90	0.47	12	0.04	738.00	10821.00	6520	20220823	-21.93	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6520	-21.93	20220823	4955	2.72	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
72	20230821	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	13840000	2675	27.79	5080	5220	5060	6590	3550	5070	5173.83	1.07	0	-24	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	366	6.90	0.47	12	0.04	738.00	10821.00	6520	20220823	-21.93	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6520	-21.93	20220823	4955	2.72	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
73	20230821	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	50	2	0.99	1468300	289	3.00	5080	5120	5080	6590	3550	5070	5080.62	1.07	0	0	5423	5246	5123	4946	4823	5220	4920	36	1520	500	3540	10	1	7200000	369	6.94	0.47	12	0.00	738.00	10821.00	6520	20220823	-21.47	4955	20221013	3.33	5880	-12.93	20230207	4955	3.33	20230727	6520	-21.47	20220823	4955	3.33	20221013	2.01	N	079000	500	36 억		76921	N	N	0	N	00	N
74	20230818	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	48669780	9625	129.25	5070	5300	5000	6590	3550	5070	5056.60	1.07	0	-22	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	365	6.87	0.47	12	0.13	738.00	10821.00	6550	20220817	-22.60	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6520	-22.24	20220823	4955	2.32	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
75	20230818	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	10	2	0.20	48588660	9609	129.03	5070	5300	5000	6590	3550	5070	5056.58	1.07	0	-22	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	366	6.88	0.47	12	0.13	738.00	10821.00	6550	20220817	-22.44	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6520	-22.09	20220823	4955	2.52	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
76	20230818	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	50	2	0.99	47409970	9377	125.92	5070	5300	5000	6590	3550	5070	5055.98	1.07	0	-14	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	369	6.94	0.47	12	0.13	738.00	10821.00	6550	20220817	-21.83	4955	20221013	3.33	5880	-12.93	20230207	4955	3.33	20230727	6520	-21.47	20220823	4955	3.33	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
77	20230818	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	43888200	8698	116.80	5070	5080	5000	6590	3550	5070	5045.78	1.07	0	-9	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.12	738.00	10821.00	6550	20220817	-22.90	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6520	-22.55	20220823	4955	1.92	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
78	20230818	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	43832650	8687	116.65	5070	5080	5000	6590	3550	5070	5045.78	1.07	0	2	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	364	6.84	0.47	12	0.12	738.00	10821.00	6550	20220817	-22.90	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6520	-22.55	20220823	4955	1.92	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
79	20230818	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	43484390	8618	115.72	5070	5080	5000	6590	3550	5070	5045.76	1.07	0	64	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	363	6.83	0.47	12	0.12	738.00	10821.00	6550	20220817	-23.05	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6520	-22.70	20220823	4955	1.72	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
80	20230818	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	34590270	6844	91.90	5070	5080	5010	6590	3550	5070	5054.10	1.07	0	81	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	361	6.79	0.46	12	0.10	738.00	10821.00	6550	20220817	-23.51	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6520	-23.16	20220823	4955	1.11	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
81	20230818	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	10	2	0.20	17790660	3509	47.12	5070	5080	5070	6590	3550	5070	5070.01	1.07	0	-3	5370	5220	5130	4980	4890	5175	4935	36	1520	500	3540	10	1	7200000	366	6.88	0.47	12	0.05	738.00	10821.00	6550	20220817	-22.44	4955	20221013	2.52	5880	-13.61	20230207	4955	2.52	20230727	6520	-22.09	20220823	4955	2.52	20221013	2.01	N	079000	500	36 억		76943	N	N	0	N	00	N
82	20230817	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-230	5	-4.34	37846640	7445	91.00	5280	5280	5040	6890	3710	5300	5083.50	1.07	0	-2318	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	365	6.87	0.47	12	0.10	738.00	10821.00	6600	20220816	-23.18	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6550	-22.60	20220817	4955	2.32	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
83	20230817	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-240	5	-4.53	35631840	7008	85.66	5280	5280	5040	6890	3710	5300	5084.45	1.07	0	-2228	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	364	6.86	0.47	12	0.10	738.00	10821.00	6600	20220816	-23.33	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6550	-22.75	20220817	4955	2.12	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
84	20230817	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-240	5	-4.53	32842850	6457	78.93	5280	5280	5040	6890	3710	5300	5086.39	1.07	0	-2136	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	364	6.86	0.47	12	0.09	738.00	10821.00	6600	20220816	-23.33	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6550	-22.75	20220817	4955	2.12	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
