KissMeData/083660/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	160700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1340	23	2	1.75	98099680	74671	80.65	1318	1360	1295	1712	922	1317	1313.76	0.42	0	4467	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	821	-4.31	11.96	12	0.12	-311.00	112.00	2190	20230526	-38.81	688	20230221	94.77	2190	-38.81	20230526	688	94.77	20230221	2190	-38.81	20230526	688	94.77	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
3	20230831	150846	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	16	2	1.21	93463902	71208	76.91	1318	1360	1295	1712	922	1317	1312.54	0.42	0	4773	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	816	-4.29	11.90	12	0.12	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
4	20230831	140939	51	100.00	KOSDAQ		화학	N	N	N	N		N	1340	23	2	1.75	93280603	71070	76.76	1318	1360	1295	1712	922	1317	1312.51	0.42	0	4770	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	821	-4.31	11.96	12	0.12	-311.00	112.00	2190	20230526	-38.81	688	20230221	94.77	2190	-38.81	20230526	688	94.77	20230221	2190	-38.81	20230526	688	94.77	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
5	20230831	130907	51	100.00	KOSDAQ		화학	N	N	N	N		N	1332	15	2	1.14	73816858	56448	60.97	1318	1360	1295	1712	922	1317	1307.68	0.42	0	4515	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	816	-4.28	11.89	12	0.09	-311.00	112.00	2190	20230526	-39.18	688	20230221	93.60	2190	-39.18	20230526	688	93.60	20230221	2190	-39.18	20230526	688	93.60	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
6	20230831	120930	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	24	2	1.82	59716451	45863	49.54	1318	1360	1295	1712	922	1317	1302.04	0.42	0	4933	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	821	-4.31	11.97	12	0.07	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
7	20230831	111312	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-22	5	-1.67	48109292	36998	39.96	1318	1320	1295	1712	922	1317	1300.29	0.42	0	472	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	793	-4.16	11.56	12	0.06	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
8	20230831	101012	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-16	5	-1.21	12140398	9276	10.02	1318	1320	1300	1712	922	1317	1308.73	0.42	0	-526	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	797	-4.18	11.62	12	0.02	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
9	20230831	090847	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	3	2	0.23	3550117	2692	2.91	1318	1320	1317	1712	922	1317	1318.82	0.42	0	-394	1383	1350	1330	1297	1277	1340	1287	122	395	200	0	1	1	61247181	808	-4.24	11.79	12	0.00	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		256657	N	N	0	N	00	N
10	20230830	160704	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-29	5	-2.15	121709427	92585	520.35	1350	1363	1310	1749	943	1346	1314.57	0.43	0	-7370	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	807	-4.23	11.76	12	0.15	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
11	20230830	150828	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-31	5	-2.30	114160293	86833	488.02	1350	1363	1310	1749	943	1346	1314.71	0.43	0	-7005	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	805	-4.23	11.74	12	0.14	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
12	20230830	140905	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	-30	5	-2.23	105718886	80401	451.87	1350	1363	1310	1749	943	1346	1314.90	0.43	0	-5402	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	806	-4.23	11.75	12	0.13	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
13	20230830	130854	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	-27	5	-2.01	69466668	52793	296.71	1350	1363	1310	1749	943	1346	1315.83	0.43	0	-7973	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	808	-4.24	11.78	12	0.09	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
14	20230830	120908	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-26	5	-1.93	37176877	28212	158.56	1350	1363	1311	1749	943	1346	1317.77	0.43	0	-6596	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	808	-4.24	11.79	12	0.05	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
15	20230830	111304	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-31	5	-2.30	21396794	16214	91.13	1350	1363	1311	1749	943	1346	1319.65	0.43	0	-4832	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	805	-4.23	11.74	12	0.03	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
16	20230830	100935	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-21	5	-1.56	9867700	7451	41.88	1350	1363	1311	1749	943	1346	1324.35	0.43	0	-2349	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	812	-4.26	11.83	12	0.01	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
17	20230830	090834	51	100.00	KOSDAQ		화학	N	N	N	N		N	1349	3	2	0.22	704680	522	2.93	1350	1350	1349	1749	943	1346	1349.96	0.43	0	-95	1370	1357	1340	1327	1310	1364	1334	122	403	200	0	1	1	61247181	826	-4.34	12.04	12	0.00	-311.00	112.00	2190	20230526	-38.40	688	20230221	96.08	2190	-38.40	20230526	688	96.08	20230221	2190	-38.40	20230526	688	96.08	20230221	0.00	N	083660	200	122 억		264027	N	N	0	N	00	N
18	20230829	160700	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-8	5	-0.59	23768625	17786	41.85	1323	1353	1323	1760	948	1354	1336.37	0.44	0	-3994	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	824	-4.33	12.02	12	0.03	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
19	20230829	150833	51	100.00	KOSDAQ		화학	N	N	N	N		N	1344	-10	5	-0.74	21175359	15856	37.31	1323	1353	1323	1760	948	1354	1335.48	0.44	0	-3577	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	823	-4.32	12.00	12	0.03	-311.00	112.00	2190	20230526	-38.63	688	20230221	95.35	2190	-38.63	20230526	688	95.35	20230221	2190	-38.63	20230526	688	95.35	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
20	20230829	140938	51	100.00	KOSDAQ		화학	N	N	N	N		N	1349	-5	5	-0.37	18050321	13518	31.80	1323	1353	1323	1760	948	1354	1335.28	0.44	0	-2769	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	826	-4.34	12.04	12	0.02	-311.00	112.00	2190	20230526	-38.40	688	20230221	96.08	2190	-38.40	20230526	688	96.08	20230221	2190	-38.40	20230526	688	96.08	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
21	20230829	130852	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-4	5	-0.30	17897887	13405	31.54	1323	1353	1323	1760	948	1354	1335.17	0.44	0	-2760	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	827	-4.34	12.05	12	0.02	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
22	20230829	120925	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-12	5	-0.89	14803604	11097	26.11	1323	1353	1323	1760	948	1354	1334.02	0.44	0	-1920	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	822	-4.32	11.98	12	0.02	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	2190	-38.72	20230526	688	95.06	20230221	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
23	20230829	111517	51	100.00	KOSDAQ		화학	N	N	N	N		N	1339	-15	5	-1.11	14229769	10667	25.10	1323	1353	1323	1760	948	1354	1334.00	0.44	0	-1848	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	820	-4.31	11.96	12	0.02	-311.00	112.00	2190	20230526	-38.86	688	20230221	94.62	2190	-38.86	20230526	688	94.62	20230221	2190	-38.86	20230526	688	94.62	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
24	20230829	101005	51	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-6	5	-0.44	3309862	2453	5.77	1323	1353	1323	1760	948	1354	1349.31	0.44	0	-640	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	826	-4.33	12.04	12	0.00	-311.00	112.00	2190	20230526	-38.45	688	20230221	95.93	2190	-38.45	20230526	688	95.93	20230221	2190	-38.45	20230526	688	95.93	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
25	20230829	090647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1352	-2	5	-0.15	55814	42	0.10	1323	1353	1323	1760	948	1354	1328.90	0.44	0	-42	1406	1380	1344	1318	1282	1362	1300	122	406	200	0	1	1	61247181	828	-4.35	12.07	12	0.00	-311.00	112.00	2190	20230526	-38.26	688	20230221	96.51	2190	-38.26	20230526	688	96.51	20230221	2190	-38.26	20230526	688	96.51	20230221	0.00	N	083660	200	122 억		268021	N	N	0	N	00	N
26	20230828	160640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	36	2	2.73	55913032	42293	62.56	1370	1370	1308	1713	923	1318	1322.04	0.45	0	-8279	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	829	-4.35	12.09	12	0.07	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
