KissMeData/252500/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	161035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1157	0	3	0.00	450725842	393526	136.04	1166	1166	1131	1504	810	1157	1145.22	4.76	0	21502	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	480	36.16	1.29	12	0.95	32.00	895.00	1585	20221207	-27.00	881	20230726	31.33	1500	-22.87	20230119	881	31.33	20230726	1585	-27.00	20221207	881	31.33	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
3	20230831	151321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1161	4	2	0.35	437081141	381753	131.97	1166	1166	1131	1504	810	1157	1144.92	4.76	0	22928	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	482	36.28	1.30	12	0.92	32.00	895.00	1585	20221207	-26.75	881	20230726	31.78	1500	-22.60	20230119	881	31.78	20230726	1585	-26.75	20221207	881	31.78	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
4	20230831	141434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1149	-8	5	-0.69	374858730	327693	113.28	1166	1166	1131	1504	810	1157	1143.91	4.76	0	30167	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	477	35.91	1.28	12	0.79	32.00	895.00	1585	20221207	-27.51	881	20230726	30.42	1500	-23.40	20230119	881	30.42	20230726	1585	-27.51	20221207	881	30.42	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
5	20230831	131356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1148	-9	5	-0.78	350145453	306129	105.82	1166	1166	1131	1504	810	1157	1143.76	4.76	0	27675	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	476	35.88	1.28	12	0.74	32.00	895.00	1585	20221207	-27.57	881	20230726	30.31	1500	-23.47	20230119	881	30.31	20230726	1585	-27.57	20221207	881	30.31	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
6	20230831	121446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1139	-18	5	-1.56	291845313	255127	88.19	1166	1166	1131	1504	810	1157	1143.90	4.76	0	39712	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	473	35.59	1.27	12	0.61	32.00	895.00	1585	20221207	-28.14	881	20230726	29.28	1500	-24.07	20230119	881	29.28	20230726	1585	-28.14	20221207	881	29.28	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
7	20230831	111918	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1133	-24	5	-2.07	259179782	226409	78.27	1166	1166	1131	1504	810	1157	1144.72	4.76	0	26457	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	470	35.41	1.27	12	0.55	32.00	895.00	1585	20221207	-28.52	881	20230726	28.60	1500	-24.47	20230119	881	28.60	20230726	1585	-28.52	20221207	881	28.60	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
8	20230831	101537	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1153	-4	5	-0.35	151459623	131915	45.60	1166	1166	1140	1504	810	1157	1148.13	4.76	0	14762	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	478	36.03	1.29	12	0.32	32.00	895.00	1585	20221207	-27.26	881	20230726	30.87	1500	-23.13	20230119	881	30.87	20230726	1585	-27.26	20221207	881	30.87	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
9	20230831	091401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1152	-5	5	-0.43	37138374	32088	11.09	1166	1166	1151	1504	810	1157	1157.40	4.76	0	-9967	1196	1176	1166	1146	1136	1171	1141	41	347	100	800	1	1	41486390	478	36.00	1.29	12	0.08	32.00	895.00	1585	20221207	-27.32	881	20230726	30.76	1500	-23.20	20230119	881	30.76	20230726	1585	-27.32	20221207	881	30.76	20230726	4.16	N	252500	100	41 억		1973203	N	N	0	N	00	N
10	20230830	161039	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1157	-18	5	-1.53	334744248	286099	43.72	1176	1186	1156	1527	823	1175	1170.11	4.87	0	-47415	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	480	36.16	1.29	12	0.69	32.00	895.00	1585	20221207	-27.00	881	20230726	31.33	1500	-22.87	20230119	881	31.33	20230726	1585	-27.00	20221207	881	31.33	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
11	20230830	151256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1162	-13	5	-1.11	317888140	271541	41.50	1176	1186	1156	1527	823	1175	1170.68	4.87	0	-51266	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	482	36.31	1.30	12	0.65	32.00	895.00	1585	20221207	-26.69	881	20230726	31.90	1500	-22.53	20230119	881	31.90	20230726	1585	-26.69	20221207	881	31.90	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
12	20230830	141348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1170	-5	5	-0.43	294912197	251859	38.49	1176	1186	1156	1527	823	1175	1170.94	4.87	0	-50388	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	485	36.56	1.31	12	0.61	32.00	895.00	1585	20221207	-26.18	881	20230726	32.80	1500	-22.00	20230119	881	32.80	20230726	1585	-26.18	20221207	881	32.80	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
13	20230830	131339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1168	-7	5	-0.60	257364884	219599	33.56	1176	1186	1160	1527	823	1175	1171.98	4.87	0	-54258	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	485	36.50	1.31	12	0.53	32.00	895.00	1585	20221207	-26.31	881	20230726	32.58	1500	-22.13	20230119	881	32.58	20230726	1585	-26.31	20221207	881	32.58	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
14	20230830	121351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1166	-9	5	-0.77	229004781	195224	29.83	1176	1186	1163	1527	823	1175	1173.04	4.87	0	-54274	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	484	36.44	1.30	12	0.47	32.00	895.00	1585	20221207	-26.44	881	20230726	32.35	1500	-22.27	20230119	881	32.35	20230726	1585	-26.44	20221207	881	32.35	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
15	20230830	111902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1171	-4	5	-0.34	205242239	174882	26.73	1176	1186	1163	1527	823	1175	1173.60	4.87	0	-49204	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	486	36.59	1.31	12	0.42	32.00	895.00	1585	20221207	-26.12	881	20230726	32.92	1500	-21.93	20230119	881	32.92	20230726	1585	-26.12	20221207	881	32.92	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
16	20230830	101434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1177	2	2	0.17	134635832	114453	17.49	1176	1186	1169	1527	823	1175	1176.34	4.87	0	-35027	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	488	36.78	1.32	12	0.28	32.00	895.00	1585	20221207	-25.74	881	20230726	33.60	1500	-21.53	20230119	881	33.60	20230726	1585	-25.74	20221207	881	33.60	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
17	20230830	091335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1183	8	2	0.68	47660500	40498	6.19	1176	1185	1169	1527	823	1175	1176.86	4.87	0	-11547	1211	1192	1166	1147	1121	1202	1157	41	352	100	820	1	1	41486390	491	36.97	1.32	12	0.10	32.00	895.00	1585	20221207	-25.36	881	20230726	34.28	1500	-21.13	20230119	881	34.28	20230726	1585	-25.36	20221207	881	34.28	20230726	3.99	N	252500	100	41 억		2020394	N	N	0	N	00	N
18	20230829	161033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1175	31	2	2.71	738132105	635048	75.85	1147	1185	1140	1487	801	1144	1162.32	4.53	0	146299	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	487	36.72	1.31	12	1.53	32.00	895.00	1585	20221207	-25.87	881	20230726	33.37	1500	-21.67	20230119	881	33.37	20230726	1585	-25.87	20221207	881	33.37	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
19	20230829	151304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1161	17	2	1.49	682419073	587494	70.17	1147	1185	1140	1487	801	1144	1161.58	4.53	0	144530	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	482	36.28	1.30	12	1.42	32.00	895.00	1585	20221207	-26.75	881	20230726	31.78	1500	-22.60	20230119	881	31.78	20230726	1585	-26.75	20221207	881	31.78	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
20	20230829	141436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1168	24	2	2.10	626237593	539264	64.41	1147	1185	1140	1487	801	1144	1161.28	4.53	0	140077	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	485	36.50	1.31	12	1.30	32.00	895.00	1585	20221207	-26.31	881	20230726	32.58	1500	-22.13	20230119	881	32.58	20230726	1585	-26.31	20221207	881	32.58	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
21	20230829	131335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1166	22	2	1.92	580385741	499837	59.70	1147	1185	1140	1487	801	1144	1161.15	4.53	0	140844	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	484	36.44	1.30	12	1.20	32.00	895.00	1585	20221207	-26.44	881	20230726	32.35	1500	-22.27	20230119	881	32.35	20230726	1585	-26.44	20221207	881	32.35	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
22	20230829	121432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1170	26	2	2.27	506256756	436298	52.11	1147	1185	1140	1487	801	1144	1160.35	4.53	0	113426	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	485	36.56	1.31	12	1.05	32.00	895.00	1585	20221207	-26.18	881	20230726	32.80	1500	-22.00	20230119	881	32.80	20230726	1585	-26.18	20221207	881	32.80	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