85	20230817	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-250	5	-4.72	28622880	5622	68.72	5280	5280	5040	6890	3710	5300	5091.23	1.07	0	-1322	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	364	6.84	0.47	12	0.08	738.00	10821.00	6600	20220816	-23.48	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6550	-22.90	20220817	4955	1.92	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
86	20230817	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-240	5	-4.53	22554080	4421	54.04	5280	5280	5040	6890	3710	5300	5101.58	1.07	0	-448	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	364	6.86	0.47	12	0.06	738.00	10821.00	6600	20220816	-23.33	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6550	-22.75	20220817	4955	2.12	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
87	20230817	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-230	5	-4.34	19137430	3746	45.79	5280	5280	5040	6890	3710	5300	5108.76	1.07	0	142	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	365	6.87	0.47	12	0.05	738.00	10821.00	6600	20220816	-23.18	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6550	-22.60	20220817	4955	2.32	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
88	20230817	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-250	5	-4.72	12717340	2476	30.27	5280	5280	5040	6890	3710	5300	5136.24	1.07	0	124	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6600	20220816	-23.48	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6550	-22.90	20220817	4955	1.92	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
89	20230817	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-110	5	-2.08	5642770	1079	13.19	5280	5280	5040	6890	3710	5300	5229.63	1.07	0	-58	5493	5396	5203	5106	4913	5445	5155	36	1590	500	3710	10	1	7200000	374	7.03	0.48	12	0.01	738.00	10821.00	6600	20220816	-21.36	4955	20221013	4.74	5880	-11.73	20230207	4955	4.74	20230727	6550	-20.76	20220817	4955	4.74	20221013	2.02	N	079000	500	36 억		76970	N	N	0	N	00	N
90	20230816	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	120	2	2.32	41362490	8162	180.54	5030	5300	5010	6730	3630	5180	5066.78	1.07	0	-401	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	382	7.18	0.49	12	0.11	738.00	10821.00	6690	20220812	-20.78	4955	20221013	6.96	5880	-9.86	20230207	4955	6.96	20230727	6600	-19.70	20220816	4955	6.96	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
91	20230816	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-80	5	-1.54	37803630	7478	165.41	5030	5180	5010	6730	3630	5180	5055.31	1.07	0	-194	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	367	6.91	0.47	12	0.10	738.00	10821.00	6690	20220812	-23.77	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6600	-22.73	20220816	4955	2.93	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
92	20230816	140616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-120	5	-2.32	34242550	6781	149.99	5030	5150	5010	6730	3630	5180	5049.78	1.07	0	-110	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	364	6.86	0.47	12	0.09	738.00	10821.00	6690	20220812	-24.36	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6600	-23.33	20220816	4955	2.12	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
93	20230816	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-130	5	-2.51	33029480	6541	144.68	5030	5150	5010	6730	3630	5180	5049.61	1.07	0	-110	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	364	6.84	0.47	12	0.09	738.00	10821.00	6690	20220812	-24.51	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6600	-23.48	20220816	4955	1.92	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
94	20230816	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-150	5	-2.90	27598250	5464	120.86	5030	5150	5010	6730	3630	5180	5050.92	1.07	0	-122	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	362	6.82	0.46	12	0.08	738.00	10821.00	6690	20220812	-24.81	4955	20221013	1.51	5880	-14.46	20230207	4955	1.51	20230727	6600	-23.79	20220816	4955	1.51	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
95	20230816	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-90	5	-1.74	25129550	4976	110.06	5030	5150	5010	6730	3630	5180	5050.15	1.07	0	-122	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	366	6.90	0.47	12	0.07	738.00	10821.00	6690	20220812	-23.92	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6600	-22.88	20220816	4955	2.72	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
96	20230816	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-40	5	-0.77	21076220	4174	92.32	5030	5150	5020	6730	3630	5180	5049.41	1.07	0	-114	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	370	6.96	0.48	12	0.06	738.00	10821.00	6690	20220812	-23.17	4955	20221013	3.73	5880	-12.59	20230207	4955	3.73	20230727	6600	-22.12	20220816	4955	3.73	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
97	20230816	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-130	5	-2.51	10196010	2021	44.70	5030	5130	5020	6730	3630	5180	5045.03	1.07	0	-113	5400	5290	5210	5100	5020	5250	5060	36	1550	500	3620	10	1	7200000	364	6.84	0.47	12	0.03	738.00	10821.00	6690	20220812	-24.51	4955	20221013	1.92	5880	-14.12	20230207	4955	1.92	20230727	6600	-23.48	20220816	4955	1.92	20221013	2.02	N	079000	500	36 억		77092	N	N	0	N	00	N
