KissMeData/022220/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	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1266	-1	5	-0.08	86789566	68828	206.31	1266	1285	1243	1647	887	1267	1260.96	0.66	0	-24908	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	656	14.39	0.69	12	0.13	88.00	1824.00	1745	20220901	-27.45	1199	20230818	5.59	1569	-19.31	20230522	1199	5.59	20230818	1745	-27.45	20220901	1199	5.59	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
3	20230831	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1247	-20	5	-1.58	84491700	67002	200.83	1266	1285	1243	1647	887	1267	1261.03	0.66	0	-24404	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	646	14.17	0.68	12	0.13	88.00	1824.00	1745	20220901	-28.54	1199	20230818	4.00	1569	-20.52	20230522	1199	4.00	20230818	1745	-28.54	20220901	1199	4.00	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
4	20230831	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-15	5	-1.18	71518177	56611	169.69	1266	1285	1243	1647	887	1267	1263.33	0.66	0	-18035	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	648	14.23	0.69	12	0.11	88.00	1824.00	1745	20220901	-28.25	1199	20230818	4.42	1569	-20.20	20230522	1199	4.42	20230818	1745	-28.25	20220901	1199	4.42	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
5	20230831	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1246	-21	5	-1.66	30496311	24340	72.96	1266	1271	1246	1647	887	1267	1252.93	0.66	0	-9931	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	645	14.16	0.68	12	0.05	88.00	1824.00	1745	20220901	-28.60	1199	20230818	3.92	1569	-20.59	20230522	1199	3.92	20230818	1745	-28.60	20220901	1199	3.92	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
6	20230831	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-14	5	-1.10	21103964	16822	50.42	1266	1271	1251	1647	887	1267	1254.55	0.66	0	-6232	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	649	14.24	0.69	12	0.03	88.00	1824.00	1745	20220901	-28.19	1199	20230818	4.50	1569	-20.14	20230522	1199	4.50	20230818	1745	-28.19	20220901	1199	4.50	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
7	20230831	110638	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-14	5	-1.10	12415893	9891	29.65	1266	1271	1252	1647	887	1267	1255.27	0.66	0	-2258	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	649	14.24	0.69	12	0.02	88.00	1824.00	1745	20220901	-28.19	1199	20230818	4.50	1569	-20.14	20230522	1199	4.50	20230818	1745	-28.19	20220901	1199	4.50	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
8	20230831	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1255	-12	5	-0.95	3590996	2856	8.56	1266	1271	1255	1647	887	1267	1257.35	0.66	0	-618	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	650	14.26	0.69	12	0.01	88.00	1824.00	1745	20220901	-28.08	1199	20230818	4.67	1569	-20.01	20230522	1199	4.67	20230818	1745	-28.08	20220901	1199	4.67	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
9	20230831	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-7	5	-0.55	6313	5	0.01	1266	1267	1260	1647	887	1267	1262.60	0.66	0	-2	1285	1275	1263	1253	1241	1281	1259	259	380	500	880	1	1	51794579	653	14.32	0.69	12	0.00	88.00	1824.00	1745	20220901	-27.79	1199	20230818	5.09	1569	-19.69	20230522	1199	5.09	20230818	1745	-27.79	20220901	1199	5.09	20230818	3.03	N	022220	500	258 억		342014	N	N	0	N	00	N
10	20230830	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	1267	5	2	0.40	41957628	33362	34.78	1264	1273	1251	1640	884	1262	1257.61	0.67	0	-5458	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	656	14.40	0.69	12	0.06	88.00	1824.00	1745	20220901	-27.39	1199	20230818	5.67	1569	-19.25	20230522	1199	5.67	20230818	1745	-27.39	20220901	1199	5.67	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
11	20230830	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	1254	-8	5	-0.63	40949362	32565	33.95	1264	1273	1251	1640	884	1262	1257.47	0.67	0	-5066	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	650	14.25	0.69	12	0.06	88.00	1824.00	1745	20220901	-28.14	1199	20230818	4.59	1569	-20.08	20230522	1199	4.59	20230818	1745	-28.14	20220901	1199	4.59	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
12	20230830	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-9	5	-0.71	39544614	31444	32.78	1264	1273	1251	1640	884	1262	1257.62	0.67	0	-4729	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	649	14.24	0.69	12	0.06	88.00	1824.00	1745	20220901	-28.19	1199	20230818	4.50	1569	-20.14	20230522	1199	4.50	20230818	1745	-28.19	20220901	1199	4.50	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
13	20230830	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1253	-9	5	-0.71	36515267	29025	30.26	1264	1273	1251	1640	884	1262	1258.06	0.67	0	-3935	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	649	14.24	0.69	12	0.06	88.00	1824.00	1745	20220901	-28.19	1199	20230818	4.50	1569	-20.14	20230522	1199	4.50	20230818	1745	-28.19	20220901	1199	4.50	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
14	20230830	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1254	-8	5	-0.63	27160382	21554	22.47	1264	1273	1252	1640	884	1262	1260.11	0.67	0	-3067	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	650	14.25	0.69	12	0.04	88.00	1824.00	1745	20220901	-28.14	1199	20230818	4.59	1569	-20.08	20230522	1199	4.59	20230818	1745	-28.14	20220901	1199	4.59	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
15	20230830	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	1252	-10	5	-0.79	26680259	21171	22.07	1264	1273	1252	1640	884	1262	1260.23	0.67	0	-2751	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	648	14.23	0.69	12	0.04	88.00	1824.00	1745	20220901	-28.25	1199	20230818	4.42	1569	-20.20	20230522	1199	4.42	20230818	1745	-28.25	20220901	1199	4.42	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
16	20230830	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1256	-6	5	-0.48	21309614	16892	17.61	1264	1273	1253	1640	884	1262	1261.52	0.67	0	-703	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	651	14.27	0.69	12	0.03	88.00	1824.00	1745	20220901	-28.02	1199	20230818	4.75	1569	-19.95	20230522	1199	4.75	20230818	1745	-28.02	20220901	1199	4.75	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
17	20230830	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	1264	2	2	0.16	36656	29	0.03	1264	1264	1264	1640	884	1262	1264.00	0.67	0	1	1280	1271	1257	1248	1234	1275	1252	259	378	500	880	1	1	51794579	655	14.36	0.69	12	0.00	88.00	1824.00	1745	20220901	-27.56	1199	20230818	5.42	1569	-19.44	20230522	1199	5.42	20230818	1745	-27.56	20220901	1199	5.42	20230818	2.98	N	022220	500	258 억		347170	N	N	0	N	00	N
18	20230829	160341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1262	12	2	0.96	120574104	95917	155.40	1244	1266	1243	1625	875	1250	1257.07	0.68	0	-2391	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	654	14.34	0.69	12	0.19	88.00	1824.00	1800	20220826	-29.89	1199	20230818	5.25	1569	-19.57	20230522	1199	5.25	20230818	1745	-27.68	20220901	1199	5.25	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
19	20230829	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	10	2	0.80	95855979	76214	123.48	1244	1266	1243	1625	875	1250	1257.72	0.68	0	-3102	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	653	14.32	0.69	12	0.15	88.00	1824.00	1800	20220826	-30.00	1199	20230818	5.09	1569	-19.69	20230522	1199	5.09	20230818	1745	-27.79	20220901	1199	5.09	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
20	20230829	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1261	11	2	0.88	84655156	67326	109.08	1244	1266	1243	1625	875	1250	1257.39	0.68	0	-2208	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	653	14.33	0.69	12	0.13	88.00	1824.00	1800	20220826	-29.94	1199	20230818	5.17	1569	-19.63	20230522	1199	5.17	20230818	1745	-27.74	20220901	1199	5.17	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
21	20230829	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	10	2	0.80	75681911	60221	97.56	1244	1262	1243	1625	875	1250	1256.74	0.68	0	-1721	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	653	14.32	0.69	12	0.12	88.00	1824.00	1800	20220826	-30.00	1199	20230818	5.09	1569	-19.69	20230522	1199	5.09	20230818	1745	-27.79	20220901	1199	5.09	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
22	20230829	120450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1257	7	2	0.56	68455135	54485	88.27	1244	1262	1243	1625	875	1250	1256.40	0.68	0	-1879	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	651	14.28	0.69	12	0.11	88.00	1824.00	1800	20220826	-30.17	1199	20230818	4.84	1569	-19.89	20230522	1199	4.84	20230818	1745	-27.97	20220901	1199	4.84	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
23	20230829	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	1259	9	2	0.72	53704516	42784	69.32	1244	1261	1243	1625	875	1250	1255.25	0.68	0	-1025	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	652	14.31	0.69	12	0.08	88.00	1824.00	1800	20220826	-30.06	1199	20230818	5.00	1569	-19.76	20230522	1199	5.00	20230818	1745	-27.85	20220901	1199	5.00	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