23	20230829	112121	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1170	26	2	2.27	469658982	405013	48.38	1147	1185	1140	1487	801	1144	1159.61	4.53	0	105231	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	485	36.56	1.31	12	0.98	32.00	895.00	1585	20221207	-26.18	881	20230726	32.80	1500	-22.00	20230119	881	32.80	20230726	1585	-26.18	20221207	881	32.80	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
24	20230829	101530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1173	29	2	2.53	378942857	327419	39.11	1147	1185	1140	1487	801	1144	1157.36	4.53	0	100393	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	487	36.66	1.31	12	0.79	32.00	895.00	1585	20221207	-25.99	881	20230726	33.14	1500	-21.80	20230119	881	33.14	20230726	1585	-25.99	20221207	881	33.14	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
25	20230829	091016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1143	-1	5	-0.09	75076813	65468	7.82	1147	1158	1140	1487	801	1144	1146.77	4.53	0	-1251	1221	1182	1159	1120	1097	1171	1109	41	343	100	800	1	1	41486390	474	35.72	1.28	12	0.16	32.00	895.00	1585	20221207	-27.89	881	20230726	29.74	1500	-23.80	20230119	881	29.74	20230726	1585	-27.89	20221207	881	29.74	20230726	4.09	N	252500	100	41 억		1879074	N	N	0	N	00	N
26	20230828	161002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1144	-2	5	-0.17	961248414	828267	76.14	1170	1198	1136	1489	803	1146	1160.61	4.73	0	-81781	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	475	35.75	1.28	12	2.00	32.00	895.00	1585	20221207	-27.82	881	20230726	29.85	1500	-23.73	20230119	881	29.85	20230726	1585	-27.82	20221207	881	29.85	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
27	20230828	151013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1138	-8	5	-0.70	942595018	811947	74.64	1170	1198	1136	1489	803	1146	1160.91	4.73	0	-81266	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	472	35.56	1.27	12	1.96	32.00	895.00	1585	20221207	-28.20	881	20230726	29.17	1500	-24.13	20230119	881	29.17	20230726	1585	-28.20	20221207	881	29.17	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
28	20230828	141015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1138	-8	5	-0.70	891677041	767210	70.52	1170	1198	1137	1489	803	1146	1162.23	4.73	0	-82163	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	472	35.56	1.27	12	1.85	32.00	895.00	1585	20221207	-28.20	881	20230726	29.17	1500	-24.13	20230119	881	29.17	20230726	1585	-28.20	20221207	881	29.17	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
29	20230828	131024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1142	-4	5	-0.35	842482338	724045	66.56	1170	1198	1137	1489	803	1146	1163.58	4.73	0	-85049	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	474	35.69	1.28	12	1.75	32.00	895.00	1585	20221207	-27.95	881	20230726	29.63	1500	-23.87	20230119	881	29.63	20230726	1585	-27.95	20221207	881	29.63	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
30	20230828	121016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1146	0	3	0.00	809188585	694898	63.88	1170	1198	1137	1489	803	1146	1164.47	4.73	0	-87189	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	475	35.81	1.28	12	1.68	32.00	895.00	1585	20221207	-27.70	881	20230726	30.08	1500	-23.60	20230119	881	30.08	20230726	1585	-27.70	20221207	881	30.08	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
31	20230828	111012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1146	0	3	0.00	768628946	659533	60.63	1170	1198	1137	1489	803	1146	1165.42	4.73	0	-87490	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	475	35.81	1.28	12	1.59	32.00	895.00	1585	20221207	-27.70	881	20230726	30.08	1500	-23.60	20230119	881	30.08	20230726	1585	-27.70	20221207	881	30.08	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
32	20230828	101002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1147	1	2	0.09	656726196	562363	51.69	1170	1198	1137	1489	803	1146	1167.80	4.73	0	-90106	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	476	35.84	1.28	12	1.36	32.00	895.00	1585	20221207	-27.63	881	20230726	30.19	1500	-23.53	20230119	881	30.19	20230726	1585	-27.63	20221207	881	30.19	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
33	20230828	091014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1171	25	2	2.18	395922605	335925	30.88	1170	1198	1167	1489	803	1146	1178.61	4.73	0	-66035	1204	1174	1133	1103	1062	1190	1119	41	343	100	800	1	1	41486390	486	36.59	1.31	12	0.81	32.00	895.00	1585	20221207	-26.12	881	20230726	32.92	1500	-21.93	20230119	881	32.92	20230726	1585	-26.12	20221207	881	32.92	20230726	4.05	N	252500	100	41 억		1960855	N	N	0	N	00	N
34	20230825	161007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1146	38	2	3.43	1218111737	1070953	213.80	1108	1163	1092	1440	776	1108	1137.39	4.72	0	3156	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	475	35.81	1.28	12	2.58	32.00	895.00	1585	20221207	-27.70	881	20230726	30.08	1500	-23.60	20230119	881	30.08	20230726	1585	-27.70	20221207	881	30.08	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
35	20230825	151013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1140	32	2	2.89	1160565517	1020653	203.76	1108	1163	1092	1440	776	1108	1137.08	4.72	0	2580	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	473	35.62	1.27	12	2.46	32.00	895.00	1585	20221207	-28.08	881	20230726	29.40	1500	-24.00	20230119	881	29.40	20230726	1585	-28.08	20221207	881	29.40	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
36	20230825	141011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1137	29	2	2.62	1065737056	937315	187.12	1108	1163	1092	1440	776	1108	1137.01	4.72	0	-9758	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	472	35.53	1.27	12	2.26	32.00	895.00	1585	20221207	-28.26	881	20230726	29.06	1500	-24.20	20230119	881	29.06	20230726	1585	-28.26	20221207	881	29.06	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
37	20230825	131007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1136	28	2	2.53	1031731114	907338	181.14	1108	1163	1092	1440	776	1108	1137.10	4.72	0	-9757	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	471	35.50	1.27	12	2.19	32.00	895.00	1585	20221207	-28.33	881	20230726	28.94	1500	-24.27	20230119	881	28.94	20230726	1585	-28.33	20221207	881	28.94	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
38	20230825	121009	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1133	25	2	2.26	952879028	837958	167.29	1108	1163	1092	1440	776	1108	1137.14	4.72	0	-8209	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	470	35.41	1.27	12	2.02	32.00	895.00	1585	20221207	-28.52	881	20230726	28.60	1500	-24.47	20230119	881	28.60	20230726	1585	-28.52	20221207	881	28.60	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
39	20230825	111007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1128	20	2	1.81	894418000	786215	156.96	1108	1163	1092	1440	776	1108	1137.63	4.72	0	-12582	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	468	35.25	1.26	12	1.90	32.00	895.00	1585	20221207	-28.83	881	20230726	28.04	1500	-24.80	20230119	881	28.04	20230726	1585	-28.83	20221207	881	28.04	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
40	20230825	101013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1130	22	2	1.99	729751667	641879	128.14	1108	1163	1092	1440	776	1108	1136.90	4.72	0	-7263	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	469	35.31	1.26	12	1.55	32.00	895.00	1585	20221207	-28.71	881	20230726	28.26	1500	-24.67	20230119	881	28.26	20230726	1585	-28.71	20221207	881	28.26	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
41	20230825	091005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1114	6	2	0.54	68814389	62037	12.38	1108	1122	1092	1440	776	1108	1109.25	4.72	0	12412	1132	1120	1101	1089	1070	1126	1095	41	332	100	770	1	1	41486390	462	34.81	1.24	12	0.15	32.00	895.00	1585	20221207	-29.72	881	20230726	26.45	1500	-25.73	20230119	881	26.45	20230726	1585	-29.72	20221207	881	26.45	20230726	4.14	N	252500	100	41 억		1957699	N	N	0	N	00	N
42	20230824	161001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1108	3	2	0.27	541513401	491169	102.93	1102	1113	1082	1436	774	1105	1102.48	4.85	0	-52551	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	460	34.62	1.24	12	1.18	32.00	895.00	1585	20221207	-30.09	881	20230726	25.77	1500	-26.13	20230119	881	25.77	20230726	1585	-30.09	20221207	881	25.77	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
43	20230824	150959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1106	1	2	0.09	473096485	429142	89.93	1102	1113	1082	1436	774	1105	1102.42	4.85	0	-55982	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	459	34.56	1.24	12	1.03	32.00	895.00	1585	20221207	-30.22	881	20230726	25.54	1500	-26.27	20230119	881	25.54	20230726	1585	-30.22	20221207	881	25.54	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