98	20230814	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	23450360	4521	161.93	5320	5320	5130	6730	3630	5180	5186.99	1.07	0	-81	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.06	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6600	-21.52	20220816	4955	4.54	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
99	20230814	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	21028190	4054	145.20	5320	5320	5130	6730	3630	5180	5187.02	1.07	0	-29	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	374	7.05	0.48	12	0.06	738.00	10821.00	6690	20220812	-22.27	4955	20221013	4.94	5880	-11.56	20230207	4955	4.94	20230727	6600	-21.21	20220816	4955	4.94	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
100	20230814	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	10	2	0.19	20991820	4047	144.95	5320	5320	5130	6730	3630	5180	5187.01	1.07	0	-29	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	374	7.03	0.48	12	0.06	738.00	10821.00	6690	20220812	-22.42	4955	20221013	4.74	5880	-11.73	20230207	4955	4.74	20230727	6600	-21.36	20220816	4955	4.74	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
101	20230814	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	20499510	3952	141.55	5320	5320	5130	6730	3630	5180	5187.12	1.07	0	-29	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.05	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6600	-21.52	20220816	4955	4.54	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
102	20230814	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	20193890	3893	139.43	5320	5320	5130	6730	3630	5180	5187.23	1.07	0	-29	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.05	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6600	-21.52	20220816	4955	4.54	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
103	20230814	110604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	18867810	3637	130.27	5320	5320	5130	6730	3630	5180	5187.74	1.07	0	-29	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.05	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6600	-21.52	20220816	4955	4.54	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
104	20230814	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	20	2	0.39	15543430	2992	107.16	5320	5320	5180	6730	3630	5180	5195.00	1.07	0	-89	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	374	7.05	0.48	12	0.04	738.00	10821.00	6690	20220812	-22.27	4955	20221013	4.94	5880	-11.56	20230207	4955	4.94	20230727	6600	-21.21	20220816	4955	4.94	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
105	20230814	090605	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	110	2	2.12	1207190	228	8.17	5320	5320	5190	6730	3630	5180	5294.69	1.07	0	0	5293	5236	5203	5146	5113	5225	5135	36	1550	500	3620	10	1	7200000	381	7.17	0.49	12	0.00	738.00	10821.00	6690	20220812	-20.93	4955	20221013	6.76	5880	-10.03	20230207	4955	6.76	20230727	6600	-19.85	20220816	4955	6.76	20221013	2.03	N	079000	500	36 억		77125	N	N	0	N	00	N
106	20230811	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	14500070	2792	122.13	5180	5260	5170	6730	3630	5180	5193.43	1.07	0	307	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.04	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6690	-22.57	20220812	4955	4.54	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
107	20230811	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	11982470	2306	100.87	5180	5260	5170	6730	3630	5180	5196.21	1.07	0	307	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.03	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6690	-22.57	20220812	4955	4.54	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
108	20230811	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	10	2	0.19	11852820	2281	99.78	5180	5260	5170	6730	3630	5180	5196.33	1.07	0	307	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	374	7.03	0.48	12	0.03	738.00	10821.00	6690	20220812	-22.42	4955	20221013	4.74	5880	-11.73	20230207	4955	4.74	20230727	6690	-22.42	20220812	4955	4.74	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
109	20230811	130559	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	70	2	1.35	11334300	2181	95.41	5180	5260	5170	6730	3630	5180	5196.84	1.07	0	307	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	378	7.11	0.49	12	0.03	738.00	10821.00	6690	20220812	-21.52	4955	20221013	5.95	5880	-10.71	20230207	4955	5.95	20230727	6690	-21.52	20220812	4955	5.95	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
110	20230811	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	70	2	1.35	11334300	2181	95.41	5180	5260	5170	6730	3630	5180	5196.84	1.07	0	307	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	378	7.11	0.49	12	0.03	738.00	10821.00	6690	20220812	-21.52	4955	20221013	5.95	5880	-10.71	20230207	4955	5.95	20230727	6690	-21.52	20220812	4955	5.95	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
111	20230811	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	50	2	0.97	10637870	2048	89.59	5180	5240	5170	6730	3630	5180	5194.27	1.07	0	203	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	377	7.09	0.48	12	0.03	738.00	10821.00	6690	20220812	-21.82	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	6690	-21.82	20220812	4955	5.55	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