27	20230828	150648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1326	8	2	0.61	50091216	37972	56.17	1370	1370	1308	1713	923	1318	1319.16	0.45	0	-8008	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	812	-4.26	11.84	12	0.06	-311.00	112.00	2190	20230526	-39.45	688	20230221	92.73	2190	-39.45	20230526	688	92.73	20230221	2190	-39.45	20230526	688	92.73	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
28	20230828	140648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	3	2	0.23	39019065	29649	43.86	1370	1370	1308	1713	923	1318	1316.03	0.45	0	-7960	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	809	-4.25	11.79	12	0.05	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
29	20230828	130653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1321	3	2	0.23	32366147	24604	36.40	1370	1370	1308	1713	923	1318	1315.48	0.45	0	-6263	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	809	-4.25	11.79	12	0.04	-311.00	112.00	2190	20230526	-39.68	688	20230221	92.01	2190	-39.68	20230526	688	92.01	20230221	2190	-39.68	20230526	688	92.01	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
30	20230828	120647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1335	17	2	1.29	10592490	8006	11.84	1370	1370	1311	1713	923	1318	1323.07	0.45	0	-2463	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	818	-4.29	11.92	12	0.01	-311.00	112.00	2190	20230526	-39.04	688	20230221	94.04	2190	-39.04	20230526	688	94.04	20230221	2190	-39.04	20230526	688	94.04	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
31	20230828	110642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1345	27	2	2.05	9141212	6913	10.23	1370	1370	1311	1713	923	1318	1322.32	0.45	0	-1487	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	824	-4.32	12.01	12	0.01	-311.00	112.00	2190	20230526	-38.58	688	20230221	95.49	2190	-38.58	20230526	688	95.49	20230221	2190	-38.58	20230526	688	95.49	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
32	20230828	100636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1356	38	2	2.88	9007911	6813	10.08	1370	1370	1311	1713	923	1318	1322.17	0.45	0	-1569	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	831	-4.36	12.11	12	0.01	-311.00	112.00	2190	20230526	-38.08	688	20230221	97.09	2190	-38.08	20230526	688	97.09	20230221	2190	-38.08	20230526	688	97.09	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
33	20230828	090647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	5	2	0.38	1039524	787	1.16	1370	1370	1319	1713	923	1318	1320.87	0.45	0	-156	1488	1402	1357	1271	1226	1380	1249	122	395	200	0	1	1	61247181	810	-4.25	11.81	12	0.00	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		276300	N	N	0	N	00	N
34	20230825	160643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	-53	5	-3.87	89710019	67599	124.36	1443	1443	1312	1782	960	1371	1327.38	0.48	0	-17888	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	807	-4.24	11.77	12	0.11	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
35	20230825	150646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1324	-47	5	-3.43	77869014	58635	107.87	1443	1443	1312	1782	960	1371	1328.03	0.48	0	-17439	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	811	-4.26	11.82	12	0.10	-311.00	112.00	2190	20230526	-39.54	688	20230221	92.44	2190	-39.54	20230526	688	92.44	20230221	2190	-39.54	20230526	688	92.44	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
36	20230825	140644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1331	-40	5	-2.92	53815138	40481	74.47	1443	1443	1312	1782	960	1371	1329.39	0.48	0	-15751	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	815	-4.28	11.88	12	0.07	-311.00	112.00	2190	20230526	-39.22	688	20230221	93.46	2190	-39.22	20230526	688	93.46	20230221	2190	-39.22	20230526	688	93.46	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
37	20230825	130642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	-46	5	-3.36	49156453	36967	68.01	1443	1443	1312	1782	960	1371	1329.74	0.48	0	-13689	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	812	-4.26	11.83	12	0.06	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
38	20230825	120641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-30	5	-2.19	26182859	19596	36.05	1443	1443	1328	1782	960	1371	1336.13	0.48	0	-7381	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	821	-4.31	11.97	12	0.03	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
39	20230825	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-33	5	-2.41	21535798	16115	29.65	1443	1443	1328	1782	960	1371	1336.38	0.48	0	-6097	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	819	-4.30	11.95	12	0.03	-311.00	112.00	2190	20230526	-38.90	688	20230221	94.48	2190	-38.90	20230526	688	94.48	20230221	2190	-38.90	20230526	688	94.48	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
40	20230825	100644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-30	5	-2.19	9870396	7347	13.52	1443	1443	1329	1782	960	1371	1343.46	0.48	0	-3985	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	821	-4.31	11.97	12	0.01	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		294188	N	N	0	N	00	N
41	20230825	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-21	5	-1.53	84806	62	0.11	1443	1443	1350	1782	960	1371	1367.84	0.48	0	0	1443	1407	1354	1318	1265	1425	1336	122	411	200	0	1	1	61247181	827	-4.34	12.05	12	0.00	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		294188	Y	N	0	N	00	N
42	20230824	160637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1371	43	2	3.24	72689495	54256	29.71	1320	1390	1301	1726	930	1328	1339.75	0.47	0	5842	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	840	-4.41	12.24	12	0.09	-311.00	112.00	2190	20230526	-37.40	688	20230221	99.27	2190	-37.40	20230526	688	99.27	20230221	2190	-37.40	20230526	688	99.27	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
43	20230824	150636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1372	44	2	3.31	71249074	53205	29.14	1320	1390	1301	1726	930	1328	1339.14	0.47	0	5939	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	840	-4.41	12.25	12	0.09	-311.00	112.00	2190	20230526	-37.35	688	20230221	99.42	2190	-37.35	20230526	688	99.42	20230221	2190	-37.35	20230526	688	99.42	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
44	20230824	140637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1375	47	2	3.54	64294160	48009	26.29	1320	1390	1301	1726	930	1328	1339.21	0.47	0	5798	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	842	-4.42	12.28	12	0.08	-311.00	112.00	2190	20230526	-37.21	688	20230221	99.85	2190	-37.21	20230526	688	99.85	20230221	2190	-37.21	20230526	688	99.85	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
45	20230824	130642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1380	52	2	3.92	52966833	39657	21.72	1320	1390	1301	1726	930	1328	1335.62	0.47	0	5639	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	845	-4.44	12.32	12	0.06	-311.00	112.00	2190	20230526	-36.99	688	20230221	100.58	2190	-36.99	20230526	688	100.58	20230221	2190	-36.99	20230526	688	100.58	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
46	20230824	120641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1345	17	2	1.28	37792329	28405	15.56	1320	1390	1301	1726	930	1328	1330.48	0.47	0	-408	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	824	-4.32	12.01	12	0.05	-311.00	112.00	2190	20230526	-38.58	688	20230221	95.49	2190	-38.58	20230526	688	95.49	20230221	2190	-38.58	20230526	688	95.49	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
47	20230824	110639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1339	11	2	0.83	31726702	23862	13.07	1320	1390	1301	1726	930	1328	1329.59	0.47	0	-410	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	820	-4.31	11.96	12	0.04	-311.00	112.00	2190	20230526	-38.86	688	20230221	94.62	2190	-38.86	20230526	688	94.62	20230221	2190	-38.86	20230526	688	94.62	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
48	20230824	100638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	22	2	1.66	19213219	14441	7.91	1320	1390	1301	1726	930	1328	1330.46	0.47	0	-764	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	827	-4.34	12.05	12	0.02	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