44	20230824	141001	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1102	-3	5	-0.27	373862099	339673	71.18	1102	1113	1082	1436	774	1105	1100.65	4.85	0	-52876	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	457	34.44	1.23	12	0.82	32.00	895.00	1585	20221207	-30.47	881	20230726	25.09	1500	-26.53	20230119	881	25.09	20230726	1585	-30.47	20221207	881	25.09	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
45	20230824	131004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1101	-4	5	-0.36	315268817	286489	60.04	1102	1113	1082	1436	774	1105	1100.46	4.85	0	-46026	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	457	34.41	1.23	12	0.69	32.00	895.00	1585	20221207	-30.54	881	20230726	24.97	1500	-26.60	20230119	881	24.97	20230726	1585	-30.54	20221207	881	24.97	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
46	20230824	121007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1098	-7	5	-0.63	302732243	275058	57.64	1102	1113	1082	1436	774	1105	1100.61	4.85	0	-46023	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	456	34.31	1.23	12	0.66	32.00	895.00	1585	20221207	-30.73	881	20230726	24.63	1500	-26.80	20230119	881	24.63	20230726	1585	-30.73	20221207	881	24.63	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
47	20230824	111002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1105	0	3	0.00	216533138	197099	41.30	1102	1113	1082	1436	774	1105	1098.60	4.85	0	-55988	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	458	34.53	1.23	12	0.48	32.00	895.00	1585	20221207	-30.28	881	20230726	25.43	1500	-26.33	20230119	881	25.43	20230726	1585	-30.28	20221207	881	25.43	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
48	20230824	100959	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1100	-5	5	-0.45	157864495	144023	30.18	1102	1113	1082	1436	774	1105	1096.11	4.85	0	-47874	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	456	34.38	1.23	12	0.35	32.00	895.00	1585	20221207	-30.60	881	20230726	24.86	1500	-26.67	20230119	881	24.86	20230726	1585	-30.60	20221207	881	24.86	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
49	20230824	091002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1095	-10	5	-0.90	64580818	58725	12.31	1102	1113	1091	1436	774	1105	1099.72	4.85	0	-24701	1138	1121	1102	1085	1066	1112	1076	41	331	100	770	1	1	41486390	454	34.22	1.22	12	0.14	32.00	895.00	1585	20221207	-30.91	881	20230726	24.29	1500	-27.00	20230119	881	24.29	20230726	1585	-30.91	20221207	881	24.29	20230726	4.25	N	252500	100	41 억		2010612	N	N	0	N	00	N
50	20230823	160958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1105	5	2	0.45	514183867	466603	64.76	1119	1119	1083	1430	770	1100	1101.97	4.77	0	28395	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	458	34.53	1.23	12	1.12	32.00	895.00	1585	20221207	-30.28	881	20230726	25.43	1500	-26.33	20230119	881	25.43	20230726	1585	-30.28	20221207	881	25.43	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
51	20230823	150955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1107	7	2	0.64	480105947	435809	60.48	1119	1119	1083	1430	770	1100	1101.64	4.77	0	26855	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	459	34.59	1.24	12	1.05	32.00	895.00	1585	20221207	-30.16	881	20230726	25.65	1500	-26.20	20230119	881	25.65	20230726	1585	-30.16	20221207	881	25.65	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
52	20230823	141004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1095	-5	5	-0.45	352075232	320004	44.41	1119	1119	1083	1430	770	1100	1100.22	4.77	0	24433	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	454	34.22	1.22	12	0.77	32.00	895.00	1585	20221207	-30.91	881	20230726	24.29	1500	-27.00	20230119	881	24.29	20230726	1585	-30.91	20221207	881	24.29	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
53	20230823	130954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1105	5	2	0.45	257152859	233886	32.46	1119	1119	1083	1430	770	1100	1099.48	4.77	0	29704	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	458	34.53	1.23	12	0.56	32.00	895.00	1585	20221207	-30.28	881	20230726	25.43	1500	-26.33	20230119	881	25.43	20230726	1585	-30.28	20221207	881	25.43	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
54	20230823	121002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1104	4	2	0.36	231693768	210718	29.24	1119	1119	1083	1430	770	1100	1099.54	4.77	0	25823	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	458	34.50	1.23	12	0.51	32.00	895.00	1585	20221207	-30.35	881	20230726	25.31	1500	-26.40	20230119	881	25.31	20230726	1585	-30.35	20221207	881	25.31	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
55	20230823	110957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1099	-1	5	-0.09	195394241	177756	24.67	1119	1119	1083	1430	770	1100	1099.23	4.77	0	9901	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	456	34.34	1.23	12	0.43	32.00	895.00	1585	20221207	-30.66	881	20230726	24.74	1500	-26.73	20230119	881	24.74	20230726	1585	-30.66	20221207	881	24.74	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
56	20230823	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1095	-5	5	-0.45	139650488	127294	17.67	1119	1119	1083	1430	770	1100	1097.07	4.77	0	1161	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	454	34.22	1.22	12	0.31	32.00	895.00	1585	20221207	-30.91	881	20230726	24.29	1500	-27.00	20230119	881	24.29	20230726	1585	-30.91	20221207	881	24.29	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
57	20230823	091005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1103	3	2	0.27	30048709	27060	3.76	1119	1119	1102	1430	770	1100	1110.45	4.77	0	995	1158	1129	1101	1072	1044	1143	1086	41	330	100	770	1	1	41486390	458	34.47	1.23	12	0.07	32.00	895.00	1585	20221207	-30.41	881	20230726	25.20	1500	-26.47	20230119	881	25.20	20230726	1585	-30.41	20221207	881	25.20	20230726	4.35	N	252500	100	41 억		1980011	N	N	0	N	00	N
58	20230822	160953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1100	29	2	2.71	788367368	716765	166.80	1095	1130	1073	1392	750	1071	1099.90	4.63	0	58307	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	456	34.38	1.23	12	1.73	32.00	895.00	1585	20221207	-30.60	881	20230726	24.86	1500	-26.67	20230119	881	24.86	20230726	1585	-30.60	20221207	881	24.86	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
59	20230822	150952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1097	26	2	2.43	741289847	674058	156.86	1095	1130	1073	1392	750	1071	1099.75	4.63	0	58570	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	455	34.28	1.23	12	1.62	32.00	895.00	1585	20221207	-30.79	881	20230726	24.52	1500	-26.87	20230119	881	24.52	20230726	1585	-30.79	20221207	881	24.52	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
60	20230822	140953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1120	49	2	4.58	636976226	579560	134.87	1095	1130	1073	1392	750	1071	1099.08	4.63	0	51798	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	465	35.00	1.25	12	1.40	32.00	895.00	1585	20221207	-29.34	881	20230726	27.13	1500	-25.33	20230119	881	27.13	20230726	1585	-29.34	20221207	881	27.13	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
61	20230822	130950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1109	38	2	3.55	580291687	528763	123.05	1095	1130	1073	1392	750	1071	1097.46	4.63	0	58494	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	460	34.66	1.24	12	1.27	32.00	895.00	1585	20221207	-30.03	881	20230726	25.88	1500	-26.07	20230119	881	25.88	20230726	1585	-30.03	20221207	881	25.88	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
62	20230822	120937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1088	17	2	1.59	454442286	415361	96.66	1095	1130	1073	1392	750	1071	1094.10	4.63	0	22678	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	451	34.00	1.22	12	1.00	32.00	895.00	1585	20221207	-31.36	881	20230726	23.50	1500	-27.47	20230119	881	23.50	20230726	1585	-31.36	20221207	881	23.50	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
63	20230822	110950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1090	19	2	1.77	422434751	385921	89.81	1095	1130	1073	1392	750	1071	1094.63	4.63	0	17447	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	452	34.06	1.22	12	0.93	32.00	895.00	1585	20221207	-31.23	881	20230726	23.72	1500	-27.33	20230119	881	23.72	20230726	1585	-31.23	20221207	881	23.72	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
64	20230822	100947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1085	14	2	1.31	382000269	348791	81.17	1095	1130	1073	1392	750	1071	1095.23	4.63	0	7820	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	450	33.91	1.21	12	0.84	32.00	895.00	1585	20221207	-31.55	881	20230726	23.16	1500	-27.67	20230119	881	23.16	20230726	1585	-31.55	20221207	881	23.16	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