112	20230811	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	40	2	0.77	8362950	1610	70.43	5180	5240	5170	6730	3630	5180	5194.38	1.07	0	97	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	376	7.07	0.48	12	0.02	738.00	10821.00	6690	20220812	-21.97	4955	20221013	5.35	5880	-11.22	20230207	4955	5.35	20230727	6690	-21.97	20220812	4955	5.35	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
113	20230811	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	0	3	0.00	2040920	394	17.24	5180	5180	5180	6730	3630	5180	5180.00	1.07	0	0	5253	5216	5183	5146	5113	5235	5165	36	1550	500	3620	10	1	7200000	373	7.02	0.48	12	0.01	738.00	10821.00	6690	20220812	-22.57	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6690	-22.57	20220812	4955	4.54	20221013	2.02	N	079000	500	36 억		77131	N	N	0	N	00	N
114	20230810	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	70	2	1.37	11839900	2286	34.83	5150	5220	5150	6640	3580	5110	5179.31	1.07	0	-485	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	373	7.02	0.48	12	0.03	738.00	10821.00	6750	20220809	-23.26	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6690	-22.57	20220812	4955	4.54	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
115	20230810	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	50	2	0.98	7370260	1425	21.71	5150	5220	5150	6640	3580	5110	5172.11	1.07	0	-487	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	6.99	0.48	12	0.02	738.00	10821.00	6750	20220809	-23.56	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	6690	-22.87	20220812	4955	4.14	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
116	20230810	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	60	2	1.17	6183460	1195	18.21	5150	5220	5150	6640	3580	5110	5174.44	1.07	0	-487	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	7.01	0.48	12	0.02	738.00	10821.00	6750	20220809	-23.41	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6690	-22.72	20220812	4955	4.34	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
117	20230810	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	60	2	1.17	5594080	1081	16.47	5150	5220	5150	6640	3580	5110	5174.91	1.07	0	-487	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	7.01	0.48	12	0.02	738.00	10821.00	6750	20220809	-23.41	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6690	-22.72	20220812	4955	4.34	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
118	20230810	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	50	2	0.98	4917310	950	14.48	5150	5220	5150	6640	3580	5110	5176.12	1.07	0	-487	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	6.99	0.48	12	0.01	738.00	10821.00	6750	20220809	-23.56	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	6690	-22.87	20220812	4955	4.14	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
119	20230810	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	60	2	1.17	2920610	565	8.61	5150	5220	5150	6640	3580	5110	5169.22	1.07	0	-281	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	7.01	0.48	12	0.01	738.00	10821.00	6750	20220809	-23.41	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6690	-22.72	20220812	4955	4.34	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
120	20230810	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	50	2	0.98	1223750	237	3.61	5150	5190	5150	6640	3580	5110	5163.50	1.07	0	-55	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	6.99	0.48	12	0.00	738.00	10821.00	6750	20220809	-23.56	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	6690	-22.87	20220812	4955	4.14	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
121	20230810	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	50	2	0.98	453240	88	1.34	5150	5160	5150	6640	3580	5110	5150.45	1.07	0	0	5376	5242	5126	4992	4876	5310	5060	36	1530	500	3570	10	1	7200000	372	6.99	0.48	12	0.00	738.00	10821.00	6750	20220809	-23.56	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	6690	-22.87	20220812	4955	4.14	20221013	2.02	N	079000	500	36 억		77120	N	N	0	N	00	N
122	20230809	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	50	2	0.99	33225890	6563	91.70	5060	5260	5010	6570	3550	5060	5062.61	1.07	0	-826	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	368	6.92	0.47	12	0.09	738.00	10821.00	6890	20220808	-25.83	4955	20221013	3.13	5880	-13.10	20230207	4955	3.13	20230727	6750	-24.30	20220809	4955	3.13	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
123	20230809	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	50	2	0.99	32975500	6514	91.02	5060	5260	5010	6570	3550	5060	5062.25	1.07	0	-814	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	368	6.92	0.47	12	0.09	738.00	10821.00	6890	20220808	-25.83	4955	20221013	3.13	5880	-13.10	20230207	4955	3.13	20230727	6750	-24.30	20220809	4955	3.13	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
124	20230809	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	10	2	0.20	31917510	6307	88.12	5060	5260	5010	6570	3550	5060	5060.65	1.07	0	-731	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	365	6.87	0.47	12	0.09	738.00	10821.00	6890	20220808	-26.42	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6750	-24.89	20220809	4955	2.32	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