24	20230829	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1260	10	2	0.80	37114464	29545	47.87	1244	1261	1243	1625	875	1250	1256.20	0.68	0	-498	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	653	14.32	0.69	12	0.06	88.00	1824.00	1800	20220826	-30.00	1199	20230818	5.09	1569	-19.69	20230522	1199	5.09	20230818	1745	-27.79	20220901	1199	5.09	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
25	20230829	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1243	-7	5	-0.56	2334888	1878	3.04	1244	1251	1243	1625	875	1250	1243.28	0.68	0	456	1272	1261	1244	1233	1216	1266	1238	259	375	500	870	1	1	51794579	644	14.12	0.68	12	0.00	88.00	1824.00	1800	20220826	-30.94	1199	20230818	3.67	1569	-20.78	20230522	1199	3.67	20230818	1745	-28.77	20220901	1199	3.67	20230818	2.96	N	022220	500	258 억		349865	N	N	0	N	00	N
26	20230828	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	15	2	1.21	75718651	60824	82.40	1238	1255	1227	1605	865	1235	1244.88	0.69	0	-8762	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	647	14.20	0.69	12	0.12	88.00	1824.00	1800	20220826	-30.56	1199	20230818	4.25	1569	-20.33	20230522	1199	4.25	20230818	1745	-28.37	20220901	1199	4.25	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
27	20230828	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1250	15	2	1.21	69731107	56047	75.93	1238	1252	1227	1605	865	1235	1244.15	0.69	0	-7498	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	647	14.20	0.69	12	0.11	88.00	1824.00	1800	20220826	-30.56	1199	20230818	4.25	1569	-20.33	20230522	1199	4.25	20230818	1745	-28.37	20220901	1199	4.25	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
28	20230828	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1251	16	2	1.30	64319289	51718	70.06	1238	1251	1227	1605	865	1235	1243.65	0.69	0	-6807	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	648	14.22	0.69	12	0.10	88.00	1824.00	1800	20220826	-30.50	1199	20230818	4.34	1569	-20.27	20230522	1199	4.34	20230818	1745	-28.31	20220901	1199	4.34	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
29	20230828	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1242	7	2	0.57	52430202	42195	57.16	1238	1249	1227	1605	865	1235	1242.57	0.69	0	-4061	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	643	14.11	0.68	12	0.08	88.00	1824.00	1800	20220826	-31.00	1199	20230818	3.59	1569	-20.84	20230522	1199	3.59	20230818	1745	-28.83	20220901	1199	3.59	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
30	20230828	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1240	5	2	0.40	42520778	34245	46.39	1238	1248	1227	1605	865	1235	1241.66	0.69	0	-3575	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	642	14.09	0.68	12	0.07	88.00	1824.00	1800	20220826	-31.11	1199	20230818	3.42	1569	-20.97	20230522	1199	3.42	20230818	1745	-28.94	20220901	1199	3.42	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
31	20230828	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1248	13	2	1.05	27254154	21985	29.78	1238	1248	1227	1605	865	1235	1239.67	0.69	0	-2645	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	646	14.18	0.68	12	0.04	88.00	1824.00	1800	20220826	-30.67	1199	20230818	4.09	1569	-20.46	20230522	1199	4.09	20230818	1745	-28.48	20220901	1199	4.09	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
32	20230828	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1238	3	2	0.24	10980966	8894	12.05	1238	1239	1227	1605	865	1235	1234.65	0.69	0	-1401	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	641	14.07	0.68	12	0.02	88.00	1824.00	1800	20220826	-31.22	1199	20230818	3.25	1569	-21.10	20230522	1199	3.25	20230818	1745	-29.05	20220901	1199	3.25	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
33	20230828	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	0	3	0.00	1130148	913	1.24	1238	1239	1235	1605	865	1235	1237.84	0.69	0	-211	1261	1248	1226	1213	1191	1254	1219	259	370	500	860	1	1	51794579	640	14.03	0.68	12	0.00	88.00	1824.00	1800	20220826	-31.39	1199	20230818	3.00	1569	-21.29	20230522	1199	3.00	20230818	1745	-29.23	20220901	1199	3.00	20230818	2.95	N	022220	500	258 억		357635	N	N	0	N	00	N
34	20230825	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1235	21	2	1.73	90319470	73811	108.08	1214	1239	1204	1578	850	1214	1223.66	0.71	0	-11452	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	640	14.03	0.68	12	0.14	88.00	1824.00	1800	20220826	-31.39	1199	20230818	3.00	1569	-21.29	20230522	1199	3.00	20230818	1800	-31.39	20220826	1199	3.00	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
35	20230825	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1228	14	2	1.15	77942569	63733	93.32	1214	1239	1204	1578	850	1214	1222.95	0.71	0	-13713	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	636	13.95	0.67	12	0.12	88.00	1824.00	1800	20220826	-31.78	1199	20230818	2.42	1569	-21.73	20230522	1199	2.42	20230818	1800	-31.78	20220826	1199	2.42	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
36	20230825	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1233	19	2	1.57	72675554	59448	87.04	1214	1239	1204	1578	850	1214	1222.51	0.71	0	-11827	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	639	14.01	0.68	12	0.11	88.00	1824.00	1800	20220826	-31.50	1199	20230818	2.84	1569	-21.41	20230522	1199	2.84	20230818	1800	-31.50	20220826	1199	2.84	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
37	20230825	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1224	10	2	0.82	50095348	41133	60.23	1214	1224	1204	1578	850	1214	1217.89	0.71	0	-7545	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	634	13.91	0.67	12	0.08	88.00	1824.00	1800	20220826	-32.00	1199	20230818	2.09	1569	-21.99	20230522	1199	2.09	20230818	1800	-32.00	20220826	1199	2.09	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
38	20230825	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	7	2	0.58	39545438	32501	47.59	1214	1221	1204	1578	850	1214	1216.75	0.71	0	-7938	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	632	13.88	0.67	12	0.06	88.00	1824.00	1800	20220826	-32.17	1199	20230818	1.83	1569	-22.18	20230522	1199	1.83	20230818	1800	-32.17	20220826	1199	1.83	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
39	20230825	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1217	3	2	0.25	24731256	20340	29.78	1214	1219	1204	1578	850	1214	1215.89	0.71	0	-7734	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	630	13.83	0.67	12	0.04	88.00	1824.00	1800	20220826	-32.39	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1800	-32.39	20220826	1199	1.50	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
40	20230825	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	2	2	0.16	12688791	10450	15.30	1214	1219	1204	1578	850	1214	1214.24	0.71	0	-3663	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	630	13.82	0.67	12	0.02	88.00	1824.00	1800	20220826	-32.44	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1800	-32.44	20220826	1199	1.42	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
41	20230825	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-10	5	-0.82	7252212	5980	8.76	1214	1214	1204	1578	850	1214	1212.74	0.71	0	-973	1238	1225	1215	1202	1192	1232	1209	259	364	500	840	1	1	51794579	624	13.68	0.66	12	0.01	88.00	1824.00	1800	20220826	-33.11	1199	20230818	0.42	1569	-23.26	20230522	1199	0.42	20230818	1800	-33.11	20220826	1199	0.42	20230818	2.94	N	022220	500	258 억		369088	N	N	0	N	00	N
42	20230824	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	3	2	0.25	82516292	68139	131.98	1212	1228	1205	1574	848	1211	1211.00	0.72	0	-6150	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	629	13.80	0.67	12	0.13	88.00	1824.00	1800	20220826	-32.56	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1800	-32.56	20220826	1199	1.25	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
43	20230824	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1209	-2	5	-0.17	71334612	58883	114.05	1212	1228	1205	1574	848	1211	1211.46	0.72	0	-5112	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	626	13.74	0.66	12	0.11	88.00	1824.00	1800	20220826	-32.83	1199	20230818	0.83	1569	-22.94	20230522	1199	0.83	20230818	1800	-32.83	20220826	1199	0.83	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
44	20230824	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	-5	5	-0.41	67698036	55875	108.23	1212	1228	1205	1574	848	1211	1211.60	0.72	0	-3419	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	625	13.70	0.66	12	0.11	88.00	1824.00	1800	20220826	-33.00	1199	20230818	0.58	1569	-23.14	20230522	1199	0.58	20230818	1800	-33.00	20220826	1199	0.58	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
45	20230824	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-1	5	-0.08	51528392	42489	82.30	1212	1228	1205	1574	848	1211	1212.75	0.72	0	-1202	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	627	13.75	0.66	12	0.08	88.00	1824.00	1800	20220826	-32.78	1199	20230818	0.92	1569	-22.88	20230522	1199	0.92	20230818	1800	-32.78	20220826	1199	0.92	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