49	20230824	090639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1334	6	2	0.45	3864849	2958	1.62	1320	1334	1301	1726	930	1328	1306.58	0.47	0	1192	1448	1388	1345	1285	1242	1366	1263	122	398	200	0	1	1	61247181	817	-4.29	11.91	12	0.00	-311.00	112.00	2190	20230526	-39.09	688	20230221	93.90	2190	-39.09	20230526	688	93.90	20230221	2190	-39.09	20230526	688	93.90	20230221	0.00	N	083660	200	122 억		288295	N	N	0	N	00	N
50	20230823	160635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	-67	5	-4.80	241459579	181111	297.42	1364	1405	1302	1813	977	1395	1333.21	0.47	0	-2277	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	813	-4.27	11.86	12	0.30	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
51	20230823	150637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	-66	5	-4.73	235903886	176944	290.58	1364	1405	1302	1813	977	1395	1333.21	0.47	0	-978	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	814	-4.27	11.87	12	0.29	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
52	20230823	140640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-62	5	-4.44	225334256	169055	277.62	1364	1405	1302	1813	977	1395	1332.91	0.47	0	3827	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	816	-4.29	11.90	12	0.28	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
53	20230823	130636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	-72	5	-5.16	190539067	142620	234.21	1364	1405	1315	1813	977	1395	1335.99	0.47	0	6676	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	810	-4.25	11.81	12	0.23	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
54	20230823	120640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-75	5	-5.38	187906639	140634	230.95	1364	1405	1315	1813	977	1395	1336.14	0.47	0	6704	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	808	-4.24	11.79	12	0.23	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
55	20230823	110636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-49	5	-3.51	90055259	67105	110.20	1364	1405	1320	1813	977	1395	1342.01	0.47	0	3133	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	824	-4.33	12.02	12	0.11	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
56	20230823	100636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-60	5	-4.30	84891751	63250	103.87	1364	1405	1320	1813	977	1395	1342.16	0.47	0	2354	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	818	-4.29	11.92	12	0.10	-311.00	112.00	2190	20230526	-39.04	688	20230221	94.04	2190	-39.04	20230526	688	94.04	20230221	2190	-39.04	20230526	688	94.04	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
57	20230823	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1357	-38	5	-2.72	20011108	14709	24.16	1364	1379	1340	1813	977	1395	1360.47	0.47	0	1805	1507	1450	1400	1343	1293	1479	1372	122	418	200	0	1	1	61247181	831	-4.36	12.12	12	0.02	-311.00	112.00	2190	20230526	-38.04	688	20230221	97.24	2190	-38.04	20230526	688	97.24	20230221	2190	-38.04	20230526	688	97.24	20230221	0.00	N	083660	200	122 억		290572	N	N	0	N	00	N
58	20230822	160633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	2	2	0.14	83790988	60894	33.18	1393	1457	1350	1810	976	1393	1376.01	0.49	0	-12041	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	854	-4.49	12.46	12	0.10	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	2190	-36.30	20230526	688	102.76	20230221	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
59	20230822	150634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	2	2	0.14	82190923	59747	32.56	1393	1457	1350	1810	976	1393	1375.65	0.49	0	-11866	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	854	-4.49	12.46	12	0.10	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	2190	-36.30	20230526	688	102.76	20230221	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
60	20230822	140637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1396	3	2	0.22	80408518	58470	31.86	1393	1457	1350	1810	976	1393	1375.21	0.49	0	-11636	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	855	-4.49	12.46	12	0.10	-311.00	112.00	2190	20230526	-36.26	688	20230221	102.91	2190	-36.26	20230526	688	102.91	20230221	2190	-36.26	20230526	688	102.91	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
61	20230822	130632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1397	4	2	0.29	74838412	54464	29.68	1393	1457	1350	1810	976	1393	1374.09	0.49	0	-11098	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	856	-4.49	12.47	12	0.09	-311.00	112.00	2190	20230526	-36.21	688	20230221	103.05	2190	-36.21	20230526	688	103.05	20230221	2190	-36.21	20230526	688	103.05	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
62	20230822	120623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	72791556	52992	28.88	1393	1457	1350	1810	976	1393	1373.63	0.49	0	-10660	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	851	-4.47	12.41	12	0.09	-311.00	112.00	2190	20230526	-36.53	688	20230221	102.03	2190	-36.53	20230526	688	102.03	20230221	2190	-36.53	20230526	688	102.03	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
63	20230822	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1390	-3	5	-0.22	58324607	42571	23.20	1393	1457	1350	1810	976	1393	1370.05	0.49	0	-8281	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	851	-4.47	12.41	12	0.07	-311.00	112.00	2190	20230526	-36.53	688	20230221	102.03	2190	-36.53	20230526	688	102.03	20230221	2190	-36.53	20230526	688	102.03	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
64	20230822	100628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	2	2	0.14	50123199	36655	19.97	1393	1457	1350	1810	976	1393	1367.43	0.49	0	-6765	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	854	-4.49	12.46	12	0.06	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	2190	-36.30	20230526	688	102.76	20230221	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
65	20230822	090632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1452	59	2	4.24	2355278	1678	0.91	1393	1457	1364	1810	976	1393	1403.62	0.49	0	-438	1516	1454	1368	1306	1220	1485	1337	122	417	200	0	1	1	61247181	889	-4.67	12.96	12	0.00	-311.00	112.00	2190	20230526	-33.70	688	20230221	111.05	2190	-33.70	20230526	688	111.05	20230221	2190	-33.70	20230526	688	111.05	20230221	0.00	N	083660	200	122 억		302025	N	N	0	N	00	N
66	20230821	160629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1393	78	2	5.93	246702677	182034	172.10	1289	1430	1282	1709	921	1315	1355.26	0.44	0	35983	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	853	-4.48	12.44	12	0.30	-311.00	112.00	2190	20230526	-36.39	688	20230221	102.47	2190	-36.39	20230526	688	102.47	20230221	2190	-36.39	20230526	688	102.47	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
67	20230821	150635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1381	66	2	5.02	241791840	178504	168.76	1289	1430	1282	1709	921	1315	1354.55	0.44	0	35620	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	846	-4.44	12.33	12	0.29	-311.00	112.00	2190	20230526	-36.94	688	20230221	100.73	2190	-36.94	20230526	688	100.73	20230221	2190	-36.94	20230526	688	100.73	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
68	20230821	140631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1403	88	2	6.69	221202343	163685	154.75	1289	1430	1282	1709	921	1315	1351.39	0.44	0	33786	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	859	-4.51	12.53	12	0.27	-311.00	112.00	2190	20230526	-35.94	688	20230221	103.92	2190	-35.94	20230526	688	103.92	20230221	2190	-35.94	20230526	688	103.92	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
69	20230821	130637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1407	92	2	7.00	185257022	138174	130.63	1289	1407	1282	1709	921	1315	1340.75	0.44	0	27928	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	862	-4.52	12.56	12	0.23	-311.00	112.00	2190	20230526	-35.75	688	20230221	104.51	2190	-35.75	20230526	688	104.51	20230221	2190	-35.75	20230526	688	104.51	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
70	20230821	120635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1355	40	2	3.04	134370914	101169	95.65	1289	1370	1282	1709	921	1315	1328.18	0.44	0	8232	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	830	-4.36	12.10	12	0.17	-311.00	112.00	2190	20230526	-38.13	688	20230221	96.95	2190	-38.13	20230526	688	96.95	20230221	2190	-38.13	20230526	688	96.95	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