65	20230822	090947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1085	14	2	1.31	233157388	211290	49.17	1095	1130	1085	1392	750	1071	1103.53	4.63	0	-14814	1103	1087	1064	1048	1025	1075	1036	41	321	100	740	1	1	41486390	450	33.91	1.21	12	0.51	32.00	895.00	1585	20221207	-31.55	881	20230726	23.16	1500	-27.67	20230119	881	23.16	20230726	1585	-31.55	20221207	881	23.16	20230726	4.35	N	252500	100	41 억		1920680	N	N	0	N	00	N
66	20230821	160946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1071	-14	5	-1.29	426036260	400254	17.48	1080	1080	1041	1410	760	1085	1064.38	4.47	0	63363	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	444	33.47	1.20	12	0.96	32.00	895.00	1585	20221207	-32.43	881	20230726	21.57	1500	-28.60	20230119	881	21.57	20230726	1585	-32.43	20221207	881	21.57	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
67	20230821	150952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1070	-15	5	-1.38	387824903	364482	15.92	1080	1080	1041	1410	760	1085	1064.00	4.47	0	55477	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	444	33.44	1.20	12	0.88	32.00	895.00	1585	20221207	-32.49	881	20230726	21.45	1500	-28.67	20230119	881	21.45	20230726	1585	-32.49	20221207	881	21.45	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
68	20230821	140948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1070	-15	5	-1.38	359293952	337806	14.75	1080	1080	1041	1410	760	1085	1063.57	4.47	0	54057	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	444	33.44	1.20	12	0.81	32.00	895.00	1585	20221207	-32.49	881	20230726	21.45	1500	-28.67	20230119	881	21.45	20230726	1585	-32.49	20221207	881	21.45	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
69	20230821	130958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1065	-20	5	-1.84	338301415	318134	13.89	1080	1080	1041	1410	760	1085	1063.34	4.47	0	54054	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	442	33.28	1.19	12	0.77	32.00	895.00	1585	20221207	-32.81	881	20230726	20.89	1500	-29.00	20230119	881	20.89	20230726	1585	-32.81	20221207	881	20.89	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
70	20230821	120956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1067	-18	5	-1.66	317003709	298192	13.02	1080	1080	1041	1410	760	1085	1063.03	4.47	0	48670	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	443	33.34	1.19	12	0.72	32.00	895.00	1585	20221207	-32.68	881	20230726	21.11	1500	-28.87	20230119	881	21.11	20230726	1585	-32.68	20221207	881	21.11	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
71	20230821	110947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1075	-10	5	-0.92	271877276	256066	11.18	1080	1080	1041	1410	760	1085	1061.68	4.47	0	44058	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	446	33.59	1.20	12	0.62	32.00	895.00	1585	20221207	-32.18	881	20230726	22.02	1500	-28.33	20230119	881	22.02	20230726	1585	-32.18	20221207	881	22.02	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
72	20230821	100945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1069	-16	5	-1.47	225213227	212405	9.28	1080	1080	1041	1410	760	1085	1060.22	4.47	0	23292	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	443	33.41	1.19	12	0.51	32.00	895.00	1585	20221207	-32.56	881	20230726	21.34	1500	-28.73	20230119	881	21.34	20230726	1585	-32.56	20221207	881	21.34	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
73	20230821	090955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1057	-28	5	-2.58	82734737	77273	3.37	1080	1080	1055	1410	760	1085	1070.55	4.47	0	-14143	1207	1146	1101	1040	995	1176	1070	41	325	100	750	1	1	41486390	439	33.03	1.18	12	0.19	32.00	895.00	1585	20221207	-33.31	881	20230726	19.98	1500	-29.53	20230119	881	19.98	20230726	1585	-33.31	20221207	881	19.98	20230726	4.38	N	252500	100	41 억		1856110	N	N	0	N	00	N
74	20230818	160946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1085	28	2	2.65	2485224037	2240788	214.41	1056	1162	1056	1374	740	1057	1109.17	4.45	0	7110	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	450	33.91	1.21	12	5.40	32.00	895.00	1585	20221207	-31.55	881	20230726	23.16	1500	-27.67	20230119	881	23.16	20230726	1585	-31.55	20221207	881	23.16	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
75	20230818	150938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1071	14	2	1.32	2404592630	2166143	207.27	1056	1162	1056	1374	740	1057	1110.15	4.45	0	922	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	444	33.47	1.20	12	5.22	32.00	895.00	1585	20221207	-32.43	881	20230726	21.57	1500	-28.60	20230119	881	21.57	20230726	1585	-32.43	20221207	881	21.57	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
76	20230818	140946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1070	13	2	1.23	2352626764	2117578	202.62	1056	1162	1056	1374	740	1057	1111.07	4.45	0	98	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	444	33.44	1.20	12	5.10	32.00	895.00	1585	20221207	-32.49	881	20230726	21.45	1500	-28.67	20230119	881	21.45	20230726	1585	-32.49	20221207	881	21.45	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
77	20230818	130938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1078	21	2	1.99	2246519836	2018587	193.15	1056	1162	1056	1374	740	1057	1112.99	4.45	0	-5690	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	447	33.69	1.20	12	4.87	32.00	895.00	1585	20221207	-31.99	881	20230726	22.36	1500	-28.13	20230119	881	22.36	20230726	1585	-31.99	20221207	881	22.36	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
78	20230818	120950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1085	28	2	2.65	2202432099	1977865	189.25	1056	1162	1056	1374	740	1057	1113.62	4.45	0	-8307	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	450	33.91	1.21	12	4.77	32.00	895.00	1585	20221207	-31.55	881	20230726	23.16	1500	-27.67	20230119	881	23.16	20230726	1585	-31.55	20221207	881	23.16	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
79	20230818	110941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1083	26	2	2.46	2126776747	1907969	182.56	1056	1162	1056	1374	740	1057	1114.77	4.45	0	-5915	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	449	33.84	1.21	12	4.60	32.00	895.00	1585	20221207	-31.67	881	20230726	22.93	1500	-27.80	20230119	881	22.93	20230726	1585	-31.67	20221207	881	22.93	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
80	20230818	100947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1080	23	2	2.18	1953857084	1747439	167.20	1056	1162	1056	1374	740	1057	1118.22	4.45	0	-22354	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	448	33.75	1.21	12	4.21	32.00	895.00	1585	20221207	-31.86	881	20230726	22.59	1500	-28.00	20230119	881	22.59	20230726	1585	-31.86	20221207	881	22.59	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
81	20230818	090951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1079	22	2	2.08	242535182	225898	21.61	1056	1091	1056	1374	740	1057	1073.86	4.45	0	13056	1159	1107	1075	1023	991	1092	1008	41	317	100	730	1	1	41486390	448	33.72	1.21	12	0.54	32.00	895.00	1585	20221207	-31.92	881	20230726	22.47	1500	-28.07	20230119	881	22.47	20230726	1585	-31.92	20221207	881	22.47	20230726	4.07	N	252500	100	41 억		1846685	N	N	0	N	00	N
82	20230817	160946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1057	-73	5	-6.46	1038956757	975069	42.44	1127	1127	1043	1469	791	1130	1065.55	4.44	0	3007	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	439	33.03	1.18	12	2.35	32.00	895.00	1585	20221207	-33.31	881	20230726	19.98	1500	-29.53	20230119	881	19.98	20230726	1585	-33.31	20221207	881	19.98	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
83	20230817	150953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1059	-71	5	-6.28	1012126825	949706	41.34	1127	1127	1043	1469	791	1130	1065.73	4.44	0	4270	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	439	33.09	1.18	12	2.29	32.00	895.00	1585	20221207	-33.19	881	20230726	20.20	1500	-29.40	20230119	881	20.20	20230726	1585	-33.19	20221207	881	20.20	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
84	20230817	140944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1063	-67	5	-5.93	948234501	889425	38.71	1127	1127	1043	1469	791	1130	1066.12	4.44	0	7763	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	441	33.22	1.19	12	2.14	32.00	895.00	1585	20221207	-32.93	881	20230726	20.66	1500	-29.13	20230119	881	20.66	20230726	1585	-32.93	20221207	881	20.66	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
85	20230817	130941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1059	-71	5	-6.28	901078452	845026	36.78	1127	1127	1043	1469	791	1130	1066.33	4.44	0	6762	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	439	33.09	1.18	12	2.04	32.00	895.00	1585	20221207	-33.19	881	20230726	20.20	1500	-29.40	20230119	881	20.20	20230726	1585	-33.19	20221207	881	20.20	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
86	20230817	120944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1060	-70	5	-6.19	804531839	754160	32.82	1127	1127	1043	1469	791	1130	1066.79	4.44	0	9479	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	440	33.12	1.18	12	1.82	32.00	895.00	1585	20221207	-33.12	881	20230726	20.32	1500	-29.33	20230119	881	20.32	20230726	1585	-33.12	20221207	881	20.32	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