46	20230824	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	2	2	0.17	45693890	37675	72.98	1212	1228	1205	1574	848	1211	1212.84	0.72	0	160	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	628	13.78	0.67	12	0.07	88.00	1824.00	1800	20220826	-32.61	1199	20230818	1.17	1569	-22.69	20230522	1199	1.17	20230818	1800	-32.61	20220826	1199	1.17	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
47	20230824	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	3	2	0.25	42298113	34879	67.56	1212	1228	1205	1574	848	1211	1212.71	0.72	0	1079	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	629	13.80	0.67	12	0.07	88.00	1824.00	1800	20220826	-32.56	1199	20230818	1.25	1569	-22.63	20230522	1199	1.25	20230818	1800	-32.56	20220826	1199	1.25	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
48	20230824	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	5	2	0.41	36579413	30168	58.43	1212	1228	1205	1574	848	1211	1212.52	0.72	0	2834	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	630	13.82	0.67	12	0.06	88.00	1824.00	1800	20220826	-32.44	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1800	-32.44	20220826	1199	1.42	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
49	20230824	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	1	2	0.08	15242964	12558	24.32	1212	1228	1212	1574	848	1211	1213.81	0.72	0	5867	1229	1219	1214	1204	1199	1217	1202	259	363	500	840	1	1	51794579	628	13.77	0.66	12	0.02	88.00	1824.00	1800	20220826	-32.67	1199	20230818	1.08	1569	-22.75	20230522	1199	1.08	20230818	1800	-32.67	20220826	1199	1.08	20230818	3.01	N	022220	500	258 억		375239	N	N	0	N	00	N
50	20230823	160330	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1211	-12	5	-0.98	62753347	51627	42.11	1214	1224	1209	1589	857	1223	1215.51	0.75	0	-12269	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	627	13.76	0.66	12	0.10	88.00	1824.00	1815	20220822	-33.28	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1800	-32.72	20220826	1199	1.00	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
51	20230823	150331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1211	-12	5	-0.98	62632273	51527	42.03	1214	1224	1209	1589	857	1223	1215.52	0.75	0	-12177	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	627	13.76	0.66	12	0.10	88.00	1824.00	1815	20220822	-33.28	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1800	-32.72	20220826	1199	1.00	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
52	20230823	140333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1211	-12	5	-0.98	55138885	45336	36.98	1214	1224	1209	1589	857	1223	1216.23	0.75	0	-8073	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	627	13.76	0.66	12	0.09	88.00	1824.00	1815	20220822	-33.28	1199	20230818	1.00	1569	-22.82	20230522	1199	1.00	20230818	1800	-32.72	20220826	1199	1.00	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
53	20230823	130331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1212	-11	5	-0.90	50302955	41346	33.72	1214	1224	1209	1589	857	1223	1216.63	0.75	0	-6311	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	628	13.77	0.66	12	0.08	88.00	1824.00	1815	20220822	-33.22	1199	20230818	1.08	1569	-22.75	20230522	1199	1.08	20230818	1800	-32.67	20220826	1199	1.08	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
54	20230823	120333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1213	-10	5	-0.82	43077095	35419	28.89	1214	1224	1209	1589	857	1223	1216.21	0.75	0	-4404	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	628	13.78	0.67	12	0.07	88.00	1824.00	1815	20220822	-33.17	1199	20230818	1.17	1569	-22.69	20230522	1199	1.17	20230818	1800	-32.61	20220826	1199	1.17	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
55	20230823	110331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1217	-6	5	-0.49	26291510	21581	17.60	1214	1224	1214	1589	857	1223	1218.27	0.75	0	-3430	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	630	13.83	0.67	12	0.04	88.00	1824.00	1815	20220822	-32.95	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1800	-32.39	20220826	1199	1.50	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
56	20230823	100330	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1217	-6	5	-0.49	14229173	11674	9.52	1214	1224	1214	1589	857	1223	1218.88	0.75	0	-2121	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	630	13.83	0.67	12	0.02	88.00	1824.00	1815	20220822	-32.95	1199	20230818	1.50	1569	-22.43	20230522	1199	1.50	20230818	1800	-32.39	20220826	1199	1.50	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
57	20230823	090334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1220	-3	5	-0.25	2108221	1736	1.42	1214	1223	1214	1589	857	1223	1214.41	0.75	0	-114	1233	1228	1218	1213	1203	1230	1215	259	366	500	850	1	1	51794579	632	13.86	0.67	12	0.00	88.00	1824.00	1815	20220822	-32.78	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1800	-32.22	20220826	1199	1.75	20230818	3.00	N	022220	500	258 억		388647	N	N	0	N	00	N
58	20230822	160328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1223	11	2	0.91	148649898	122269	70.91	1208	1223	1208	1575	849	1212	1215.75	0.77	0	-10780	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	633	13.90	0.67	12	0.24	88.00	1824.00	1860	20220819	-34.25	1199	20230818	2.00	1569	-22.05	20230522	1199	2.00	20230818	1815	-32.62	20220822	1199	2.00	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
59	20230822	150329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1219	7	2	0.58	141058874	116033	67.29	1208	1220	1208	1575	849	1212	1215.68	0.77	0	-11144	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	631	13.85	0.67	12	0.22	88.00	1824.00	1860	20220819	-34.46	1199	20230818	1.67	1569	-22.31	20230522	1199	1.67	20230818	1815	-32.84	20220822	1199	1.67	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
60	20230822	140332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1215	3	2	0.25	66626023	54904	31.84	1208	1220	1208	1575	849	1212	1213.50	0.77	0	-9069	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	629	13.81	0.67	12	0.11	88.00	1824.00	1860	20220819	-34.68	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1815	-33.06	20220822	1199	1.33	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
61	20230822	130328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1219	7	2	0.58	53196400	43867	25.44	1208	1220	1208	1575	849	1212	1212.67	0.77	0	-2838	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	631	13.85	0.67	12	0.08	88.00	1824.00	1860	20220819	-34.46	1199	20230818	1.67	1569	-22.31	20230522	1199	1.67	20230818	1815	-32.84	20220822	1199	1.67	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
62	20230822	120324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1216	4	2	0.33	46028116	37979	22.02	1208	1220	1208	1575	849	1212	1211.94	0.77	0	-2086	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	630	13.82	0.67	12	0.07	88.00	1824.00	1860	20220819	-34.62	1199	20230818	1.42	1569	-22.50	20230522	1199	1.42	20230818	1815	-33.00	20220822	1199	1.42	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
63	20230822	110328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1215	3	2	0.25	42075306	34731	20.14	1208	1220	1208	1575	849	1212	1211.46	0.77	0	-1644	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	629	13.81	0.67	12	0.07	88.00	1824.00	1860	20220819	-34.68	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1815	-33.06	20220822	1199	1.33	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
64	20230822	100327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1215	3	2	0.25	33680510	27823	16.14	1208	1220	1208	1575	849	1212	1210.53	0.77	0	-116	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	629	13.81	0.67	12	0.05	88.00	1824.00	1860	20220819	-34.68	1199	20230818	1.33	1569	-22.56	20230522	1199	1.33	20230818	1815	-33.06	20220822	1199	1.33	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
65	20230822	090328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1220	8	2	0.66	23959828	19823	11.50	1208	1220	1208	1575	849	1212	1208.69	0.77	0	23	1247	1229	1214	1196	1181	1238	1205	259	363	500	840	1	1	51794579	632	13.86	0.67	12	0.04	88.00	1824.00	1860	20220819	-34.41	1199	20230818	1.75	1569	-22.24	20230522	1199	1.75	20230818	1815	-32.78	20220822	1199	1.75	20230818	3.00	N	022220	500	258 억		399428	N	N	0	N	00	N
66	20230821	160328	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1212	10	2	0.83	210001213	172426	85.29	1204	1232	1199	1562	842	1202	1217.92	0.81	0	-26229	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	628	13.77	0.66	12	0.33	88.00	1824.00	1860	20220819	-34.84	1199	20230821	1.08	1569	-22.75	20230522	1199	1.08	20230821	1815	-33.22	20220822	1199	1.08	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