125	20230809	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	30	2	0.59	31562290	6237	87.15	5060	5260	5010	6570	3550	5060	5060.49	1.07	0	-662	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	366	6.90	0.47	12	0.09	738.00	10821.00	6890	20220808	-26.12	4955	20221013	2.72	5880	-13.44	20230207	4955	2.72	20230727	6750	-24.59	20220809	4955	2.72	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
126	20230809	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-20	5	-0.40	25641840	5080	70.98	5060	5100	5010	6570	3550	5060	5047.61	1.07	0	-667	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.07	738.00	10821.00	6890	20220808	-26.85	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6750	-25.33	20220809	4955	1.72	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
127	20230809	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-20	5	-0.40	23745750	4704	65.73	5060	5090	5010	6570	3550	5060	5047.99	1.07	0	-495	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.07	738.00	10821.00	6890	20220808	-26.85	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6750	-25.33	20220809	4955	1.72	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
128	20230809	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-20	5	-0.40	16540750	3283	45.87	5060	5080	5010	6570	3550	5060	5038.30	1.07	0	-308	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	363	6.83	0.47	12	0.05	738.00	10821.00	6890	20220808	-26.85	4955	20221013	1.72	5880	-14.29	20230207	4955	1.72	20230727	6750	-25.33	20220809	4955	1.72	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
129	20230809	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-50	5	-0.99	12122170	2405	33.60	5060	5060	5010	6570	3550	5060	5040.40	1.07	0	-136	5286	5172	5086	4972	4886	5130	4930	36	1510	500	3540	10	1	7200000	361	6.79	0.46	12	0.03	738.00	10821.00	6890	20220808	-27.29	4955	20221013	1.11	5880	-14.80	20230207	4955	1.11	20230727	6750	-25.78	20220809	4955	1.11	20221013	2.02	N	079000	500	36 억		77252	N	N	0	N	00	N
130	20230808	160558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-140	5	-2.69	36411590	7157	175.80	5130	5200	5000	6760	3640	5200	5087.76	1.07	0	-2397	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	364	6.86	0.47	12	0.10	738.00	10821.00	7150	20220805	-29.23	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6890	-26.56	20220808	4955	2.12	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
131	20230808	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-80	5	-1.54	33538660	6590	161.88	5130	5200	5000	6760	3640	5200	5089.33	1.07	0	-2397	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	369	6.94	0.47	12	0.09	738.00	10821.00	7150	20220805	-28.39	4955	20221013	3.33	5880	-12.93	20230207	4955	3.33	20230727	6890	-25.69	20220808	4955	3.33	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
132	20230808	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-140	5	-2.69	28070050	5522	135.64	5130	5190	5000	6760	3640	5200	5083.31	1.07	0	-1879	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	364	6.86	0.47	12	0.08	738.00	10821.00	7150	20220805	-29.23	4955	20221013	2.12	5880	-13.95	20230207	4955	2.12	20230727	6890	-26.56	20220808	4955	2.12	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
133	20230808	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	24715930	4861	119.41	5130	5190	5000	6760	3640	5200	5084.54	1.07	0	-1320	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	365	6.87	0.47	12	0.07	738.00	10821.00	7150	20220805	-29.09	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6890	-26.42	20220808	4955	2.32	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
134	20230808	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	20996270	4126	101.35	5130	5190	5000	6760	3640	5200	5088.77	1.07	0	-767	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	365	6.87	0.47	12	0.06	738.00	10821.00	7150	20220805	-29.09	4955	20221013	2.32	5880	-13.78	20230207	4955	2.32	20230727	6890	-26.42	20220808	4955	2.32	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
135	20230808	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-100	5	-1.92	17734520	3483	85.56	5130	5190	5000	6760	3640	5200	5091.74	1.07	0	-180	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	367	6.91	0.47	12	0.05	738.00	10821.00	7150	20220805	-28.67	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	6890	-25.98	20220808	4955	2.93	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
136	20230808	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-20	5	-0.38	3180350	619	15.21	5130	5180	5110	6760	3640	5200	5137.88	1.07	0	1	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	373	7.02	0.48	12	0.01	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	6890	-24.82	20220808	4955	4.54	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
137	20230808	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-50	5	-0.96	189850	37	0.91	5130	5150	5130	6760	3640	5200	5131.08	1.07	0	0	5306	5252	5196	5142	5086	5225	5115	36	1560	500	3640	10	1	7200000	371	6.98	0.48	12	0.00	738.00	10821.00	7150	20220805	-27.97	4955	20221013	3.94	5880	-12.41	20230207	4955	3.94	20230727	6890	-25.25	20220808	4955	3.94	20221013	2.02	N	079000	500	36 억		77205	N	N	0	N	00	N