71	20230821	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1369	54	2	4.11	127735144	96251	91.00	1289	1370	1282	1709	921	1315	1327.10	0.44	0	6607	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	838	-4.40	12.22	12	0.16	-311.00	112.00	2190	20230526	-37.49	688	20230221	98.98	2190	-37.49	20230526	688	98.98	20230221	2190	-37.49	20230526	688	98.98	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
72	20230821	100630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1323	8	2	0.61	61231095	47200	44.62	1289	1323	1282	1709	921	1315	1297.27	0.44	0	8842	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	810	-4.25	11.81	12	0.08	-311.00	112.00	2190	20230526	-39.59	688	20230221	92.30	2190	-39.59	20230526	688	92.30	20230221	2190	-39.59	20230526	688	92.30	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
73	20230821	090637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1318	3	2	0.23	21477116	16611	15.70	1289	1318	1282	1709	921	1315	1292.95	0.44	0	1435	1451	1383	1322	1254	1193	1352	1223	122	394	200	0	1	1	61247181	807	-4.24	11.77	12	0.03	-311.00	112.00	2190	20230526	-39.82	688	20230221	91.57	2190	-39.82	20230526	688	91.57	20230221	2190	-39.82	20230526	688	91.57	20230221	0.00	N	083660	200	122 억		266630	N	N	0	N	00	N
74	20230818	160631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	27	2	2.10	138220779	105772	156.52	1330	1390	1261	1674	902	1288	1306.78	0.44	0	-3505	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	805	-4.23	11.74	12	0.17	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
75	20230818	150624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	28	2	2.17	137501973	105225	155.71	1330	1390	1261	1674	902	1288	1306.74	0.44	0	-3425	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	806	-4.23	11.75	12	0.17	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
76	20230818	140630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	12	2	0.93	125600552	96201	142.35	1330	1390	1261	1674	902	1288	1305.61	0.44	0	-2596	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	796	-4.18	11.61	12	0.16	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
77	20230818	130624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1319	31	2	2.41	118589802	90817	134.39	1330	1390	1261	1674	902	1288	1305.81	0.44	0	-2044	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	808	-4.24	11.78	12	0.15	-311.00	112.00	2190	20230526	-39.77	688	20230221	91.72	2190	-39.77	20230526	688	91.72	20230221	2190	-39.77	20230526	688	91.72	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
78	20230818	120636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	39	2	3.03	104446189	80028	118.42	1330	1390	1261	1674	902	1288	1305.12	0.44	0	5131	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	813	-4.27	11.85	12	0.13	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	2190	-39.41	20230526	688	92.88	20230221	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
79	20230818	110629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1329	41	2	3.18	78723837	60841	90.03	1330	1330	1261	1674	902	1288	1293.93	0.44	0	4552	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	814	-4.27	11.87	12	0.10	-311.00	112.00	2190	20230526	-39.32	688	20230221	93.17	2190	-39.32	20230526	688	93.17	20230221	2190	-39.32	20230526	688	93.17	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
80	20230818	100629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-1	5	-0.08	72130894	55772	82.53	1330	1330	1261	1674	902	1288	1293.32	0.44	0	3095	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	788	-4.14	11.49	12	0.09	-311.00	112.00	2190	20230526	-41.23	688	20230221	87.06	2190	-41.23	20230526	688	87.06	20230221	2190	-41.23	20230526	688	87.06	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
81	20230818	090631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-8	5	-0.62	7688159	5970	8.83	1330	1330	1280	1674	902	1288	1287.80	0.44	0	-244	1378	1332	1273	1227	1168	1356	1251	122	386	200	0	1	1	61247181	784	-4.12	11.43	12	0.01	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		270135	N	N	0	N	00	N
82	20230817	160629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1288	23	2	1.82	85926958	67329	76.29	1214	1319	1214	1644	886	1265	1276.23	0.45	0	-3613	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	789	-4.14	11.50	12	0.11	-311.00	112.00	2190	20230526	-41.19	688	20230221	87.21	2190	-41.19	20230526	688	87.21	20230221	2190	-41.19	20230526	688	87.21	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
83	20230817	150634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1314	49	2	3.87	79680470	62507	70.83	1214	1319	1214	1644	886	1265	1274.74	0.45	0	-3603	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	805	-4.23	11.73	12	0.10	-311.00	112.00	2190	20230526	-40.00	688	20230221	90.99	2190	-40.00	20230526	688	90.99	20230221	2190	-40.00	20230526	688	90.99	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
84	20230817	140628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1288	23	2	1.82	63714718	50192	56.87	1214	1290	1214	1644	886	1265	1269.42	0.45	0	-4397	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	789	-4.14	11.50	12	0.08	-311.00	112.00	2190	20230526	-41.19	688	20230221	87.21	2190	-41.19	20230526	688	87.21	20230221	2190	-41.19	20230526	688	87.21	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
85	20230817	130627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	16	2	1.26	46008302	36433	41.28	1214	1290	1214	1644	886	1265	1262.82	0.45	0	-4122	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	785	-4.12	11.44	12	0.06	-311.00	112.00	2190	20230526	-41.51	688	20230221	86.19	2190	-41.51	20230526	688	86.19	20230221	2190	-41.51	20230526	688	86.19	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
86	20230817	120630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	16	2	1.26	30942149	24667	27.95	1214	1290	1214	1644	886	1265	1254.39	0.45	0	-3789	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	785	-4.12	11.44	12	0.04	-311.00	112.00	2190	20230526	-41.51	688	20230221	86.19	2190	-41.51	20230526	688	86.19	20230221	2190	-41.51	20230526	688	86.19	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
87	20230817	110628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	13	2	1.03	28506275	22756	25.79	1214	1290	1214	1644	886	1265	1252.69	0.45	0	-3545	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	783	-4.11	11.41	12	0.04	-311.00	112.00	2190	20230526	-41.64	688	20230221	85.76	2190	-41.64	20230526	688	85.76	20230221	2190	-41.64	20230526	688	85.76	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
88	20230817	100626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-15	5	-1.19	13787044	11112	12.59	1214	1253	1214	1644	886	1265	1240.73	0.45	0	-2941	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	766	-4.02	11.16	12	0.02	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	2190	-42.92	20230526	688	81.69	20230221	2190	-42.92	20230526	688	81.69	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
89	20230817	090625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1244	-21	5	-1.66	2150662	1744	1.98	1214	1247	1214	1644	886	1265	1233.18	0.45	0	-1217	1377	1320	1283	1226	1189	1302	1208	122	379	200	0	1	1	61247181	762	-4.00	11.11	12	0.00	-311.00	112.00	2190	20230526	-43.20	688	20230221	80.81	2190	-43.20	20230526	688	80.81	20230221	2190	-43.20	20230526	688	80.81	20230221	0.00	N	083660	200	122 억		273748	N	N	0	N	00	N
90	20230816	160628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-35	5	-2.69	105696283	83731	44.80	1287	1340	1246	1690	910	1300	1262.31	0.45	0	-1136	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	775	-4.07	11.29	12	0.14	-311.00	112.00	2190	20230526	-42.24	688	20230221	83.87	2190	-42.24	20230526	688	83.87	20230221	2190	-42.24	20230526	688	83.87	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
91	20230816	150629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1271	-29	5	-2.23	100855752	79906	42.76	1287	1340	1246	1690	910	1300	1262.18	0.45	0	-1518	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	778	-4.09	11.35	12	0.13	-311.00	112.00	2190	20230526	-41.96	688	20230221	84.74	2190	-41.96	20230526	688	84.74	20230221	2190	-41.96	20230526	688	84.74	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
92	20230816	140627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1271	-29	5	-2.23	86752937	68700	36.76	1287	1340	1246	1690	910	1300	1262.78	0.45	0	-1330	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	778	-4.09	11.35	12	0.11	-311.00	112.00	2190	20230526	-41.96	688	20230221	84.74	2190	-41.96	20230526	688	84.74	20230221	2190	-41.96	20230526	688	84.74	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