67	20230821	150329	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1223	21	2	1.75	196528150	161324	79.80	1204	1232	1199	1562	842	1202	1218.22	0.81	0	-25755	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	633	13.90	0.67	12	0.31	88.00	1824.00	1860	20220819	-34.25	1199	20230821	2.00	1569	-22.05	20230522	1199	2.00	20230821	1815	-32.62	20220822	1199	2.00	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
68	20230821	140331	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1220	18	2	1.50	185537602	152342	75.35	1204	1232	1199	1562	842	1202	1217.90	0.81	0	-23294	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	632	13.86	0.67	12	0.29	88.00	1824.00	1860	20220819	-34.41	1199	20230821	1.75	1569	-22.24	20230522	1199	1.75	20230821	1815	-32.78	20220822	1199	1.75	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
69	20230821	130331	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1220	18	2	1.50	176982394	145337	71.89	1204	1232	1199	1562	842	1202	1217.74	0.81	0	-21745	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	632	13.86	0.67	12	0.28	88.00	1824.00	1860	20220819	-34.41	1199	20230821	1.75	1569	-22.24	20230522	1199	1.75	20230821	1815	-32.78	20220822	1199	1.75	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
70	20230821	120330	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1223	21	2	1.75	162853724	133763	66.16	1204	1232	1199	1562	842	1202	1217.48	0.81	0	-21395	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	633	13.90	0.67	12	0.26	88.00	1824.00	1860	20220819	-34.25	1199	20230821	2.00	1569	-22.05	20230522	1199	2.00	20230821	1815	-32.62	20220822	1199	2.00	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
71	20230821	110330	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1223	21	2	1.75	90928919	75182	37.19	1204	1227	1199	1562	842	1202	1209.45	0.81	0	1221	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	633	13.90	0.67	12	0.15	88.00	1824.00	1860	20220819	-34.25	1199	20230821	2.00	1569	-22.05	20230522	1199	2.00	20230821	1815	-32.62	20220822	1199	2.00	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
72	20230821	100328	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1215	13	2	1.08	55503362	46117	22.81	1204	1216	1199	1562	842	1202	1203.53	0.81	0	-688	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	629	13.81	0.67	12	0.09	88.00	1824.00	1860	20220819	-34.68	1199	20230821	1.33	1569	-22.56	20230522	1199	1.33	20230821	1815	-33.06	20220822	1199	1.33	20230821	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
73	20230821	090334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1202	0	3	0.00	644006	535	0.26	1204	1204	1202	1562	842	1202	1203.75	0.81	0	-26	1228	1215	1207	1194	1186	1211	1190	259	360	500	840	1	1	51794579	623	13.66	0.66	12	0.00	88.00	1824.00	1860	20220819	-35.38	1199	20230818	0.25	1569	-23.39	20230522	1199	0.25	20230818	1815	-33.77	20220822	1199	0.25	20230818	2.95	N	022220	500	258 억		418614	N	N	0	N	00	N
74	20230818	160329	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1202	-18	5	-1.48	242420124	201367	112.94	1205	1220	1199	1586	854	1220	1203.93	0.74	0	28119	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	623	13.66	0.66	12	0.39	88.00	1824.00	1865	20220817	-35.55	1199	20230818	0.25	1569	-23.39	20230522	1199	0.25	20230818	1860	-35.38	20220819	1199	0.25	20230818	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
75	20230818	150326	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1203	-17	5	-1.39	226972708	188516	105.73	1205	1220	1199	1586	854	1220	1204.00	0.74	0	27628	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	623	13.67	0.66	12	0.36	88.00	1824.00	1865	20220817	-35.50	1199	20230818	0.33	1569	-23.33	20230522	1199	0.33	20230818	1860	-35.32	20220819	1199	0.33	20230818	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
76	20230818	140329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1215	-5	5	-0.41	62208607	51404	28.83	1205	1220	1203	1586	854	1220	1210.19	0.74	0	-7731	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.10	88.00	1824.00	1865	20220817	-34.85	1200	20230817	1.25	1569	-22.56	20230522	1200	1.25	20230817	1860	-34.68	20220819	1200	1.25	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
77	20230818	130325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1213	-7	5	-0.57	55246065	45666	25.61	1205	1220	1203	1586	854	1220	1209.79	0.74	0	-7400	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	628	13.78	0.67	12	0.09	88.00	1824.00	1865	20220817	-34.96	1200	20230817	1.08	1569	-22.69	20230522	1200	1.08	20230817	1860	-34.78	20220819	1200	1.08	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
78	20230818	120335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1215	-5	5	-0.41	45495342	37635	21.11	1205	1220	1203	1586	854	1220	1208.86	0.74	0	-6476	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	629	13.81	0.67	12	0.07	88.00	1824.00	1865	20220817	-34.85	1200	20230817	1.25	1569	-22.56	20230522	1200	1.25	20230817	1860	-34.68	20220819	1200	1.25	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
79	20230818	110327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1210	-10	5	-0.82	43066630	35637	19.99	1205	1220	1203	1586	854	1220	1208.48	0.74	0	-6453	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	627	13.75	0.66	12	0.07	88.00	1824.00	1865	20220817	-35.12	1200	20230817	0.83	1569	-22.88	20230522	1200	0.83	20230817	1860	-34.95	20220819	1200	0.83	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
80	20230818	100329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1206	-14	5	-1.15	26445166	21924	12.30	1205	1212	1203	1586	854	1220	1206.22	0.74	0	-4503	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	625	13.70	0.66	12	0.04	88.00	1824.00	1865	20220817	-35.34	1200	20230817	0.50	1569	-23.14	20230522	1200	0.50	20230817	1860	-35.16	20220819	1200	0.50	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
81	20230818	090328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1205	-15	5	-1.23	13969565	11593	6.50	1205	1205	1205	1586	854	1220	1205.00	0.74	0	2	1260	1240	1220	1200	1180	1230	1190	259	366	500	850	1	1	51794579	624	13.69	0.66	12	0.02	88.00	1824.00	1865	20220817	-35.39	1200	20230817	0.42	1569	-23.20	20230522	1200	0.42	20230817	1860	-35.22	20220819	1200	0.42	20230817	2.92	N	022220	500	258 억		385473	N	N	0	N	00	N
82	20230817	160329	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1220	-24	5	-1.93	214280618	176682	69.20	1240	1240	1200	1617	871	1244	1212.80	0.76	0	-9770	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	632	13.86	0.67	12	0.34	88.00	1824.00	1890	20220816	-35.45	1200	20230817	1.67	1569	-22.24	20230522	1200	1.67	20230817	1865	-34.58	20220817	1200	1.67	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
83	20230817	150332	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1221	-23	5	-1.85	207339244	170989	66.97	1240	1240	1200	1617	871	1244	1212.59	0.76	0	-8348	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	632	13.88	0.67	12	0.33	88.00	1824.00	1890	20220816	-35.40	1200	20230817	1.75	1569	-22.18	20230522	1200	1.75	20230817	1865	-34.53	20220817	1200	1.75	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
84	20230817	140327	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1215	-29	5	-2.33	179960318	148501	58.16	1240	1240	1200	1617	871	1244	1211.85	0.76	0	-5961	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	629	13.81	0.67	12	0.29	88.00	1824.00	1890	20220816	-35.71	1200	20230817	1.25	1569	-22.56	20230522	1200	1.25	20230817	1865	-34.85	20220817	1200	1.25	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
85	20230817	130326	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1212	-32	5	-2.57	168859850	139344	54.57	1240	1240	1200	1617	871	1244	1211.82	0.76	0	-2816	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	628	13.77	0.66	12	0.27	88.00	1824.00	1890	20220816	-35.87	1200	20230817	1.00	1569	-22.75	20230522	1200	1.00	20230817	1865	-35.01	20220817	1200	1.00	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
86	20230817	120327	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1214	-30	5	-2.41	155697592	128481	50.32	1240	1240	1200	1617	871	1244	1211.83	0.76	0	-1327	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	629	13.80	0.67	12	0.25	88.00	1824.00	1890	20220816	-35.77	1200	20230817	1.17	1569	-22.63	20230522	1200	1.17	20230817	1865	-34.91	20220817	1200	1.17	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
87	20230817	110328	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1218	-26	5	-2.09	151791757	125263	49.06	1240	1240	1200	1617	871	1244	1211.78	0.76	0	-170	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	631	13.84	0.67	12	0.24	88.00	1824.00	1890	20220816	-35.56	1200	20230817	1.50	1569	-22.37	20230522	1200	1.50	20230817	1865	-34.69	20220817	1200	1.50	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
88	20230817	100327	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1219	-25	5	-2.01	108942411	89802	35.17	1240	1240	1200	1617	871	1244	1213.14	0.76	0	3128	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	631	13.85	0.67	12	0.17	88.00	1824.00	1890	20220816	-35.50	1200	20230817	1.58	1569	-22.31	20230522	1200	1.58	20230817	1865	-34.64	20220817	1200	1.58	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