87	20230817	110945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1055	-75	5	-6.64	718588000	673425	29.31	1127	1127	1043	1469	791	1130	1067.06	4.44	0	13122	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	438	32.97	1.18	12	1.62	32.00	895.00	1585	20221207	-33.44	881	20230726	19.75	1500	-29.67	20230119	881	19.75	20230726	1585	-33.44	20221207	881	19.75	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
88	20230817	100940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1071	-59	5	-5.22	541921384	505984	22.02	1127	1127	1043	1469	791	1130	1071.02	4.44	0	9533	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	444	33.47	1.20	12	1.22	32.00	895.00	1585	20221207	-32.43	881	20230726	21.57	1500	-28.60	20230119	881	21.57	20230726	1585	-32.43	20221207	881	21.57	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
89	20230817	090938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1064	-66	5	-5.84	192337974	175771	7.65	1127	1127	1064	1469	791	1130	1094.25	4.44	0	11713	1222	1176	1153	1107	1084	1164	1095	41	339	100	790	1	1	41486390	441	33.25	1.19	12	0.42	32.00	895.00	1585	20221207	-32.87	881	20230726	20.77	1500	-29.07	20230119	881	20.77	20230726	1585	-32.87	20221207	881	20.77	20230726	4.13	N	252500	100	41 억		1843959	N	N	0	N	00	N
90	20230816	160944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1130	-4	5	-0.35	2610427869	2256133	82.14	1198	1199	1130	1474	794	1134	1157.07	4.68	0	-95604	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	469	35.31	1.26	12	5.44	32.00	895.00	1585	20221207	-28.71	881	20230726	28.26	1500	-24.67	20230119	881	28.26	20230726	1585	-28.71	20221207	881	28.26	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
91	20230816	150946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1140	6	2	0.53	2482812658	2143518	78.04	1198	1199	1131	1474	794	1134	1158.29	4.68	0	-95299	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	473	35.62	1.27	12	5.17	32.00	895.00	1585	20221207	-28.08	881	20230726	29.40	1500	-24.00	20230119	881	29.40	20230726	1585	-28.08	20221207	881	29.40	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
92	20230816	140944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1136	2	2	0.18	2148009007	1851190	67.40	1198	1199	1131	1474	794	1134	1160.34	4.68	0	-94486	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	471	35.50	1.27	12	4.46	32.00	895.00	1585	20221207	-28.33	881	20230726	28.94	1500	-24.27	20230119	881	28.94	20230726	1585	-28.33	20221207	881	28.94	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
93	20230816	130940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1149	15	2	1.32	2062278064	1776006	64.66	1198	1199	1131	1474	794	1134	1161.19	4.68	0	-92697	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	477	35.91	1.28	12	4.28	32.00	895.00	1585	20221207	-27.51	881	20230726	30.42	1500	-23.40	20230119	881	30.42	20230726	1585	-27.51	20221207	881	30.42	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
94	20230816	120955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1135	1	2	0.09	1944898002	1673858	60.94	1198	1199	1131	1474	794	1134	1161.93	4.68	0	-85131	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	471	35.47	1.27	12	4.03	32.00	895.00	1585	20221207	-28.39	881	20230726	28.83	1500	-24.33	20230119	881	28.83	20230726	1585	-28.39	20221207	881	28.83	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
95	20230816	110950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1152	18	2	1.59	1700654674	1460080	53.16	1198	1199	1138	1474	794	1134	1164.77	4.68	0	-85309	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	478	36.00	1.29	12	3.52	32.00	895.00	1585	20221207	-27.32	881	20230726	30.76	1500	-23.20	20230119	881	30.76	20230726	1585	-27.32	20221207	881	30.76	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
96	20230816	100945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1147	13	2	1.15	1520534552	1303301	47.45	1198	1199	1138	1474	794	1134	1166.68	4.68	0	-79554	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	476	35.84	1.28	12	3.14	32.00	895.00	1585	20221207	-27.63	881	20230726	30.19	1500	-23.53	20230119	881	30.19	20230726	1585	-27.63	20221207	881	30.19	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
97	20230816	090941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1154	20	2	1.76	912940431	775329	28.23	1198	1199	1151	1474	794	1134	1177.49	4.68	0	-78390	1216	1174	1119	1077	1022	1196	1099	41	340	100	790	1	1	41486390	479	36.06	1.29	12	1.87	32.00	895.00	1585	20221207	-27.19	881	20230726	30.99	1500	-23.07	20230119	881	30.99	20230726	1585	-27.19	20221207	881	30.99	20230726	3.42	N	252500	100	41 억		1942608	N	N	0	N	00	N
98	20230814	160933	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1134	12	2	1.07	2166221581	1944568	15.84	1122	1161	1064	1458	786	1122	1113.89	4.65	0	14799	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	470	35.44	1.27	12	4.69	32.00	895.00	1585	20221207	-28.45	881	20230726	28.72	1500	-24.40	20230119	881	28.72	20230726	1585	-28.45	20221207	881	28.72	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
99	20230814	150930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1093	-29	5	-2.58	2042603053	1834422	14.94	1122	1161	1064	1458	786	1122	1113.48	4.65	0	13269	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	453	34.16	1.22	12	4.42	32.00	895.00	1585	20221207	-31.04	881	20230726	24.06	1500	-27.13	20230119	881	24.06	20230726	1585	-31.04	20221207	881	24.06	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
100	20230814	140932	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1075	-47	5	-4.19	1816022912	1624598	13.23	1122	1161	1064	1458	786	1122	1117.82	4.65	0	5756	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	446	33.59	1.20	12	3.92	32.00	895.00	1585	20221207	-32.18	881	20230726	22.02	1500	-28.33	20230119	881	22.02	20230726	1585	-32.18	20221207	881	22.02	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
101	20230814	130922	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1081	-41	5	-3.65	1715472572	1530862	12.47	1122	1161	1064	1458	786	1122	1120.59	4.65	0	11561	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	448	33.78	1.21	12	3.69	32.00	895.00	1585	20221207	-31.80	881	20230726	22.70	1500	-27.93	20230119	881	22.70	20230726	1585	-31.80	20221207	881	22.70	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
102	20230814	120929	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1078	-44	5	-3.92	1634475103	1455873	11.86	1122	1161	1064	1458	786	1122	1122.68	4.65	0	6590	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	447	33.69	1.20	12	3.51	32.00	895.00	1585	20221207	-31.99	881	20230726	22.36	1500	-28.13	20230119	881	22.36	20230726	1585	-31.99	20221207	881	22.36	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
103	20230814	110923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1102	-20	5	-1.78	1288539635	1135844	9.25	1122	1161	1101	1458	786	1122	1134.46	4.65	0	-24972	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	457	34.44	1.23	12	2.74	32.00	895.00	1585	20221207	-30.47	881	20230726	25.09	1500	-26.53	20230119	881	25.09	20230726	1585	-30.47	20221207	881	25.09	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
104	20230814	100924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1112	-10	5	-0.89	1135535192	997733	8.13	1122	1161	1101	1458	786	1122	1138.15	4.65	0	-28175	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	461	34.75	1.24	12	2.40	32.00	895.00	1585	20221207	-29.84	881	20230726	26.22	1500	-25.87	20230119	881	26.22	20230726	1585	-29.84	20221207	881	26.22	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
105	20230814	090923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1150	28	2	2.50	395473826	346546	2.82	1122	1154	1119	1458	786	1122	1141.30	4.65	0	-29085	1399	1260	1180	1041	961	1220	1001	41	336	100	780	1	1	41486390	477	35.94	1.28	12	0.84	32.00	895.00	1585	20221207	-27.44	881	20230726	30.53	1500	-23.33	20230119	881	30.53	20230726	1585	-27.44	20221207	881	30.53	20230726	3.37	N	252500	100	41 억		1927567	N	N	0	N	00	N
106	20230811	160923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1122	34	2	3.12	14874777463	12214518	247.97	1200	1319	1100	1414	762	1088	1217.99	4.93	0	-119446	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	465	35.06	1.25	12	29.44	32.00	895.00	1585	20221207	-29.21	881	20230726	27.36	1500	-25.20	20230119	881	27.36	20230726	1585	-29.21	20221207	881	27.36	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
107	20230811	150919	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1110	22	2	2.02	14731897329	12086899	245.38	1200	1319	1100	1414	762	1088	1218.83	4.93	0	-119242	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	460	34.69	1.24	12	29.13	32.00	895.00	1585	20221207	-29.97	881	20230726	25.99	1500	-26.00	20230119	881	25.99	20230726	1585	-29.97	20221207	881	25.99	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