93	20230816	130626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-30	5	-2.31	79001002	62577	33.49	1287	1340	1246	1690	910	1300	1262.46	0.45	0	-293	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	778	-4.08	11.34	12	0.10	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	2190	-42.01	20230526	688	84.59	20230221	2190	-42.01	20230526	688	84.59	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
94	20230816	120635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-25	5	-1.92	78459584	62148	33.26	1287	1340	1246	1690	910	1300	1262.46	0.45	0	-324	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	781	-4.10	11.38	12	0.10	-311.00	112.00	2190	20230526	-41.78	688	20230221	85.32	2190	-41.78	20230526	688	85.32	20230221	2190	-41.78	20230526	688	85.32	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
95	20230816	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-27	5	-2.08	74629097	59111	31.63	1287	1340	1246	1690	910	1300	1262.52	0.45	0	1087	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	780	-4.09	11.37	12	0.10	-311.00	112.00	2190	20230526	-41.87	688	20230221	85.03	2190	-41.87	20230526	688	85.03	20230221	2190	-41.87	20230526	688	85.03	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
96	20230816	100629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-40	5	-3.08	51456552	40606	21.73	1287	1340	1260	1690	910	1300	1267.22	0.45	0	2119	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	772	-4.05	11.25	12	0.07	-311.00	112.00	2190	20230526	-42.47	688	20230221	83.14	2190	-42.47	20230526	688	83.14	20230221	2190	-42.47	20230526	688	83.14	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
97	20230816	090626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	-19	5	-1.46	6273735	4883	2.61	1287	1340	1280	1690	910	1300	1284.81	0.45	0	750	1513	1406	1343	1236	1173	1375	1205	122	390	200	0	1	1	61247181	785	-4.12	11.44	12	0.01	-311.00	112.00	2190	20230526	-41.51	688	20230221	86.19	2190	-41.51	20230526	688	86.19	20230221	2190	-41.51	20230526	688	86.19	20230221	0.00	N	083660	200	122 억		274884	N	N	0	N	00	N
98	20230814	160621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-77	5	-5.59	243146366	184555	37.27	1377	1450	1280	1790	964	1377	1317.47	0.46	0	-4178	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	796	-4.18	11.61	12	0.30	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
99	20230814	150619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1310	-67	5	-4.87	238505521	180986	36.55	1377	1450	1280	1790	964	1377	1317.81	0.46	0	-4193	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	802	-4.21	11.70	12	0.30	-311.00	112.00	2190	20230526	-40.18	688	20230221	90.41	2190	-40.18	20230526	688	90.41	20230221	2190	-40.18	20230526	688	90.41	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
100	20230814	140620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-73	5	-5.30	220068760	166808	33.68	1377	1450	1280	1790	964	1377	1319.29	0.46	0	-2572	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	799	-4.19	11.64	12	0.27	-311.00	112.00	2190	20230526	-40.46	688	20230221	89.53	2190	-40.46	20230526	688	89.53	20230221	2190	-40.46	20230526	688	89.53	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
101	20230814	130616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1317	-60	5	-4.36	166318849	125553	25.35	1377	1450	1280	1790	964	1377	1324.69	0.46	0	-217	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	807	-4.23	11.76	12	0.20	-311.00	112.00	2190	20230526	-39.86	688	20230221	91.42	2190	-39.86	20230526	688	91.42	20230221	2190	-39.86	20230526	688	91.42	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
102	20230814	120618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-62	5	-4.50	165535576	124956	25.23	1377	1450	1280	1790	964	1377	1324.75	0.46	0	-125	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	805	-4.23	11.74	12	0.20	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
103	20230814	110615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	-62	5	-4.50	131341529	98615	19.91	1377	1450	1303	1790	964	1377	1331.86	0.46	0	432	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	805	-4.23	11.74	12	0.16	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	2190	-39.95	20230526	688	91.13	20230221	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
104	20230814	100616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1322	-55	5	-3.99	87824001	65423	13.21	1377	1450	1311	1790	964	1377	1342.40	0.46	0	-162	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	810	-4.25	11.80	12	0.11	-311.00	112.00	2190	20230526	-39.63	688	20230221	92.15	2190	-39.63	20230526	688	92.15	20230221	2190	-39.63	20230526	688	92.15	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
105	20230814	090616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1383	6	2	0.44	10924936	7880	1.59	1377	1450	1376	1790	964	1377	1386.41	0.46	0	1568	1672	1524	1402	1254	1132	1598	1328	122	413	200	0	1	1	61247181	847	-4.45	12.35	12	0.01	-311.00	112.00	2190	20230526	-36.85	688	20230221	101.02	2190	-36.85	20230526	688	101.02	20230221	2190	-36.85	20230526	688	101.02	20230221	0.00	N	083660	200	122 억		278789	N	N	0	N	00	N
106	20230811	160616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1377	103	2	8.08	692251583	494071	185.41	1280	1550	1280	1656	892	1274	1401.12	0.41	0	25304	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	843	-4.43	12.29	12	0.81	-311.00	112.00	2190	20230526	-37.12	688	20230221	100.15	2190	-37.12	20230526	688	100.15	20230221	2190	-37.12	20230526	688	100.15	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
107	20230811	150611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1390	116	2	9.11	684214997	488279	183.24	1280	1550	1280	1656	892	1274	1401.28	0.41	0	24524	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	851	-4.47	12.41	12	0.80	-311.00	112.00	2190	20230526	-36.53	688	20230221	102.03	2190	-36.53	20230526	688	102.03	20230221	2190	-36.53	20230526	688	102.03	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
108	20230811	140612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1373	99	2	7.77	643702722	459078	172.28	1280	1550	1280	1656	892	1274	1402.16	0.41	0	17535	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	841	-4.41	12.26	12	0.75	-311.00	112.00	2190	20230526	-37.31	688	20230221	99.56	2190	-37.31	20230526	688	99.56	20230221	2190	-37.31	20230526	688	99.56	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
109	20230811	130609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1376	102	2	8.01	625002750	445359	167.13	1280	1550	1280	1656	892	1274	1403.37	0.41	0	17665	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	843	-4.42	12.29	12	0.73	-311.00	112.00	2190	20230526	-37.17	688	20230221	100.00	2190	-37.17	20230526	688	100.00	20230221	2190	-37.17	20230526	688	100.00	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
110	20230811	120607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1340	66	2	5.18	592788508	421425	158.15	1280	1550	1280	1656	892	1274	1406.63	0.41	0	14259	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	821	-4.31	11.96	12	0.69	-311.00	112.00	2190	20230526	-38.81	688	20230221	94.77	2190	-38.81	20230526	688	94.77	20230221	2190	-38.81	20230526	688	94.77	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
111	20230811	110605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1351	77	2	6.04	538760844	381397	143.13	1280	1550	1280	1656	892	1274	1412.60	0.41	0	9147	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	827	-4.34	12.06	12	0.62	-311.00	112.00	2190	20230526	-38.31	688	20230221	96.37	2190	-38.31	20230526	688	96.37	20230221	2190	-38.31	20230526	688	96.37	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
112	20230811	100603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1365	91	2	7.14	499566402	352620	132.33	1280	1550	1280	1656	892	1274	1416.73	0.41	0	8055	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	836	-4.39	12.19	12	0.58	-311.00	112.00	2190	20230526	-37.67	688	20230221	98.40	2190	-37.67	20230526	688	98.40	20230221	2190	-37.67	20230526	688	98.40	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