89	20230817	090326	55	50.00	KOSDAQ	신저가	화학	N	N	N	Y	50	N	1233	-11	5	-0.88	8913613	7293	2.86	1240	1240	1209	1617	871	1244	1222.21	0.76	0	-1850	1286	1264	1252	1230	1218	1259	1225	259	373	500	870	1	1	51794579	639	14.01	0.68	12	0.01	88.00	1824.00	1890	20220816	-34.76	1209	20230817	1.99	1569	-21.41	20230522	1209	1.99	20230817	1865	-33.89	20220817	1209	1.99	20230817	2.90	N	022220	500	258 억		395951	N	N	0	N	00	N
90	20230816	160327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1244	-43	5	-3.34	311871105	249664	212.69	1267	1274	1240	1673	901	1287	1249.16	0.83	0	-36330	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	644	14.14	0.68	12	0.48	88.00	1824.00	1890	20220812	-34.18	1235	20230726	0.73	1569	-20.71	20230522	1235	0.73	20230726	1890	-34.18	20220816	1235	0.73	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
91	20230816	150327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1244	-43	5	-3.34	302308212	241974	206.14	1267	1274	1240	1673	901	1287	1249.34	0.83	0	-33032	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	644	14.14	0.68	12	0.47	88.00	1824.00	1890	20220812	-34.18	1235	20230726	0.73	1569	-20.71	20230522	1235	0.73	20230726	1890	-34.18	20220816	1235	0.73	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
92	20230816	140326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1243	-44	5	-3.42	291351522	233172	198.64	1267	1274	1240	1673	901	1287	1249.51	0.83	0	-31097	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	644	14.12	0.68	12	0.45	88.00	1824.00	1890	20220812	-34.23	1235	20230726	0.65	1569	-20.78	20230522	1235	0.65	20230726	1890	-34.23	20220816	1235	0.65	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
93	20230816	130328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1244	-43	5	-3.34	256728923	205281	174.88	1267	1274	1242	1673	901	1287	1250.62	0.83	0	-30000	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	644	14.14	0.68	12	0.40	88.00	1824.00	1890	20220812	-34.18	1235	20230726	0.73	1569	-20.71	20230522	1235	0.73	20230726	1890	-34.18	20220816	1235	0.73	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
94	20230816	120331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1244	-43	5	-3.34	252948307	202243	172.29	1267	1274	1242	1673	901	1287	1250.71	0.83	0	-29126	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	644	14.14	0.68	12	0.39	88.00	1824.00	1890	20220812	-34.18	1235	20230726	0.73	1569	-20.71	20230522	1235	0.73	20230726	1890	-34.18	20220816	1235	0.73	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
95	20230816	110329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1247	-40	5	-3.11	178099709	142051	121.01	1267	1274	1242	1673	901	1287	1253.77	0.83	0	-22793	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	646	14.17	0.68	12	0.27	88.00	1824.00	1890	20220812	-34.02	1235	20230726	0.97	1569	-20.52	20230522	1235	0.97	20230726	1890	-34.02	20220816	1235	0.97	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
96	20230816	100325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1247	-40	5	-3.11	145632407	115995	98.82	1267	1274	1242	1673	901	1287	1255.51	0.83	0	-21548	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	646	14.17	0.68	12	0.22	88.00	1824.00	1890	20220812	-34.02	1235	20230726	0.97	1569	-20.52	20230522	1235	0.97	20230726	1890	-34.02	20220816	1235	0.97	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
97	20230816	090324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1268	-19	5	-1.48	28329071	22352	19.04	1267	1274	1267	1673	901	1287	1267.41	0.83	0	-44	1329	1308	1295	1274	1261	1301	1267	259	386	500	900	1	1	51794579	657	14.41	0.70	12	0.04	88.00	1824.00	1890	20220812	-32.91	1235	20230726	2.67	1569	-19.18	20230522	1235	2.67	20230726	1890	-32.91	20220816	1235	2.67	20230726	2.81	N	022220	500	258 억		432287	N	N	0	N	00	N
98	20230814	160324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1287	-29	5	-2.20	149497672	115869	81.05	1310	1316	1282	1710	922	1316	1290.14	0.87	0	-19178	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	667	14.62	0.71	12	0.22	88.00	1824.00	1890	20220812	-31.90	1235	20230726	4.21	1569	-17.97	20230522	1235	4.21	20230726	1890	-31.90	20220816	1235	4.21	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
99	20230814	150323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1285	-31	5	-2.36	123439398	95583	66.86	1310	1316	1282	1710	922	1316	1291.34	0.87	0	-15995	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	666	14.60	0.70	12	0.18	88.00	1824.00	1890	20220812	-32.01	1235	20230726	4.05	1569	-18.10	20230522	1235	4.05	20230726	1890	-32.01	20220816	1235	4.05	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
100	20230814	140324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1284	-32	5	-2.43	109400741	84652	59.21	1310	1316	1282	1710	922	1316	1292.25	0.87	0	-13424	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	665	14.59	0.70	12	0.16	88.00	1824.00	1890	20220812	-32.06	1235	20230726	3.97	1569	-18.16	20230522	1235	3.97	20230726	1890	-32.06	20220816	1235	3.97	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
101	20230814	130323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1284	-32	5	-2.43	103109846	79754	55.79	1310	1316	1282	1710	922	1316	1292.74	0.87	0	-12220	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	665	14.59	0.70	12	0.15	88.00	1824.00	1890	20220812	-32.06	1235	20230726	3.97	1569	-18.16	20230522	1235	3.97	20230726	1890	-32.06	20220816	1235	3.97	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
102	20230814	120322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1284	-32	5	-2.43	98057843	75822	53.04	1310	1316	1282	1710	922	1316	1293.15	0.87	0	-10657	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	665	14.59	0.70	12	0.15	88.00	1824.00	1890	20220812	-32.06	1235	20230726	3.97	1569	-18.16	20230522	1235	3.97	20230726	1890	-32.06	20220816	1235	3.97	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
103	20230814	110322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1283	-33	5	-2.51	87798214	67828	47.44	1310	1316	1282	1710	922	1316	1294.30	0.87	0	-8541	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	665	14.58	0.70	12	0.13	88.00	1824.00	1890	20220812	-32.12	1235	20230726	3.89	1569	-18.23	20230522	1235	3.89	20230726	1890	-32.12	20220816	1235	3.89	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
104	20230814	100322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1287	-29	5	-2.20	54866207	42194	29.51	1310	1316	1287	1710	922	1316	1300.19	0.87	0	-7413	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	667	14.62	0.71	12	0.08	88.00	1824.00	1890	20220812	-31.90	1235	20230726	4.21	1569	-17.97	20230522	1235	4.21	20230726	1890	-31.90	20220816	1235	4.21	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
105	20230814	090322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1316	0	3	0.00	12638772	9639	6.74	1310	1316	1310	1710	922	1316	1311.01	0.87	0	-474	1331	1323	1308	1300	1285	1327	1304	259	394	500	920	1	1	51794579	682	14.95	0.72	12	0.02	88.00	1824.00	1890	20220812	-30.37	1235	20230726	6.56	1569	-16.12	20230522	1235	6.56	20230726	1890	-30.37	20220816	1235	6.56	20230726	2.77	N	022220	500	258 억		451178	N	N	0	N	00	N
106	20230811	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1316	10	2	0.77	186758984	142931	83.84	1293	1316	1293	1697	915	1306	1306.64	0.87	0	1601	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	682	14.95	0.72	12	0.28	88.00	1824.00	1890	20220812	-30.37	1235	20230726	6.56	1569	-16.12	20230522	1235	6.56	20230726	1890	-30.37	20220812	1235	6.56	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
107	20230811	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	7	2	0.54	168295868	128825	75.57	1293	1315	1293	1697	915	1306	1306.39	0.87	0	2057	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	680	14.92	0.72	12	0.25	88.00	1824.00	1890	20220812	-30.53	1235	20230726	6.32	1569	-16.32	20230522	1235	6.32	20230726	1890	-30.53	20220812	1235	6.32	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
108	20230811	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	0	3	0.00	105454648	80747	47.36	1293	1310	1293	1697	915	1306	1305.99	0.87	0	2258	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	676	14.84	0.72	12	0.16	88.00	1824.00	1890	20220812	-30.90	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1890	-30.90	20220812	1235	5.75	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
109	20230811	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	2	2	0.15	83549320	64000	37.54	1293	1310	1293	1697	915	1306	1305.46	0.87	0	6411	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	677	14.86	0.72	12	0.12	88.00	1824.00	1890	20220812	-30.79	1235	20230726	5.91	1569	-16.63	20230522	1235	5.91	20230726	1890	-30.79	20220812	1235	5.91	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