108	20230811	140917	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1134	46	2	4.23	14252252578	11655688	236.63	1200	1319	1100	1414	762	1088	1222.77	4.93	0	-131793	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	470	35.44	1.27	12	28.10	32.00	895.00	1585	20221207	-28.45	881	20230726	28.72	1500	-24.40	20230119	881	28.72	20230726	1585	-28.45	20221207	881	28.72	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
109	20230811	130915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1147	59	2	5.42	14019254638	11451267	232.48	1200	1319	1100	1414	762	1088	1224.25	4.93	0	-133639	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	476	35.84	1.28	12	27.60	32.00	895.00	1585	20221207	-27.63	881	20230726	30.19	1500	-23.53	20230119	881	30.19	20230726	1585	-27.63	20221207	881	30.19	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
110	20230811	120907	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1152	64	2	5.88	13760055896	11224505	227.87	1200	1319	1100	1414	762	1088	1225.89	4.93	0	-133993	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	478	36.00	1.29	12	27.06	32.00	895.00	1585	20221207	-27.32	881	20230726	30.76	1500	-23.20	20230119	881	30.76	20230726	1585	-27.32	20221207	881	30.76	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
111	20230811	110908	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1135	47	2	4.32	13196814453	10736026	217.96	1200	1319	1100	1414	762	1088	1229.21	4.93	0	-133794	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	471	35.47	1.27	12	25.88	32.00	895.00	1585	20221207	-28.39	881	20230726	28.83	1500	-24.33	20230119	881	28.83	20230726	1585	-28.39	20221207	881	28.83	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
112	20230811	100904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1172	84	2	7.72	12149810443	9824970	199.46	1200	1319	1150	1414	762	1088	1236.63	4.93	0	-120712	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	486	36.62	1.31	12	23.68	32.00	895.00	1585	20221207	-26.06	881	20230726	33.03	1500	-21.87	20230119	881	33.03	20230726	1585	-26.06	20221207	881	33.03	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
113	20230811	090915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1243	155	2	14.25	6094040390	4898706	99.45	1200	1319	1178	1414	762	1088	1244.01	4.93	0	-12745	1193	1140	1059	1006	925	1167	1033	41	326	100	760	1	1	41486390	516	38.84	1.39	12	11.81	32.00	895.00	1585	20221207	-21.58	881	20230726	41.09	1500	-17.13	20230119	881	41.09	20230726	1585	-21.58	20221207	881	41.09	20230726	3.38	N	252500	100	41 억		2046880	N	N	0	N	00	N
114	20230810	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	120	2	12.40	4611432758	4278326	6941.73	999	1112	978	1258	678	968	1077.86	5.36	0	-175355	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	451	34.00	1.22	12	10.31	32.00	895.00	1585	20221207	-31.36	881	20230726	23.50	1500	-27.47	20230119	881	23.50	20230726	1585	-31.36	20221207	881	23.50	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
115	20230810	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1071	103	2	10.64	4360442363	4046522	6565.62	999	1112	978	1258	678	968	1077.58	5.36	0	-175303	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	444	33.47	1.20	12	9.75	32.00	895.00	1585	20221207	-32.43	881	20230726	21.57	1500	-28.60	20230119	881	21.57	20230726	1585	-32.43	20221207	881	21.57	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
116	20230810	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1067	99	2	10.23	4079646265	3781972	6136.38	999	1112	978	1258	678	968	1078.71	5.36	0	-186224	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	443	33.34	1.19	12	9.12	32.00	895.00	1585	20221207	-32.68	881	20230726	21.11	1500	-28.87	20230119	881	21.11	20230726	1585	-32.68	20221207	881	21.11	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
117	20230810	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1106	138	2	14.26	3734466649	3464362	5621.04	999	1112	978	1258	678	968	1077.97	5.36	0	-189207	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	459	34.56	1.24	12	8.35	32.00	895.00	1585	20221207	-30.22	881	20230726	25.54	1500	-26.27	20230119	881	25.54	20230726	1585	-30.22	20221207	881	25.54	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
118	20230810	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1084	116	2	11.98	3231272631	3005715	4876.87	999	1112	978	1258	678	968	1075.04	5.36	0	-175831	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	450	33.88	1.21	12	7.25	32.00	895.00	1585	20221207	-31.61	881	20230726	23.04	1500	-27.73	20230119	881	23.04	20230726	1585	-31.61	20221207	881	23.04	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
119	20230810	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	110	2	11.36	3100264268	2883876	4679.19	999	1112	978	1258	678	968	1075.03	5.36	0	-166508	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	447	33.69	1.20	12	6.95	32.00	895.00	1585	20221207	-31.99	881	20230726	22.36	1500	-28.13	20230119	881	22.36	20230726	1585	-31.99	20221207	881	22.36	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
120	20230810	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1080	112	2	11.57	2536952900	2361695	3831.93	999	1112	978	1258	678	968	1074.21	5.36	0	-166894	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	448	33.75	1.21	12	5.69	32.00	895.00	1585	20221207	-31.86	881	20230726	22.59	1500	-28.00	20230119	881	22.59	20230726	1585	-31.86	20221207	881	22.59	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
121	20230810	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	66	2	6.82	282712635	277269	449.88	999	1047	978	1258	678	968	1019.63	5.36	0	-32642	984	976	960	952	936	980	956	41	290	100	670	1	1	41486390	429	32.31	1.16	12	0.67	32.00	895.00	1585	20221207	-34.76	881	20230726	17.37	1500	-31.07	20230119	881	17.37	20230726	1585	-34.76	20221207	881	17.37	20230726	3.37	N	252500	100	41 억		2222276	N	N	0	N	00	N
122	20230809	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	22	2	2.33	57346268	60026	72.46	945	968	944	1229	663	946	955.36	5.33	0	8974	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	402	30.25	1.08	12	0.14	32.00	895.00	1585	20221207	-38.93	881	20230726	9.88	1500	-35.47	20230119	881	9.88	20230726	1585	-38.93	20221207	881	9.88	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
123	20230809	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	19	2	2.01	55639842	58262	70.33	945	967	944	1229	663	946	954.99	5.33	0	8927	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	400	30.16	1.08	12	0.14	32.00	895.00	1585	20221207	-39.12	881	20230726	9.53	1500	-35.67	20230119	881	9.53	20230726	1585	-39.12	20221207	881	9.53	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
124	20230809	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	13	2	1.37	53576317	56117	67.74	945	967	944	1229	663	946	954.73	5.33	0	8312	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	398	29.97	1.07	12	0.14	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
125	20230809	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	20	2	2.11	45888649	48113	58.08	945	967	944	1229	663	946	953.77	5.33	0	5034	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	401	30.19	1.08	12	0.12	32.00	895.00	1585	20221207	-39.05	881	20230726	9.65	1500	-35.60	20230119	881	9.65	20230726	1585	-39.05	20221207	881	9.65	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
126	20230809	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	18	2	1.90	43542585	45681	55.14	945	965	944	1229	663	946	953.19	5.33	0	4553	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	400	30.12	1.08	12	0.11	32.00	895.00	1585	20221207	-39.18	881	20230726	9.42	1500	-35.73	20230119	881	9.42	20230726	1585	-39.18	20221207	881	9.42	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
127	20230809	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	16	2	1.69	39363833	41343	49.90	945	964	944	1229	663	946	952.13	5.33	0	4249	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	399	30.06	1.07	12	0.10	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1585	-39.31	20221207	881	9.19	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
128	20230809	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	12	2	1.27	35906104	37740	45.55	945	958	944	1229	663	946	951.41	5.33	0	3475	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	397	29.94	1.07	12	0.09	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
129	20230809	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	0	3	0.00	2708679	2864	3.46	945	946	944	1229	663	946	945.77	5.33	0	1452	998	972	959	933	920	965	926	41	283	100	660	1	1	41486390	392	29.56	1.06	12	0.01	32.00	895.00	1585	20221207	-40.32	881	20230726	7.38	1500	-36.93	20230119	881	7.38	20230726	1585	-40.32	20221207	881	7.38	20230726	3.38	N	252500	100	41 억		2212537	N	N	0	N	00	N