113	20230811	090611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	56	2	4.40	24064563	18558	6.96	1280	1336	1280	1656	892	1274	1296.72	0.41	0	-1157	1448	1360	1310	1222	1172	1336	1198	122	382	200	0	1	1	61247181	815	-4.28	11.88	12	0.03	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	2190	-39.27	20230526	688	93.31	20230221	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		253798	N	N	0	N	00	N
114	20230810	160606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1274	1	2	0.08	343573189	264058	303.01	1320	1398	1260	1654	892	1273	1301.34	0.40	0	8658	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	780	-4.10	11.38	12	0.43	-311.00	112.00	2190	20230526	-41.83	688	20230221	85.17	2190	-41.83	20230526	688	85.17	20230221	2190	-41.83	20230526	688	85.17	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
115	20230810	150603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	7	2	0.55	291725040	223353	256.30	1320	1398	1260	1654	892	1273	1306.42	0.40	0	1591	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	784	-4.12	11.43	12	0.36	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	2190	-41.55	20230526	688	86.05	20230221	2190	-41.55	20230526	688	86.05	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
116	20230810	140602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	22	2	1.73	231684786	176406	202.43	1320	1398	1260	1654	892	1273	1313.82	0.40	0	8798	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	793	-4.16	11.56	12	0.29	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
117	20230810	130558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	60	2	4.71	159011212	120731	138.54	1320	1398	1260	1654	892	1273	1317.81	0.40	0	5954	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	816	-4.29	11.90	12	0.20	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
118	20230810	120607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1297	24	2	1.89	131788885	100131	114.90	1320	1398	1260	1654	892	1273	1317.04	0.40	0	88	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	794	-4.17	11.58	12	0.16	-311.00	112.00	2190	20230526	-40.78	688	20230221	88.52	2190	-40.78	20230526	688	88.52	20230221	2190	-40.78	20230526	688	88.52	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
119	20230810	110607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1336	63	2	4.95	109692710	83274	95.56	1320	1398	1260	1654	892	1273	1318.34	0.40	0	-269	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	818	-4.30	11.93	12	0.14	-311.00	112.00	2190	20230526	-39.00	688	20230221	94.19	2190	-39.00	20230526	688	94.19	20230221	2190	-39.00	20230526	688	94.19	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
120	20230810	100606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	73	2	5.73	83218439	63238	72.57	1320	1398	1260	1654	892	1273	1317.36	0.40	0	-160	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	824	-4.33	12.02	12	0.10	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
121	20230810	090612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1277	4	2	0.31	5833568	4504	5.17	1320	1320	1273	1654	892	1273	1312.93	0.40	0	-229	1395	1334	1297	1236	1199	1315	1217	122	381	200	0	1	1	61247181	782	-4.11	11.40	12	0.01	-311.00	112.00	2190	20230526	-41.69	688	20230221	85.61	2190	-41.69	20230526	688	85.61	20230221	2190	-41.69	20230526	688	85.61	20230221	0.00	N	083660	200	122 억		245140	N	N	0	N	00	N
122	20230809	160604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-28	5	-2.15	112268704	87092	170.67	1354	1358	1260	1691	911	1301	1289.08	0.42	0	-12471	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	780	-4.09	11.37	12	0.14	-311.00	112.00	2190	20230526	-41.87	688	20230221	85.03	2190	-41.87	20230526	688	85.03	20230221	2190	-41.87	20230526	688	85.03	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
123	20230809	150556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1276	-25	5	-1.92	105392612	81678	160.06	1354	1358	1260	1691	911	1301	1290.34	0.42	0	-10221	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	782	-4.10	11.39	12	0.13	-311.00	112.00	2190	20230526	-41.74	688	20230221	85.47	2190	-41.74	20230526	688	85.47	20230221	2190	-41.74	20230526	688	85.47	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
124	20230809	140556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1295	-6	5	-0.46	45216300	34485	67.58	1354	1358	1289	1691	911	1301	1311.19	0.42	0	-7511	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	793	-4.16	11.56	12	0.06	-311.00	112.00	2190	20230526	-40.87	688	20230221	88.23	2190	-40.87	20230526	688	88.23	20230221	2190	-40.87	20230526	688	88.23	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
125	20230809	130609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1316	15	2	1.15	31037181	23549	46.15	1354	1358	1299	1691	911	1301	1317.98	0.42	0	-5832	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	806	-4.23	11.75	12	0.04	-311.00	112.00	2190	20230526	-39.91	688	20230221	91.28	2190	-39.91	20230526	688	91.28	20230221	2190	-39.91	20230526	688	91.28	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
126	20230809	120605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	27	2	2.08	21325100	16111	31.57	1354	1358	1302	1691	911	1301	1323.64	0.42	0	-5279	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	813	-4.27	11.86	12	0.03	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	2190	-39.36	20230526	688	93.02	20230221	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
127	20230809	110605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1324	23	2	1.77	12599426	9493	18.60	1354	1358	1302	1691	911	1301	1327.23	0.42	0	-3291	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	811	-4.26	11.82	12	0.02	-311.00	112.00	2190	20230526	-39.54	688	20230221	92.44	2190	-39.54	20230526	688	92.44	20230221	2190	-39.54	20230526	688	92.44	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
128	20230809	100555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	19	2	1.46	4828875	3610	7.07	1354	1358	1302	1691	911	1301	1337.64	0.42	0	-1437	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	808	-4.24	11.79	12	0.01	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	2190	-39.73	20230526	688	91.86	20230221	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
129	20230809	090557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	49	2	3.77	2127162	1581	3.10	1354	1358	1302	1691	911	1301	1345.45	0.42	0	-400	1419	1360	1320	1261	1221	1340	1241	122	390	200	0	1	1	61247181	827	-4.34	12.05	12	0.00	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		257573	N	N	0	N	00	N
130	20230808	160609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	-53	5	-3.91	67835463	51029	91.82	1325	1379	1280	1760	948	1354	1329.66	0.44	0	-9263	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	797	-4.18	11.62	12	0.08	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
131	20230808	150602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-6	5	-0.44	65083412	48931	88.04	1325	1379	1280	1760	948	1354	1330.11	0.44	0	-9020	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	826	-4.33	12.04	12	0.08	-311.00	112.00	2190	20230526	-38.45	688	20230221	95.93	2190	-38.45	20230526	688	95.93	20230221	2190	-38.45	20230526	688	95.93	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
132	20230808	140558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	0	3	0.00	56284414	42397	76.29	1325	1379	1280	1760	948	1354	1327.56	0.44	0	-8189	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	829	-4.35	12.09	12	0.07	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
133	20230808	130552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-13	5	-0.96	47776178	36092	64.94	1325	1379	1280	1760	948	1354	1323.73	0.44	0	-6509	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	821	-4.31	11.97	12	0.06	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
134	20230808	120558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1360	6	2	0.44	41581733	31522	56.72	1325	1379	1280	1760	948	1354	1319.13	0.44	0	-5708	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	833	-4.37	12.14	12	0.05	-311.00	112.00	2190	20230526	-37.90	688	20230221	97.67	2190	-37.90	20230526	688	97.67	20230221	2190	-37.90	20230526	688	97.67	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
135	20230808	110551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-12	5	-0.89	34139814	25986	46.76	1325	1379	1280	1760	948	1354	1313.78	0.44	0	-4366	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	822	-4.32	11.98	12	0.04	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	2190	-38.72	20230526	688	95.06	20230221	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