110	20230811	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	4	2	0.31	74455250	57052	33.47	1293	1310	1293	1697	915	1306	1305.04	0.87	0	7357	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	679	14.89	0.72	12	0.11	88.00	1824.00	1890	20220812	-30.69	1235	20230726	6.07	1569	-16.51	20230522	1235	6.07	20230726	1890	-30.69	20220812	1235	6.07	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
111	20230811	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-1	5	-0.08	60970555	46732	27.41	1293	1310	1293	1697	915	1306	1304.69	0.87	0	7234	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	676	14.83	0.72	12	0.09	88.00	1824.00	1890	20220812	-30.95	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1890	-30.95	20220812	1235	5.67	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
112	20230811	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1309	3	2	0.23	38096745	29232	17.15	1293	1310	1293	1697	915	1306	1303.25	0.87	0	8380	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	678	14.88	0.72	12	0.06	88.00	1824.00	1890	20220812	-30.74	1235	20230726	5.99	1569	-16.57	20230522	1235	5.99	20230726	1890	-30.74	20220812	1235	5.99	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
113	20230811	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1299	-7	5	-0.54	7060814	5448	3.20	1293	1299	1293	1697	915	1306	1296.04	0.87	0	10	1334	1319	1291	1276	1248	1327	1284	259	391	500	910	1	1	51794579	673	14.76	0.71	12	0.01	88.00	1824.00	1890	20220812	-31.27	1235	20230726	5.18	1569	-17.21	20230522	1235	5.18	20230726	1890	-31.27	20220812	1235	5.18	20230726	2.77	N	022220	500	258 억		449869	N	N	0	N	00	N
114	20230810	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	28	2	2.19	217354810	169479	73.36	1278	1306	1263	1661	895	1278	1282.49	0.86	0	5881	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	676	14.84	0.72	12	0.33	88.00	1824.00	1945	20220809	-32.85	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1890	-30.90	20220812	1235	5.75	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
115	20230810	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	20	2	1.56	205878896	160659	69.54	1278	1305	1263	1661	895	1278	1281.47	0.86	0	5096	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	672	14.75	0.71	12	0.31	88.00	1824.00	1945	20220809	-33.26	1235	20230726	5.10	1569	-17.27	20230522	1235	5.10	20230726	1890	-31.32	20220812	1235	5.10	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
116	20230810	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	17	2	1.33	179249181	140189	60.68	1278	1304	1263	1661	895	1278	1278.63	0.86	0	5314	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	671	14.72	0.71	12	0.27	88.00	1824.00	1945	20220809	-33.42	1235	20230726	4.86	1569	-17.46	20230522	1235	4.86	20230726	1890	-31.48	20220812	1235	4.86	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
117	20230810	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1292	14	2	1.10	148348134	116299	50.34	1278	1294	1263	1661	895	1278	1275.58	0.86	0	389	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	669	14.68	0.71	12	0.22	88.00	1824.00	1945	20220809	-33.57	1235	20230726	4.62	1569	-17.65	20230522	1235	4.62	20230726	1890	-31.64	20220812	1235	4.62	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
118	20230810	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	10	2	0.78	126293518	99184	42.93	1278	1289	1263	1661	895	1278	1273.33	0.86	0	-1237	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	667	14.64	0.71	12	0.19	88.00	1824.00	1945	20220809	-33.78	1235	20230726	4.29	1569	-17.91	20230522	1235	4.29	20230726	1890	-31.85	20220812	1235	4.29	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
119	20230810	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-9	5	-0.70	100434276	79023	34.21	1278	1285	1263	1661	895	1278	1270.95	0.86	0	4601	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	657	14.42	0.70	12	0.15	88.00	1824.00	1945	20220809	-34.76	1235	20230726	2.75	1569	-19.12	20230522	1235	2.75	20230726	1890	-32.86	20220812	1235	2.75	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
120	20230810	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1276	-2	5	-0.16	71093641	55859	24.18	1278	1285	1263	1661	895	1278	1272.73	0.86	0	4278	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	661	14.50	0.70	12	0.11	88.00	1824.00	1945	20220809	-34.40	1235	20230726	3.32	1569	-18.67	20230522	1235	3.32	20230726	1890	-32.49	20220812	1235	3.32	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
121	20230810	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	0	3	0.00	14123494	11048	4.78	1278	1285	1278	1661	895	1278	1278.38	0.86	0	855	1294	1285	1274	1265	1254	1290	1270	259	383	500	890	1	1	51794579	662	14.52	0.70	12	0.02	88.00	1824.00	1945	20220809	-34.29	1235	20230726	3.48	1569	-18.55	20230522	1235	3.48	20230726	1890	-32.38	20220812	1235	3.48	20230726	2.71	N	022220	500	258 억		443990	N	N	0	N	00	N
122	20230809	160316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-5	5	-0.39	292683442	230619	181.84	1267	1283	1263	1667	899	1283	1269.10	0.82	0	21066	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	662	14.52	0.70	12	0.45	88.00	1824.00	1945	20220809	-34.29	1235	20230726	3.48	1569	-18.55	20230522	1235	3.48	20230726	1945	-34.29	20220809	1235	3.48	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
123	20230809	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1278	-5	5	-0.39	289897079	228434	180.12	1267	1283	1263	1667	899	1283	1269.04	0.82	0	21634	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	662	14.52	0.70	12	0.44	88.00	1824.00	1945	20220809	-34.29	1235	20230726	3.48	1569	-18.55	20230522	1235	3.48	20230726	1945	-34.29	20220809	1235	3.48	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
124	20230809	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-14	5	-1.09	263383213	207511	163.62	1267	1283	1263	1667	899	1283	1269.23	0.82	0	29678	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	657	14.42	0.70	12	0.40	88.00	1824.00	1945	20220809	-34.76	1235	20230726	2.75	1569	-19.12	20230522	1235	2.75	20230726	1945	-34.76	20220809	1235	2.75	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
125	20230809	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-14	5	-1.09	249287297	196397	154.86	1267	1283	1263	1667	899	1283	1269.28	0.82	0	31188	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	657	14.42	0.70	12	0.38	88.00	1824.00	1945	20220809	-34.76	1235	20230726	2.75	1569	-19.12	20230522	1235	2.75	20230726	1945	-34.76	20220809	1235	2.75	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
126	20230809	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-18	5	-1.40	84258719	66560	52.48	1267	1282	1263	1667	899	1283	1265.82	0.82	0	888	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	655	14.38	0.69	12	0.13	88.00	1824.00	1945	20220809	-34.96	1235	20230726	2.43	1569	-19.38	20230522	1235	2.43	20230726	1945	-34.96	20220809	1235	2.43	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
127	20230809	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-18	5	-1.40	66335556	52377	41.30	1267	1282	1263	1667	899	1283	1266.40	0.82	0	2774	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	655	14.38	0.69	12	0.10	88.00	1824.00	1945	20220809	-34.96	1235	20230726	2.43	1569	-19.38	20230522	1235	2.43	20230726	1945	-34.96	20220809	1235	2.43	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
128	20230809	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1265	-18	5	-1.40	49474826	39055	30.79	1267	1282	1264	1667	899	1283	1266.66	0.82	0	5648	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	655	14.38	0.69	12	0.08	88.00	1824.00	1945	20220809	-34.96	1235	20230726	2.43	1569	-19.38	20230522	1235	2.43	20230726	1945	-34.96	20220809	1235	2.43	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
129	20230809	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-14	5	-1.09	684322	536	0.42	1267	1269	1267	1667	899	1283	1267.05	0.82	0	-3	1304	1293	1280	1269	1256	1299	1275	259	384	500	890	1	1	51794579	657	14.42	0.70	12	0.00	88.00	1824.00	1945	20220809	-34.76	1235	20230726	2.75	1569	-19.12	20230522	1235	2.75	20230726	1945	-34.76	20220809	1235	2.75	20230726	2.79	N	022220	500	258 억		422926	N	N	0	N	00	N
130	20230808	160319	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-12	5	-0.93	162059959	126745	156.68	1275	1291	1267	1683	907	1295	1278.63	0.83	0	-5859	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	665	14.58	0.70	12	0.24	88.00	1824.00	1945	20220809	-34.04	1235	20230726	3.89	1569	-18.23	20230522	1235	3.89	20230726	1945	-34.04	20220809	1235	3.89	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
131	20230808	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-15	5	-1.16	158233037	123744	152.97	1275	1291	1267	1683	907	1295	1278.71	0.83	0	-3855	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	663	14.55	0.70	12	0.24	88.00	1824.00	1945	20220809	-34.19	1235	20230726	3.64	1569	-18.42	20230522	1235	3.64	20230726	1945	-34.19	20220809	1235	3.64	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