138	20230807	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-30	5	-0.57	21236020	4071	166.84	5250	5250	5140	6790	3670	5230	5216.41	1.07	0	21	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	374	7.05	0.48	12	0.06	738.00	10821.00	7150	20220805	-27.27	4955	20221013	4.94	5880	-11.56	20230207	4955	4.94	20230727	6890	-24.53	20220808	4955	4.94	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
139	20230807	150546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-60	5	-1.15	18119390	3466	142.05	5250	5250	5170	6790	3670	5230	5227.75	1.07	0	4	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	372	7.01	0.48	12	0.05	738.00	10821.00	7150	20220805	-27.69	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6890	-24.96	20220808	4955	4.34	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
140	20230807	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-60	5	-1.15	17575300	3361	137.75	5250	5250	5170	6790	3670	5230	5229.19	1.07	0	3	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	372	7.01	0.48	12	0.05	738.00	10821.00	7150	20220805	-27.69	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	6890	-24.96	20220808	4955	4.34	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
141	20230807	130544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	16458300	3146	128.93	5250	5250	5220	6790	3670	5230	5231.50	1.07	0	0	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	377	7.09	0.48	12	0.04	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	6890	-24.09	20220808	4955	5.55	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
142	20230807	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	15563970	2975	121.93	5250	5250	5220	6790	3670	5230	5231.59	1.07	0	0	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	377	7.09	0.48	12	0.04	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	6890	-24.09	20220808	4955	5.55	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
143	20230807	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	15417530	2947	120.78	5250	5250	5220	6790	3670	5230	5231.60	1.07	0	0	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	377	7.09	0.48	12	0.04	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	6890	-24.09	20220808	4955	5.55	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
144	20230807	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	14334920	2740	112.30	5250	5250	5220	6790	3670	5230	5231.72	1.07	0	0	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	377	7.09	0.48	12	0.04	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	6890	-24.09	20220808	4955	5.55	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
145	20230807	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	20	2	0.38	157500	30	1.23	5250	5250	5250	6790	3670	5230	5250.00	1.07	0	0	5370	5300	5220	5150	5070	5260	5110	36	1560	500	3660	10	1	7200000	378	7.11	0.49	12	0.00	738.00	10821.00	7150	20220805	-26.57	4955	20221013	5.95	5880	-10.71	20230207	4955	5.95	20230727	6890	-23.80	20220808	4955	5.95	20221013	2.03	N	079000	500	36 억		77184	N	N	0	N	00	N
146	20230804	160539	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-60	5	-1.13	12685070	2440	80.13	5290	5290	5140	6870	3710	5290	5198.80	1.08	0	-250	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	377	7.09	0.48	12	0.03	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	7150	-26.85	20220805	4955	5.55	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
147	20230804	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-70	5	-1.32	12674610	2438	80.07	5290	5290	5140	6870	3710	5290	5198.77	1.08	0	-250	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	376	7.07	0.48	12	0.03	738.00	10821.00	7150	20220805	-26.99	4955	20221013	5.35	5880	-11.22	20230207	4955	5.35	20230727	7150	-26.99	20220805	4955	5.35	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
148	20230804	140547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-30	5	-0.57	12460590	2397	78.72	5290	5290	5140	6870	3710	5290	5198.41	1.08	0	-250	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	379	7.13	0.49	12	0.03	738.00	10821.00	7150	20220805	-26.43	4955	20221013	6.16	5880	-10.54	20230207	4955	6.16	20230727	7150	-26.43	20220805	4955	6.16	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
149	20230804	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-50	5	-0.95	11919360	2294	75.34	5290	5290	5140	6870	3710	5290	5195.88	1.08	0	-250	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	377	7.10	0.48	12	0.03	738.00	10821.00	7150	20220805	-26.71	4955	20221013	5.75	5880	-10.88	20230207	4955	5.75	20230727	7150	-26.71	20220805	4955	5.75	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
150	20230804	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-10	5	-0.19	11380030	2191	71.95	5290	5290	5140	6870	3710	5290	5193.99	1.08	0	-250	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	380	7.15	0.49	12	0.03	738.00	10821.00	7150	20220805	-26.15	4955	20221013	6.56	5880	-10.20	20230207	4955	6.56	20230727	7150	-26.15	20220805	4955	6.56	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
151	20230804	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-20	5	-0.38	9941500	1916	62.92	5290	5290	5140	6870	3710	5290	5188.67	1.08	0	-228	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	379	7.14	0.49	12	0.03	738.00	10821.00	7150	20220805	-26.29	4955	20221013	6.36	5880	-10.37	20230207	4955	6.36	20230727	7150	-26.29	20220805	4955	6.36	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