136	20230808	100601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-17	5	-1.26	26481884	20257	36.45	1325	1379	1280	1760	948	1354	1307.30	0.44	0	-1721	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	819	-4.30	11.94	12	0.03	-311.00	112.00	2190	20230526	-38.95	688	20230221	94.33	2190	-38.95	20230526	688	94.33	20230221	2190	-38.95	20230526	688	94.33	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
137	20230808	090601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-54	5	-3.99	10574818	8123	14.62	1325	1379	1290	1760	948	1354	1301.84	0.44	0	4226	1534	1443	1385	1294	1236	1415	1266	122	406	200	0	1	1	61247181	796	-4.18	11.61	12	0.01	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		266801	N	N	0	N	00	N
138	20230807	160557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-42	5	-3.01	74941063	55207	49.17	1476	1476	1327	1814	978	1396	1357.46	0.47	0	-19475	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	829	-4.35	12.09	12	0.09	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
139	20230807	150557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-42	5	-3.01	72128168	53129	47.32	1476	1476	1327	1814	978	1396	1357.60	0.47	0	-18976	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	829	-4.35	12.09	12	0.09	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
140	20230807	140558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1341	-55	5	-3.94	59506402	43733	38.95	1476	1476	1327	1814	978	1396	1360.68	0.47	0	-17001	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	821	-4.31	11.97	12	0.07	-311.00	112.00	2190	20230526	-38.77	688	20230221	94.91	2190	-38.77	20230526	688	94.91	20230221	2190	-38.77	20230526	688	94.91	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
141	20230807	130554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-63	5	-4.51	54164861	39735	35.39	1476	1476	1327	1814	978	1396	1363.15	0.47	0	-15000	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	816	-4.29	11.90	12	0.06	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	2190	-39.13	20230526	688	93.75	20230221	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
142	20230807	120553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	-50	5	-3.58	43854847	32003	28.51	1476	1476	1327	1814	978	1396	1370.34	0.47	0	-12362	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	824	-4.33	12.02	12	0.05	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	2190	-38.54	20230526	688	95.64	20230221	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
143	20230807	110549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1334	-62	5	-4.44	41536932	30272	26.96	1476	1476	1327	1814	978	1396	1372.12	0.47	0	-11070	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	817	-4.29	11.91	12	0.05	-311.00	112.00	2190	20230526	-39.09	688	20230221	93.90	2190	-39.09	20230526	688	93.90	20230221	2190	-39.09	20230526	688	93.90	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
144	20230807	100555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	-42	5	-3.01	33866690	24526	21.85	1476	1476	1340	1814	978	1396	1380.85	0.47	0	-8795	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	829	-4.35	12.09	12	0.04	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
145	20230807	090553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1457	61	2	4.37	7631280	5264	4.69	1476	1476	1397	1814	978	1396	1449.71	0.47	0	-1337	1468	1431	1363	1326	1258	1450	1345	122	418	200	0	1	1	61247181	892	-4.68	13.01	12	0.01	-311.00	112.00	2190	20230526	-33.47	688	20230221	111.77	2190	-33.47	20230526	688	111.77	20230221	2190	-33.47	20230526	688	111.77	20230221	0.00	N	083660	200	122 억		286283	N	N	0	N	00	N
146	20230804	160549	51	100.00	KOSDAQ		화학	N	N	N	N		N	1396	113	2	8.81	149278900	110868	98.39	1349	1400	1295	1667	899	1283	1346.46	0.43	0	24532	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	855	-4.49	12.46	12	0.18	-311.00	112.00	2190	20230526	-36.26	688	20230221	102.91	2190	-36.26	20230526	688	102.91	20230221	2190	-36.26	20230526	688	102.91	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
147	20230804	150550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1384	101	2	7.87	134016934	99885	88.65	1349	1400	1295	1667	899	1283	1341.71	0.43	0	23319	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	848	-4.45	12.36	12	0.16	-311.00	112.00	2190	20230526	-36.80	688	20230221	101.16	2190	-36.80	20230526	688	101.16	20230221	2190	-36.80	20230526	688	101.16	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
148	20230804	140557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1344	61	2	4.75	110264187	82507	73.22	1349	1400	1295	1667	899	1283	1336.42	0.43	0	20732	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	823	-4.32	12.00	12	0.13	-311.00	112.00	2190	20230526	-38.63	688	20230221	95.35	2190	-38.63	20230526	688	95.35	20230221	2190	-38.63	20230526	688	95.35	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
149	20230804	130548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1353	70	2	5.46	89281596	66852	59.33	1349	1400	1295	1667	899	1283	1335.51	0.43	0	22996	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	829	-4.35	12.08	12	0.11	-311.00	112.00	2190	20230526	-38.22	688	20230221	96.66	2190	-38.22	20230526	688	96.66	20230221	2190	-38.22	20230526	688	96.66	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
150	20230804	120547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1354	71	2	5.53	84136994	63047	55.95	1349	1400	1295	1667	899	1283	1334.51	0.43	0	23596	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	829	-4.35	12.09	12	0.10	-311.00	112.00	2190	20230526	-38.17	688	20230221	96.80	2190	-38.17	20230526	688	96.80	20230221	2190	-38.17	20230526	688	96.80	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
151	20230804	110551	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	67	2	5.22	79197416	59404	52.72	1349	1400	1295	1667	899	1283	1333.20	0.43	0	23285	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	827	-4.34	12.05	12	0.10	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	2190	-38.36	20230526	688	96.22	20230221	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
152	20230804	100545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1301	18	2	1.40	11160235	8476	7.52	1349	1349	1295	1667	899	1283	1316.69	0.43	0	-1306	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	797	-4.18	11.62	12	0.01	-311.00	112.00	2190	20230526	-40.59	688	20230221	89.10	2190	-40.59	20230526	688	89.10	20230221	2190	-40.59	20230526	688	89.10	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
153	20230804	090544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1334	51	2	3.98	3180708	2384	2.12	1349	1349	1330	1667	899	1283	1334.19	0.43	0	-7	1400	1341	1271	1212	1142	1371	1242	122	384	200	0	1	1	61247181	817	-4.29	11.91	12	0.00	-311.00	112.00	2190	20230526	-39.09	688	20230221	93.90	2190	-39.09	20230526	688	93.90	20230221	2190	-39.09	20230526	688	93.90	20230221	0.00	N	083660	200	122 억		261742	N	N	0	N	00	N
154	20230803	160545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1283	60	2	4.91	141986329	112666	144.40	1210	1330	1201	1589	857	1223	1260.16	0.40	0	17371	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	786	-4.13	11.46	12	0.18	-311.00	112.00	2190	20230526	-41.42	688	20230221	86.48	2190	-41.42	20230526	688	86.48	20230221	2190	-41.42	20230526	688	86.48	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
155	20230803	150548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1279	56	2	4.58	134611495	106944	137.07	1210	1330	1201	1589	857	1223	1258.71	0.40	0	15899	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	783	-4.11	11.42	12	0.17	-311.00	112.00	2190	20230526	-41.60	688	20230221	85.90	2190	-41.60	20230526	688	85.90	20230221	2190	-41.60	20230526	688	85.90	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
156	20230803	140542	51	100.00	KOSDAQ		화학	N	N	N	N		N	1305	82	2	6.70	105108306	83465	106.97	1210	1330	1201	1589	857	1223	1259.31	0.40	0	13464	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	799	-4.20	11.65	12	0.14	-311.00	112.00	2190	20230526	-40.41	688	20230221	89.68	2190	-40.41	20230526	688	89.68	20230221	2190	-40.41	20230526	688	89.68	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