132	20230808	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1272	-23	5	-1.78	146533983	114535	141.59	1275	1291	1271	1683	907	1295	1279.38	0.83	0	-153	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	659	14.45	0.70	12	0.22	88.00	1824.00	1945	20220809	-34.60	1235	20230726	3.00	1569	-18.93	20230522	1235	3.00	20230726	1945	-34.60	20220809	1235	3.00	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
133	20230808	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1275	-20	5	-1.54	121107494	94544	116.88	1275	1291	1273	1683	907	1295	1280.96	0.83	0	1069	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	660	14.49	0.70	12	0.18	88.00	1824.00	1945	20220809	-34.45	1235	20230726	3.24	1569	-18.74	20230522	1235	3.24	20230726	1945	-34.45	20220809	1235	3.24	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
134	20230808	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-15	5	-1.16	99393397	77546	95.86	1275	1291	1275	1683	907	1295	1281.73	0.83	0	1835	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	663	14.55	0.70	12	0.15	88.00	1824.00	1945	20220809	-34.19	1235	20230726	3.64	1569	-18.42	20230522	1235	3.64	20230726	1945	-34.19	20220809	1235	3.64	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
135	20230808	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1277	-18	5	-1.39	92330937	72028	89.04	1275	1291	1275	1683	907	1295	1281.88	0.83	0	2699	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	661	14.51	0.70	12	0.14	88.00	1824.00	1945	20220809	-34.34	1235	20230726	3.40	1569	-18.61	20230522	1235	3.40	20230726	1945	-34.34	20220809	1235	3.40	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
136	20230808	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	1282	-13	5	-1.00	76782052	59883	74.03	1275	1291	1275	1683	907	1295	1282.20	0.83	0	5580	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	664	14.57	0.70	12	0.12	88.00	1824.00	1945	20220809	-34.09	1235	20230726	3.81	1569	-18.29	20230522	1235	3.81	20230726	1945	-34.09	20220809	1235	3.81	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
137	20230808	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-11	5	-0.85	9606494	7522	9.30	1275	1291	1275	1683	907	1295	1277.12	0.83	0	534	1315	1304	1291	1280	1267	1307	1283	259	388	500	900	1	1	51794579	665	14.59	0.70	12	0.01	88.00	1824.00	1945	20220809	-33.98	1235	20230726	3.97	1569	-18.16	20230522	1235	3.97	20230726	1945	-33.98	20220809	1235	3.97	20230726	2.79	N	022220	500	258 억		428679	N	N	0	N	00	N
138	20230807	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1295	1	2	0.08	104028919	80890	294.31	1295	1302	1278	1682	906	1294	1286.05	0.84	0	-8810	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	671	14.72	0.71	12	0.16	88.00	1824.00	1945	20220809	-33.42	1235	20230726	4.86	1569	-17.46	20230522	1235	4.86	20230726	1945	-33.42	20220809	1235	4.86	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
139	20230807	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-3	5	-0.23	99772624	77592	282.31	1295	1302	1278	1682	906	1294	1285.86	0.84	0	-7394	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	669	14.67	0.71	12	0.15	88.00	1824.00	1945	20220809	-33.62	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
140	20230807	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1280	-14	5	-1.08	77911281	60513	220.17	1295	1302	1278	1682	906	1294	1287.51	0.84	0	-2498	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	663	14.55	0.70	12	0.12	88.00	1824.00	1945	20220809	-34.19	1235	20230726	3.64	1569	-18.42	20230522	1235	3.64	20230726	1945	-34.19	20220809	1235	3.64	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
141	20230807	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1287	-7	5	-0.54	45357879	35100	127.71	1295	1301	1281	1682	906	1294	1292.25	0.84	0	-3342	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	667	14.62	0.71	12	0.07	88.00	1824.00	1945	20220809	-33.83	1235	20230726	4.21	1569	-17.97	20230522	1235	4.21	20230726	1945	-33.83	20220809	1235	4.21	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
142	20230807	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-5	5	-0.39	32422585	25124	91.41	1295	1295	1281	1682	906	1294	1290.50	0.84	0	-3489	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	668	14.65	0.71	12	0.05	88.00	1824.00	1945	20220809	-33.73	1235	20230726	4.37	1569	-17.85	20230522	1235	4.37	20230726	1945	-33.73	20220809	1235	4.37	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
143	20230807	110309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1283	-11	5	-0.85	32069128	24850	90.41	1295	1295	1281	1682	906	1294	1290.51	0.84	0	-3492	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	665	14.58	0.70	12	0.05	88.00	1824.00	1945	20220809	-34.04	1235	20230726	3.89	1569	-18.23	20230522	1235	3.89	20230726	1945	-34.04	20220809	1235	3.89	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
144	20230807	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-4	5	-0.31	25008831	19369	70.47	1295	1295	1281	1682	906	1294	1291.18	0.84	0	-4080	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	668	14.66	0.71	12	0.04	88.00	1824.00	1945	20220809	-33.68	1235	20230726	4.45	1569	-17.78	20230522	1235	4.45	20230726	1945	-33.68	20220809	1235	4.45	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
145	20230807	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-3	5	-0.23	12028259	9305	33.85	1295	1295	1291	1682	906	1294	1292.67	0.84	0	-4856	1311	1302	1290	1281	1269	1307	1286	259	388	500	900	1	1	51794579	669	14.67	0.71	12	0.02	88.00	1824.00	1945	20220809	-33.62	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.78	N	022220	500	258 억		437322	N	N	0	N	00	N
146	20230804	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1294	3	2	0.23	35342056	27395	52.68	1291	1299	1278	1678	904	1291	1290.09	0.86	0	-7943	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	670	14.70	0.71	12	0.05	88.00	1824.00	1945	20220809	-33.47	1235	20230726	4.78	1569	-17.53	20230522	1235	4.78	20230726	1945	-33.47	20220809	1235	4.78	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
147	20230804	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-1	5	-0.08	31335803	24296	46.72	1291	1299	1278	1678	904	1291	1289.75	0.86	0	-7071	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	668	14.66	0.71	12	0.05	88.00	1824.00	1945	20220809	-33.68	1235	20230726	4.45	1569	-17.78	20230522	1235	4.45	20230726	1945	-33.68	20220809	1235	4.45	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
148	20230804	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-5	5	-0.39	30816783	23893	45.95	1291	1299	1278	1678	904	1291	1289.78	0.86	0	-6902	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	666	14.61	0.71	12	0.05	88.00	1824.00	1945	20220809	-33.88	1235	20230726	4.13	1569	-18.04	20230522	1235	4.13	20230726	1945	-33.88	20220809	1235	4.13	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
149	20230804	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	0	3	0.00	30436268	23597	45.38	1291	1299	1278	1678	904	1291	1289.84	0.86	0	-6706	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	669	14.67	0.71	12	0.05	88.00	1824.00	1945	20220809	-33.62	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
150	20230804	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	0	3	0.00	22475822	17408	33.48	1291	1299	1278	1678	904	1291	1291.12	0.86	0	-3356	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	669	14.67	0.71	12	0.03	88.00	1824.00	1945	20220809	-33.62	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
151	20230804	110310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-1	5	-0.08	18583910	14388	27.67	1291	1299	1278	1678	904	1291	1291.63	0.86	0	-2575	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	668	14.66	0.71	12	0.03	88.00	1824.00	1945	20220809	-33.68	1235	20230726	4.45	1569	-17.78	20230522	1235	4.45	20230726	1945	-33.68	20220809	1235	4.45	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
152	20230804	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	0	3	0.00	4592746	3560	6.85	1291	1299	1278	1678	904	1291	1290.10	0.86	0	-1018	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	669	14.67	0.71	12	0.01	88.00	1824.00	1945	20220809	-33.62	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
153	20230804	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-2	5	-0.15	1363646	1056	2.03	1291	1299	1289	1678	904	1291	1291.33	0.86	0	-794	1310	1300	1291	1281	1272	1296	1277	259	387	500	900	1	1	51794579	668	14.65	0.71	12	0.00	88.00	1824.00	1945	20220809	-33.73	1235	20230726	4.37	1569	-17.85	20230522	1235	4.37	20230726	1945	-33.73	20220809	1235	4.37	20230726	2.79	N	022220	500	258 억		445275	N	N	0	N	00	N
154	20230803	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-16	5	-1.22	67049163	51995	47.98	1298	1301	1282	1699	915	1307	1289.53	0.89	0	-17609	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	669	14.67	0.71	12	0.10	88.00	1824.00	1975	20220802	-34.63	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