130	20230808	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	946	-33	5	-3.37	79369550	82345	86.95	970	985	946	1272	686	979	963.87	5.36	0	-12043	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	392	29.56	1.06	12	0.20	32.00	895.00	1585	20221207	-40.32	881	20230726	7.38	1500	-36.93	20230119	881	7.38	20230726	1585	-40.32	20221207	881	7.38	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
131	20230808	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-24	5	-2.45	74138169	76822	81.12	970	985	948	1272	686	979	965.06	5.36	0	-12195	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	396	29.84	1.07	12	0.19	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
132	20230808	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-24	5	-2.45	62622758	64730	68.35	970	985	949	1272	686	979	967.45	5.36	0	-9155	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	396	29.84	1.07	12	0.16	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
133	20230808	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-17	5	-1.74	60972866	63005	66.53	970	985	949	1272	686	979	967.75	5.36	0	-8772	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	399	30.06	1.07	12	0.15	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1585	-39.31	20221207	881	9.19	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
134	20230808	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-12	5	-1.23	60624854	62642	66.14	970	985	949	1272	686	979	967.80	5.36	0	-8796	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	401	30.22	1.08	12	0.15	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
135	20230808	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	-14	5	-1.43	46801877	48240	50.94	970	985	964	1272	686	979	970.19	5.36	0	-3415	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	400	30.16	1.08	12	0.12	32.00	895.00	1585	20221207	-39.12	881	20230726	9.53	1500	-35.67	20230119	881	9.53	20230726	1585	-39.12	20221207	881	9.53	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
136	20230808	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	971	-8	5	-0.82	28573448	29464	31.11	970	972	967	1272	686	979	969.77	5.36	0	4886	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	403	30.34	1.08	12	0.07	32.00	895.00	1585	20221207	-38.74	881	20230726	10.22	1500	-35.27	20230119	881	10.22	20230726	1585	-38.74	20221207	881	10.22	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
137	20230808	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	972	-7	5	-0.72	8348866	8608	9.09	970	972	969	1272	686	979	969.90	5.36	0	3503	1011	994	972	955	933	1003	964	41	293	100	680	1	1	41486390	403	30.38	1.09	12	0.02	32.00	895.00	1585	20221207	-38.68	881	20230726	10.33	1500	-35.20	20230119	881	10.33	20230726	1585	-38.68	20221207	881	10.33	20230726	3.39	N	252500	100	41 억		2224559	N	N	0	N	00	N
138	20230807	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	19	2	1.98	91652422	94696	143.48	961	989	950	1248	672	960	967.86	5.36	0	2549	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	406	30.59	1.09	12	0.23	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
139	20230807	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	21	2	2.19	89355140	92352	139.93	961	989	950	1248	672	960	967.55	5.36	0	2408	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	407	30.66	1.10	12	0.22	32.00	895.00	1585	20221207	-38.11	881	20230726	11.35	1500	-34.60	20230119	881	11.35	20230726	1585	-38.11	20221207	881	11.35	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
140	20230807	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	982	22	2	2.29	84800785	87712	132.89	961	989	950	1248	672	960	966.81	5.36	0	2892	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	407	30.69	1.10	12	0.21	32.00	895.00	1585	20221207	-38.04	881	20230726	11.46	1500	-34.53	20230119	881	11.46	20230726	1585	-38.04	20221207	881	11.46	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
141	20230807	130849	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	28	2	2.92	81656756	84517	128.05	961	989	950	1248	672	960	966.16	5.36	0	3432	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	410	30.88	1.10	12	0.20	32.00	895.00	1585	20221207	-37.67	881	20230726	12.15	1500	-34.13	20230119	881	12.15	20230726	1585	-37.67	20221207	881	12.15	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
142	20230807	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	15	2	1.56	59080375	61531	93.23	961	975	950	1248	672	960	960.17	5.36	0	2669	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	404	30.47	1.09	12	0.15	32.00	895.00	1585	20221207	-38.49	881	20230726	10.67	1500	-35.00	20230119	881	10.67	20230726	1585	-38.49	20221207	881	10.67	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
143	20230807	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	4	2	0.42	54451687	56759	86.00	961	964	950	1248	672	960	959.35	5.36	0	1056	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	400	30.12	1.08	12	0.14	32.00	895.00	1585	20221207	-39.18	881	20230726	9.42	1500	-35.73	20230119	881	9.42	20230726	1585	-39.18	20221207	881	9.42	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
144	20230807	100851	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-5	5	-0.52	28537835	29769	45.10	961	961	955	1248	672	960	958.64	5.36	0	258	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	396	29.84	1.07	12	0.07	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
145	20230807	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-3	5	-0.31	12654594	13179	19.97	961	961	955	1248	672	960	960.21	5.36	0	-1428	972	965	953	946	934	969	950	41	288	100	670	1	1	41486390	397	29.91	1.07	12	0.03	32.00	895.00	1585	20221207	-39.62	881	20230726	8.63	1500	-36.20	20230119	881	8.63	20230726	1585	-39.62	20221207	881	8.63	20230726	3.42	N	252500	100	41 억		2222029	N	N	0	N	00	N
146	20230804	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	1	2	0.10	62239608	65314	158.34	950	960	941	1246	672	959	952.90	5.34	0	4888	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	398	30.00	1.07	12	0.16	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
147	20230804	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-1	5	-0.10	55846897	58653	142.20	950	960	941	1246	672	959	952.16	5.34	0	4888	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	397	29.94	1.07	12	0.14	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
148	20230804	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-4	5	-0.42	50431697	52993	128.47	950	960	941	1246	672	959	951.67	5.34	0	2690	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	396	29.84	1.07	12	0.13	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
149	20230804	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-6	5	-0.63	47338439	49746	120.60	950	960	941	1246	672	959	951.60	5.34	0	2900	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	395	29.78	1.06	12	0.12	32.00	895.00	1585	20221207	-39.87	881	20230726	8.17	1500	-36.47	20230119	881	8.17	20230726	1585	-39.87	20221207	881	8.17	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
150	20230804	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-4	5	-0.42	26590562	27864	67.55	950	960	948	1246	672	959	954.30	5.34	0	3067	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	396	29.84	1.07	12	0.07	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
151	20230804	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-1	5	-0.10	23149714	24262	58.82	950	960	948	1246	672	959	954.16	5.34	0	3356	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	397	29.94	1.07	12	0.06	32.00	895.00	1585	20221207	-39.56	881	20230726	8.74	1500	-36.13	20230119	881	8.74	20230726	1585	-39.56	20221207	881	8.74	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
152	20230804	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	1	2	0.10	10820745	11342	27.50	950	960	948	1246	672	959	954.04	5.34	0	2246	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	398	30.00	1.07	12	0.03	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
153	20230804	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	951	-8	5	-0.83	3791163	3972	9.63	950	959	949	1246	672	959	954.47	5.34	0	654	973	965	958	950	943	970	955	41	287	100	670	1	1	41486390	395	29.72	1.06	12	0.01	32.00	895.00	1585	20221207	-40.00	881	20230726	7.95	1500	-36.60	20230119	881	7.95	20230726	1585	-40.00	20221207	881	7.95	20230726	3.39	N	252500	100	41 억		2217141	N	N	0	N	00	N
154	20230803	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-12	5	-1.24	39418521	41201	57.76	958	966	951	1262	680	971	956.74	5.36	0	-6092	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	398	29.97	1.07	12	0.10	32.00	895.00	1585	20221207	-39.50	881	20230726	8.85	1500	-36.07	20230119	881	8.85	20230726	1585	-39.50	20221207	881	8.85	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