152	20230804	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-130	5	-2.46	5049720	975	32.02	5290	5290	5160	6870	3710	5290	5179.20	1.08	0	-68	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	372	6.99	0.48	12	0.01	738.00	10821.00	7150	20220805	-27.83	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	7150	-27.83	20220805	4955	4.14	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
153	20230804	090534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	0	3	0.00	79350	15	0.49	5290	5290	5290	6870	3710	5290	5290.00	1.08	0	0	5396	5342	5236	5182	5076	5370	5210	36	1580	500	3700	10	1	7200000	381	7.17	0.49	12	0.00	738.00	10821.00	7150	20220805	-26.01	4955	20221013	6.76	5880	-10.03	20230207	4955	6.76	20230727	7150	-26.01	20220805	4955	6.76	20221013	1.99	N	079000	500	36 억		77419	N	N	0	N	00	N
154	20230803	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	30	2	0.57	15859870	3045	45.47	5180	5290	5130	6830	3690	5260	5208.50	1.08	0	-194	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	381	7.17	0.49	12	0.04	738.00	10821.00	7150	20220805	-26.01	4955	20221013	6.76	5880	-10.03	20230207	4955	6.76	20230727	7150	-26.01	20220805	4955	6.76	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
155	20230803	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-50	5	-0.95	9556370	1844	27.53	5180	5210	5130	6830	3690	5260	5182.41	1.08	0	-194	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	375	7.06	0.48	12	0.03	738.00	10821.00	7150	20220805	-27.13	4955	20221013	5.15	5880	-11.39	20230207	4955	5.15	20230727	7150	-27.13	20220805	4955	5.15	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
156	20230803	140533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-50	5	-0.95	9525110	1838	27.45	5180	5210	5130	6830	3690	5260	5182.32	1.08	0	-200	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	375	7.06	0.48	12	0.03	738.00	10821.00	7150	20220805	-27.13	4955	20221013	5.15	5880	-11.39	20230207	4955	5.15	20230727	7150	-27.13	20220805	4955	5.15	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
157	20230803	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-60	5	-1.14	5583450	1080	16.13	5180	5200	5130	6830	3690	5260	5169.86	1.08	0	-202	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	374	7.05	0.48	12	0.02	738.00	10821.00	7150	20220805	-27.27	4955	20221013	4.94	5880	-11.56	20230207	4955	4.94	20230727	7150	-27.27	20220805	4955	4.94	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
158	20230803	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-90	5	-1.71	5019830	971	14.50	5180	5180	5130	6830	3690	5260	5169.75	1.08	0	-151	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	372	7.01	0.48	12	0.01	738.00	10821.00	7150	20220805	-27.69	4955	20221013	4.34	5880	-12.07	20230207	4955	4.34	20230727	7150	-27.69	20220805	4955	4.34	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
159	20230803	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-130	5	-2.47	4719970	913	13.63	5180	5180	5130	6830	3690	5260	5169.74	1.08	0	-111	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	369	6.95	0.47	12	0.01	738.00	10821.00	7150	20220805	-28.25	4955	20221013	3.53	5880	-12.76	20230207	4955	3.53	20230727	7150	-28.25	20220805	4955	3.53	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
160	20230803	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-120	5	-2.28	4011570	775	11.57	5180	5180	5130	6830	3690	5260	5176.22	1.08	0	-29	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	370	6.96	0.48	12	0.01	738.00	10821.00	7150	20220805	-28.11	4955	20221013	3.73	5880	-12.59	20230207	4955	3.73	20230727	7150	-28.11	20220805	4955	3.73	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
161	20230803	090530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-80	5	-1.52	1191400	230	3.43	5180	5180	5180	6830	3690	5260	5180.00	1.08	0	0	5333	5296	5233	5196	5133	5315	5215	36	1570	500	3680	10	1	7200000	373	7.02	0.48	12	0.00	738.00	10821.00	7150	20220805	-27.55	4955	20221013	4.54	5880	-11.90	20230207	4955	4.54	20230727	7150	-27.55	20220805	4955	4.54	20221013	2.00	N	079000	500	36 억		77621	N	N	0	N	00	N
162	20230802	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	20	2	0.38	34876440	6697	67.30	5240	5270	5170	6810	3670	5240	5207.77	1.08	0	43	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	379	7.13	0.49	12	0.09	738.00	10821.00	7150	20220805	-26.43	4955	20221013	6.16	5880	-10.54	20230207	4955	6.16	20230727	7150	-26.43	20220805	4955	6.16	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
163	20230802	150542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-20	5	-0.38	31749740	6102	61.32	5240	5270	5170	6810	3670	5240	5203.17	1.08	0	43	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	376	7.07	0.48	12	0.08	738.00	10821.00	7150	20220805	-26.99	4955	20221013	5.35	5880	-11.22	20230207	4955	5.35	20230727	7150	-26.99	20220805	4955	5.35	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
164	20230802	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-30	5	-0.57	30818440	5924	59.53	5240	5270	5170	6810	3670	5240	5202.30	1.08	0	72	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	375	7.06	0.48	12	0.08	738.00	10821.00	7150	20220805	-27.13	4955	20221013	5.15	5880	-11.39	20230207	4955	5.15	20230727	7150	-27.13	20220805	4955	5.15	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