157	20230803	130546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1277	54	2	4.42	87510760	69707	89.34	1210	1330	1201	1589	857	1223	1255.41	0.40	0	8216	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	782	-4.11	11.40	12	0.11	-311.00	112.00	2190	20230526	-41.69	688	20230221	85.61	2190	-41.69	20230526	688	85.61	20230221	2190	-41.69	20230526	688	85.61	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
158	20230803	120548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1325	102	2	8.34	75189140	60092	77.02	1210	1330	1201	1589	857	1223	1251.23	0.40	0	7459	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	812	-4.26	11.83	12	0.10	-311.00	112.00	2190	20230526	-39.50	688	20230221	92.59	2190	-39.50	20230526	688	92.59	20230221	2190	-39.50	20230526	688	92.59	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
159	20230803	110542	51	100.00	KOSDAQ		화학	N	N	N	N		N	1228	5	2	0.41	35228387	29035	37.21	1210	1239	1201	1589	857	1223	1213.31	0.40	0	18760	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	752	-3.95	10.96	12	0.05	-311.00	112.00	2190	20230526	-43.93	688	20230221	78.49	2190	-43.93	20230526	688	78.49	20230221	2190	-43.93	20230526	688	78.49	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
160	20230803	100540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1237	14	2	1.14	32193280	26560	34.04	1210	1239	1201	1589	857	1223	1212.10	0.40	0	18111	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	758	-3.98	11.04	12	0.04	-311.00	112.00	2190	20230526	-43.52	688	20230221	79.80	2190	-43.52	20230526	688	79.80	20230221	2190	-43.52	20230526	688	79.80	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
161	20230803	090540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1211	-12	5	-0.98	2081582	1692	2.17	1210	1239	1210	1589	857	1223	1230.25	0.40	0	-1680	1289	1255	1235	1201	1181	1246	1192	122	366	200	0	1	1	61247181	742	-3.89	10.81	12	0.00	-311.00	112.00	2190	20230526	-44.70	688	20230221	76.02	2190	-44.70	20230526	688	76.02	20230221	2190	-44.70	20230526	688	76.02	20230221	0.00	N	083660	200	122 억		244380	N	N	0	N	00	N
162	20230802	160544	51	100.00	KOSDAQ		화학	N	N	N	N		N	1223	-27	5	-2.16	95873586	77903	54.04	1251	1269	1215	1625	875	1250	1230.68	0.40	0	1116	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	749	-3.93	10.92	12	0.13	-311.00	112.00	2190	20230526	-44.16	688	20230221	77.76	2190	-44.16	20230526	688	77.76	20230221	2190	-44.16	20230526	688	77.76	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
163	20230802	150552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1235	-15	5	-1.20	93041158	75595	52.44	1251	1269	1215	1625	875	1250	1230.78	0.40	0	1349	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	756	-3.97	11.03	12	0.12	-311.00	112.00	2190	20230526	-43.61	688	20230221	79.51	2190	-43.61	20230526	688	79.51	20230221	2190	-43.61	20230526	688	79.51	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
164	20230802	140545	51	100.00	KOSDAQ		화학	N	N	N	N		N	1234	-16	5	-1.28	92267428	74967	52.00	1251	1269	1215	1625	875	1250	1230.77	0.40	0	1287	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	756	-3.97	11.02	12	0.12	-311.00	112.00	2190	20230526	-43.65	688	20230221	79.36	2190	-43.65	20230526	688	79.36	20230221	2190	-43.65	20230526	688	79.36	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
165	20230802	130543	51	100.00	KOSDAQ		화학	N	N	N	N		N	1236	-14	5	-1.12	78887570	64129	44.48	1251	1269	1215	1625	875	1250	1230.14	0.40	0	127	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	757	-3.97	11.04	12	0.10	-311.00	112.00	2190	20230526	-43.56	688	20230221	79.65	2190	-43.56	20230526	688	79.65	20230221	2190	-43.56	20230526	688	79.65	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
166	20230802	120538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1242	-8	5	-0.64	75762657	61573	42.71	1251	1269	1215	1625	875	1250	1230.45	0.40	0	-185	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	761	-3.99	11.09	12	0.10	-311.00	112.00	2190	20230526	-43.29	688	20230221	80.52	2190	-43.29	20230526	688	80.52	20230221	2190	-43.29	20230526	688	80.52	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
167	20230802	110537	51	100.00	KOSDAQ		화학	N	N	N	N		N	1239	-11	5	-0.88	44151538	35647	24.73	1251	1269	1220	1625	875	1250	1238.58	0.40	0	-1929	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	759	-3.98	11.06	12	0.06	-311.00	112.00	2190	20230526	-43.42	688	20230221	80.09	2190	-43.42	20230526	688	80.09	20230221	2190	-43.42	20230526	688	80.09	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
168	20230802	100540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1241	-9	5	-0.72	31584636	25507	17.69	1251	1269	1220	1625	875	1250	1238.27	0.40	0	-2250	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	760	-3.99	11.08	12	0.04	-311.00	112.00	2190	20230526	-43.33	688	20230221	80.38	2190	-43.33	20230526	688	80.38	20230221	2190	-43.33	20230526	688	80.38	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
169	20230802	090539	51	100.00	KOSDAQ		화학	N	N	N	N		N	1266	16	2	1.28	591546	469	0.33	1251	1269	1247	1625	875	1250	1261.29	0.40	0	-304	1394	1322	1277	1205	1160	1299	1182	122	375	200	0	1	1	61247181	775	-4.07	11.30	12	0.00	-311.00	112.00	2190	20230526	-42.19	688	20230221	84.01	2190	-42.19	20230526	688	84.01	20230221	2190	-42.19	20230526	688	84.01	20230221	0.00	N	083660	200	122 억		243264	N	N	0	N	00	N
170	20230801	160540	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-54	5	-4.14	181536130	144106	258.22	1349	1349	1232	1695	913	1304	1259.77	0.39	0	2056	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	766	-4.02	11.16	12	0.24	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	2190	-42.92	20230526	688	81.69	20230221	2190	-42.92	20230526	688	81.69	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
171	20230801	150536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-57	5	-4.37	140849651	111406	199.62	1349	1349	1235	1695	913	1304	1264.29	0.39	0	-2636	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	764	-4.01	11.13	12	0.18	-311.00	112.00	2190	20230526	-43.06	688	20230221	81.25	2190	-43.06	20230526	688	81.25	20230221	2190	-43.06	20230526	688	81.25	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
172	20230801	140548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-22	5	-1.69	77123740	60353	108.14	1349	1349	1250	1695	913	1304	1277.88	0.39	0	-9010	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	785	-4.12	11.45	12	0.10	-311.00	112.00	2190	20230526	-41.46	688	20230221	86.34	2190	-41.46	20230526	688	86.34	20230221	2190	-41.46	20230526	688	86.34	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
173	20230801	130535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-31	5	-2.38	72662029	56845	101.86	1349	1349	1250	1695	913	1304	1278.25	0.39	0	-6304	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	780	-4.09	11.37	12	0.09	-311.00	112.00	2190	20230526	-41.87	688	20230221	85.03	2190	-41.87	20230526	688	85.03	20230221	2190	-41.87	20230526	688	85.03	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
174	20230801	120536	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-4	5	-0.31	19413533	15019	26.91	1349	1349	1277	1695	913	1304	1292.60	0.39	0	-7116	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	796	-4.18	11.61	12	0.02	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
175	20230801	110533	51	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-5	5	-0.38	18462551	14287	25.60	1349	1349	1277	1695	913	1304	1292.26	0.39	0	-7084	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	796	-4.18	11.60	12	0.02	-311.00	112.00	2190	20230526	-40.68	688	20230221	88.81	2190	-40.68	20230526	688	88.81	20230221	2190	-40.68	20230526	688	88.81	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
176	20230801	100538	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-4	5	-0.31	17684464	13688	24.53	1349	1349	1277	1695	913	1304	1291.97	0.39	0	-7076	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	796	-4.18	11.61	12	0.02	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	2190	-40.64	20230526	688	88.95	20230221	2190	-40.64	20230526	688	88.95	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N
177	20230801	090532	51	100.00	KOSDAQ		화학	N	N	N	N		N	1296	-8	5	-0.61	3316572	2559	4.59	1349	1349	1277	1695	913	1304	1296.04	0.39	0	-1096	1353	1328	1310	1285	1267	1319	1276	122	391	200	0	1	1	61247181	794	-4.17	11.57	12	0.00	-311.00	112.00	2190	20230526	-40.82	688	20230221	88.37	2190	-40.82	20230526	688	88.37	20230221	2190	-40.82	20230526	688	88.37	20230221	0.00	N	083660	200	122 억		241208	N	N	0	N	00	N