155	20230803	150841	57	100.00	KOSDAQ		화학	N	N	N	N		N	962	-9	5	-0.93	37247326	38937	54.58	958	966	951	1262	680	971	956.60	5.36	0	-5387	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	399	30.06	1.07	12	0.09	32.00	895.00	1585	20221207	-39.31	881	20230726	9.19	1500	-35.87	20230119	881	9.19	20230726	1585	-39.31	20221207	881	9.19	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
156	20230803	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-8	5	-0.82	35154893	36757	51.53	958	966	951	1262	680	971	956.41	5.36	0	-5344	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	400	30.09	1.08	12	0.09	32.00	895.00	1585	20221207	-39.24	881	20230726	9.31	1500	-35.80	20230119	881	9.31	20230726	1585	-39.24	20221207	881	9.31	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
157	20230803	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-10	5	-1.03	34516332	36092	50.59	958	966	951	1262	680	971	956.34	5.36	0	-5824	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	399	30.03	1.07	12	0.09	32.00	895.00	1585	20221207	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1585	-39.37	20221207	881	9.08	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
158	20230803	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-10	5	-1.03	33330613	34858	48.86	958	966	951	1262	680	971	956.18	5.36	0	-5846	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	399	30.03	1.07	12	0.08	32.00	895.00	1585	20221207	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1585	-39.37	20221207	881	9.08	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
159	20230803	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-16	5	-1.65	29688490	31051	43.53	958	966	951	1262	680	971	956.12	5.36	0	-3837	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	396	29.84	1.07	12	0.07	32.00	895.00	1585	20221207	-39.75	881	20230726	8.40	1500	-36.33	20230119	881	8.40	20230726	1585	-39.75	20221207	881	8.40	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
160	20230803	100828	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	-11	5	-1.13	18381422	19216	26.94	958	966	951	1262	680	971	956.57	5.36	0	-1227	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	398	30.00	1.07	12	0.05	32.00	895.00	1585	20221207	-39.43	881	20230726	8.97	1500	-36.00	20230119	881	8.97	20230726	1585	-39.43	20221207	881	8.97	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
161	20230803	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-10	5	-1.03	3998347	4176	5.85	958	966	951	1262	680	971	957.46	5.36	0	-1633	997	983	966	952	935	975	944	41	291	100	670	1	1	41486390	399	30.03	1.07	12	0.01	32.00	895.00	1585	20221207	-39.37	881	20230726	9.08	1500	-35.93	20230119	881	9.08	20230726	1585	-39.37	20221207	881	9.08	20230726	3.41	N	252500	100	41 억		2223233	N	N	0	N	00	N
162	20230802	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	971	4	2	0.41	63623558	65400	118.27	977	980	949	1257	677	967	972.84	5.37	0	-6367	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	403	30.34	1.08	12	0.16	32.00	895.00	1585	20221207	-38.74	881	20230726	10.22	1500	-35.27	20230119	881	10.22	20230726	1585	-38.74	20221207	881	10.22	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
163	20230802	150846	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	3	2	0.31	63252622	65018	117.58	977	980	949	1257	677	967	972.85	5.37	0	-6385	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	402	30.31	1.08	12	0.16	32.00	895.00	1585	20221207	-38.80	881	20230726	10.10	1500	-35.33	20230119	881	10.10	20230726	1585	-38.80	20221207	881	10.10	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
164	20230802	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	977	10	2	1.03	54971268	56478	102.13	977	980	949	1257	677	967	973.32	5.37	0	-6397	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	405	30.53	1.09	12	0.14	32.00	895.00	1585	20221207	-38.36	881	20230726	10.90	1500	-34.87	20230119	881	10.90	20230726	1585	-38.36	20221207	881	10.90	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
165	20230802	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	976	9	2	0.93	41460379	42571	76.98	977	980	949	1257	677	967	973.91	5.37	0	-3248	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	405	30.50	1.09	12	0.10	32.00	895.00	1585	20221207	-38.42	881	20230726	10.78	1500	-34.93	20230119	881	10.78	20230726	1585	-38.42	20221207	881	10.78	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
166	20230802	120824	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	7	2	0.72	34052410	34969	63.24	977	980	949	1257	677	967	973.79	5.37	0	-3241	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	404	30.44	1.09	12	0.08	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
167	20230802	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	12	2	1.24	25055731	25744	46.56	977	980	949	1257	677	967	973.26	5.37	0	-884	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	406	30.59	1.09	12	0.06	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
168	20230802	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	976	9	2	0.93	15338988	15816	28.60	977	980	949	1257	677	967	969.84	5.37	0	599	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	405	30.50	1.09	12	0.04	32.00	895.00	1585	20221207	-38.42	881	20230726	10.78	1500	-34.93	20230119	881	10.78	20230726	1585	-38.42	20221207	881	10.78	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
169	20230802	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	11	2	1.14	375182	384	0.69	977	978	977	1257	677	967	977.04	5.37	0	-57	1003	984	973	954	943	979	949	41	290	100	670	1	1	41486390	406	30.56	1.09	12	0.00	32.00	895.00	1585	20221207	-38.30	881	20230726	11.01	1500	-34.80	20230119	881	11.01	20230726	1585	-38.30	20221207	881	11.01	20230726	3.38	N	252500	100	41 억		2229600	N	N	0	N	00	N
170	20230801	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	967	-4	5	-0.41	53955655	55158	78.96	971	992	962	1262	680	971	978.25	5.40	0	-10369	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	401	30.22	1.08	12	0.13	32.00	895.00	1585	20221207	-38.99	881	20230726	9.76	1500	-35.53	20230119	881	9.76	20230726	1585	-38.99	20221207	881	9.76	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
171	20230801	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	3	2	0.31	50668176	51765	74.10	971	992	962	1262	680	971	978.81	5.40	0	-10384	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	404	30.44	1.09	12	0.12	32.00	895.00	1585	20221207	-38.55	881	20230726	10.56	1500	-35.07	20230119	881	10.56	20230726	1585	-38.55	20221207	881	10.56	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
172	20230801	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	973	2	2	0.21	47212356	48211	69.01	971	992	962	1262	680	971	979.29	5.40	0	-10926	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	404	30.41	1.09	12	0.12	32.00	895.00	1585	20221207	-38.61	881	20230726	10.44	1500	-35.13	20230119	881	10.44	20230726	1585	-38.61	20221207	881	10.44	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
173	20230801	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	981	10	2	1.03	40007091	40795	58.40	971	992	962	1262	680	971	980.69	5.40	0	-10146	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	407	30.66	1.10	12	0.10	32.00	895.00	1585	20221207	-38.11	881	20230726	11.35	1500	-34.60	20230119	881	11.35	20230726	1585	-38.11	20221207	881	11.35	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
174	20230801	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	19	2	1.96	36784954	37516	53.70	971	992	962	1262	680	971	980.51	5.40	0	-8795	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	411	30.94	1.11	12	0.09	32.00	895.00	1585	20221207	-37.54	881	20230726	12.37	1500	-34.00	20230119	881	12.37	20230726	1585	-37.54	20221207	881	12.37	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
175	20230801	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	20	2	2.06	24434092	25010	35.80	971	992	962	1262	680	971	976.97	5.40	0	-1676	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	411	30.97	1.11	12	0.06	32.00	895.00	1585	20221207	-37.48	881	20230726	12.49	1500	-33.93	20230119	881	12.49	20230726	1585	-37.48	20221207	881	12.49	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
176	20230801	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	4	2	0.41	11919908	12282	17.58	971	979	962	1262	680	971	970.52	5.40	0	-1272	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	404	30.47	1.09	12	0.03	32.00	895.00	1585	20221207	-38.49	881	20230726	10.67	1500	-35.00	20230119	881	10.67	20230726	1585	-38.49	20221207	881	10.67	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N
177	20230801	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	8	2	0.82	2621041	2698	3.86	971	979	971	1262	680	971	971.48	5.40	0	254	988	979	970	961	952	984	966	41	291	100	670	1	1	41486390	406	30.59	1.09	12	0.01	32.00	895.00	1585	20221207	-38.23	881	20230726	11.12	1500	-34.73	20230119	881	11.12	20230726	1585	-38.23	20221207	881	11.12	20230726	3.41	N	252500	100	41 억		2240987	N	N	0	N	00	N