165	20230802	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-50	5	-0.95	26747840	5138	51.63	5240	5270	5190	6810	3670	5240	5205.89	1.08	0	145	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	374	7.03	0.48	12	0.07	738.00	10821.00	7150	20220805	-27.41	4955	20221013	4.74	5880	-11.73	20230207	4955	4.74	20230727	7150	-27.41	20220805	4955	4.74	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
166	20230802	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-10	5	-0.19	13736580	2634	26.47	5240	5270	5200	6810	3670	5240	5215.10	1.08	0	145	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	377	7.09	0.48	12	0.04	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	7150	-26.85	20220805	4955	5.55	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
167	20230802	110528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	10	2	0.19	12870720	2469	24.81	5240	5250	5200	6810	3670	5240	5212.93	1.08	0	-5	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	378	7.11	0.49	12	0.03	738.00	10821.00	7150	20220805	-26.57	4955	20221013	5.95	5880	-10.71	20230207	4955	5.95	20230727	7150	-26.57	20220805	4955	5.95	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
168	20230802	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-40	5	-0.76	9723770	1865	18.74	5240	5250	5200	6810	3670	5240	5213.82	1.08	0	-67	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	374	7.05	0.48	12	0.03	738.00	10821.00	7150	20220805	-27.27	4955	20221013	4.94	5880	-11.56	20230207	4955	4.94	20230727	7150	-27.27	20220805	4955	4.94	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
169	20230802	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	0	3	0.00	2593800	495	4.97	5240	5240	5240	6810	3670	5240	5240.00	1.08	0	-67	5333	5286	5193	5146	5053	5310	5170	36	1570	500	3660	10	1	7200000	377	7.10	0.48	12	0.01	738.00	10821.00	7150	20220805	-26.71	4955	20221013	5.75	5880	-10.88	20230207	4955	5.75	20230727	7150	-26.71	20220805	4955	5.75	20221013	2.00	N	079000	500	36 억		77771	N	N	0	N	00	N
170	20230801	160530	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	60	2	1.16	51401690	9951	242.23	5180	5240	5100	6730	3630	5180	5165.18	1.09	0	-343	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	377	7.10	0.48	12	0.14	738.00	10821.00	7150	20220805	-26.71	4955	20221013	5.75	5880	-10.88	20230207	4955	5.75	20230727	7150	-26.71	20220805	4955	5.75	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
171	20230801	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-40	5	-0.77	47969490	9296	226.29	5180	5240	5100	6730	3630	5180	5159.79	1.09	0	-343	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	370	6.96	0.48	12	0.13	738.00	10821.00	7150	20220805	-28.11	4955	20221013	3.73	5880	-12.59	20230207	4955	3.73	20230727	7150	-28.11	20220805	4955	3.73	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
172	20230801	140538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-80	5	-1.54	41462340	8028	195.42	5180	5240	5100	6730	3630	5180	5164.33	1.09	0	151	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	367	6.91	0.47	12	0.11	738.00	10821.00	7150	20220805	-28.67	4955	20221013	2.93	5880	-13.27	20230207	4955	2.93	20230727	7150	-28.67	20220805	4955	2.93	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
173	20230801	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-50	5	-0.97	37022910	7160	174.29	5180	5240	5100	6730	3630	5180	5170.53	1.09	0	293	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	369	6.95	0.47	12	0.10	738.00	10821.00	7150	20220805	-28.25	4955	20221013	3.53	5880	-12.76	20230207	4955	3.53	20230727	7150	-28.25	20220805	4955	3.53	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
174	20230801	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-50	5	-0.97	30390920	5862	142.70	5180	5240	5120	6730	3630	5180	5184.55	1.09	0	0	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	369	6.95	0.47	12	0.08	738.00	10821.00	7150	20220805	-28.25	4955	20221013	3.53	5880	-12.76	20230207	4955	3.53	20230727	7150	-28.25	20220805	4955	3.53	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
175	20230801	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-20	5	-0.39	27744740	5348	130.19	5180	5240	5120	6730	3630	5180	5188.18	1.09	0	-191	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	372	6.99	0.48	12	0.07	738.00	10821.00	7150	20220805	-27.83	4955	20221013	4.14	5880	-12.24	20230207	4955	4.14	20230727	7150	-27.83	20220805	4955	4.14	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
176	20230801	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	50	2	0.97	21685420	4179	101.73	5180	5240	5120	6730	3630	5180	5189.60	1.09	0	-384	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	377	7.09	0.48	12	0.06	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	7150	-26.85	20220805	4955	5.55	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N
177	20230801	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	50	2	0.97	10329660	1993	48.52	5180	5230	5180	6730	3630	5180	5183.30	1.09	0	-70	5260	5220	5150	5110	5040	5240	5130	36	1550	500	3620	10	1	7200000	377	7.09	0.48	12	0.03	738.00	10821.00	7150	20220805	-26.85	4955	20221013	5.55	5880	-11.05	20230207	4955	5.55	20230727	7150	-26.85	20220805	4955	5.55	20221013	2.01	N	079000	500	36 억		78271	N	N	0	N	00	N