155	20230803	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1288	-19	5	-1.45	63782560	49463	45.64	1298	1301	1282	1699	915	1307	1289.50	0.89	0	-17028	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	667	14.64	0.71	12	0.10	88.00	1824.00	1975	20220802	-34.78	1235	20230726	4.29	1569	-17.91	20230522	1235	4.29	20230726	1945	-33.78	20220809	1235	4.29	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
156	20230803	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1286	-21	5	-1.61	59982038	46509	42.91	1298	1301	1282	1699	915	1307	1289.69	0.89	0	-16230	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	666	14.61	0.71	12	0.09	88.00	1824.00	1975	20220802	-34.89	1235	20230726	4.13	1569	-18.04	20230522	1235	4.13	20230726	1945	-33.88	20220809	1235	4.13	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
157	20230803	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1289	-18	5	-1.38	55933041	43368	40.02	1298	1301	1282	1699	915	1307	1289.73	0.89	0	-15549	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	668	14.65	0.71	12	0.08	88.00	1824.00	1975	20220802	-34.73	1235	20230726	4.37	1569	-17.85	20230522	1235	4.37	20230726	1945	-33.73	20220809	1235	4.37	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
158	20230803	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	1298	-9	5	-0.69	54499915	42254	38.99	1298	1301	1282	1699	915	1307	1289.82	0.89	0	-15208	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	672	14.75	0.71	12	0.08	88.00	1824.00	1975	20220802	-34.28	1235	20230726	5.10	1569	-17.27	20230522	1235	5.10	20230726	1945	-33.26	20220809	1235	5.10	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
159	20230803	110306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1284	-23	5	-1.76	33152544	25731	23.74	1298	1298	1283	1699	915	1307	1288.43	0.89	0	-8014	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	665	14.59	0.70	12	0.05	88.00	1824.00	1975	20220802	-34.99	1235	20230726	3.97	1569	-18.16	20230522	1235	3.97	20230726	1945	-33.98	20220809	1235	3.97	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
160	20230803	100307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1290	-17	5	-1.30	12735358	9873	9.11	1298	1298	1283	1699	915	1307	1289.92	0.89	0	-4198	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	668	14.66	0.71	12	0.02	88.00	1824.00	1975	20220802	-34.68	1235	20230726	4.45	1569	-17.78	20230522	1235	4.45	20230726	1945	-33.68	20220809	1235	4.45	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
161	20230803	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1291	-16	5	-1.22	2320993	1797	1.66	1298	1298	1291	1699	915	1307	1291.59	0.89	0	-715	1339	1322	1301	1284	1263	1331	1293	259	392	500	910	1	1	51794579	669	14.67	0.71	12	0.00	88.00	1824.00	1975	20220802	-34.63	1235	20230726	4.53	1569	-17.72	20230522	1235	4.53	20230726	1945	-33.62	20220809	1235	4.53	20230726	2.80	N	022220	500	258 억		463492	N	N	0	N	00	N
162	20230802	160308	57	100.00	KOSDAQ		화학	N	N	N	N		N	1307	-6	5	-0.46	141055298	108300	292.85	1305	1318	1280	1706	920	1313	1302.45	0.92	0	-9688	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	677	14.85	0.72	12	0.21	88.00	1824.00	1975	20220802	-33.82	1235	20230726	5.83	1569	-16.70	20230522	1235	5.83	20230726	1975	-33.82	20220802	1235	5.83	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
163	20230802	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1293	-20	5	-1.52	132189057	101500	274.46	1305	1318	1280	1706	920	1313	1302.36	0.92	0	-7969	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	670	14.69	0.71	12	0.20	88.00	1824.00	1975	20220802	-34.53	1235	20230726	4.70	1569	-17.59	20230522	1235	4.70	20230726	1975	-34.53	20220802	1235	4.70	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
164	20230802	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1300	-13	5	-0.99	110462307	84641	228.87	1305	1318	1295	1706	920	1313	1305.07	0.92	0	-5063	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	673	14.77	0.71	12	0.16	88.00	1824.00	1975	20220802	-34.18	1235	20230726	5.26	1569	-17.14	20230522	1235	5.26	20230726	1975	-34.18	20220802	1235	5.26	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
165	20230802	130307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1305	-8	5	-0.61	78227243	59898	161.97	1305	1318	1302	1706	920	1313	1306.01	0.92	0	-3379	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	676	14.83	0.72	12	0.12	88.00	1824.00	1975	20220802	-33.92	1235	20230726	5.67	1569	-16.83	20230522	1235	5.67	20230726	1975	-33.92	20220802	1235	5.67	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
166	20230802	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-7	5	-0.53	71159074	54482	147.32	1305	1318	1302	1706	920	1313	1306.10	0.92	0	-19	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	676	14.84	0.72	12	0.11	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
167	20230802	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-9	5	-0.69	58144888	44542	120.44	1305	1318	1302	1706	920	1313	1305.39	0.92	0	2639	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	675	14.82	0.71	12	0.09	88.00	1824.00	1975	20220802	-33.97	1235	20230726	5.59	1569	-16.89	20230522	1235	5.59	20230726	1975	-33.97	20220802	1235	5.59	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
168	20230802	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	-7	5	-0.53	19303635	14789	39.99	1305	1313	1302	1706	920	1313	1305.27	0.92	0	-634	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	676	14.84	0.72	12	0.03	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
169	20230802	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	0	3	0.00	291031	223	0.60	1305	1313	1305	1706	920	1313	1305.07	0.92	0	1	1325	1318	1309	1302	1293	1322	1306	259	393	500	910	1	1	51794579	680	14.92	0.72	12	0.00	88.00	1824.00	1975	20220802	-33.52	1235	20230726	6.32	1569	-16.32	20230522	1235	6.32	20230726	1975	-33.52	20220802	1235	6.32	20230726	2.79	N	022220	500	258 억		473950	N	N	0	N	00	N
170	20230801	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1313	7	2	0.54	48344966	36982	163.99	1307	1316	1300	1697	915	1306	1307.26	0.92	0	-3844	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	680	14.92	0.72	12	0.07	88.00	1824.00	1975	20220802	-33.52	1235	20230726	6.32	1569	-16.32	20230522	1235	6.32	20230726	1975	-33.52	20220802	1235	6.32	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
171	20230801	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	1308	2	2	0.15	38907955	29741	131.88	1307	1316	1301	1697	915	1306	1308.23	0.92	0	-3854	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	677	14.86	0.72	12	0.06	88.00	1824.00	1975	20220802	-33.77	1235	20230726	5.91	1569	-16.63	20230522	1235	5.91	20230726	1975	-33.77	20220802	1235	5.91	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
172	20230801	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	0	3	0.00	31780892	24287	107.69	1307	1316	1302	1697	915	1306	1308.56	0.92	0	-3857	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	676	14.84	0.72	12	0.05	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
173	20230801	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	4	2	0.31	26446620	20200	89.57	1307	1316	1302	1697	915	1306	1309.24	0.92	0	-2455	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	679	14.89	0.72	12	0.04	88.00	1824.00	1975	20220802	-33.67	1235	20230726	6.07	1569	-16.51	20230522	1235	6.07	20230726	1975	-33.67	20220802	1235	6.07	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
174	20230801	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	1306	0	3	0.00	23293713	17788	78.88	1307	1316	1302	1697	915	1306	1309.52	0.92	0	-2025	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	676	14.84	0.72	12	0.03	88.00	1824.00	1975	20220802	-33.87	1235	20230726	5.75	1569	-16.76	20230522	1235	5.75	20230726	1975	-33.87	20220802	1235	5.75	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
175	20230801	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1310	4	2	0.31	20406729	15583	69.10	1307	1316	1302	1697	915	1306	1309.55	0.92	0	-1677	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	679	14.89	0.72	12	0.03	88.00	1824.00	1975	20220802	-33.67	1235	20230726	6.07	1569	-16.51	20230522	1235	6.07	20230726	1975	-33.67	20220802	1235	6.07	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
176	20230801	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	1304	-2	5	-0.15	10065364	7697	34.13	1307	1311	1302	1697	915	1306	1307.70	0.92	0	-69	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	675	14.82	0.71	12	0.01	88.00	1824.00	1975	20220802	-33.97	1235	20230726	5.59	1569	-16.89	20230522	1235	5.59	20230726	1975	-33.97	20220802	1235	5.59	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N
177	20230801	090302	57	100.00	KOSDAQ		화학	N	N	N	N		N	1303	-3	5	-0.23	28732	22	0.10	1307	1307	1303	1697	915	1306	1306.00	0.92	0	-13	1320	1313	1302	1295	1284	1316	1298	259	391	500	910	1	1	51794579	675	14.81	0.71	12	0.00	88.00	1824.00	1975	20220802	-34.03	1235	20230726	5.51	1569	-16.95	20230522	1235	5.51	20230726	1975	-34.03	20220802	1235	5.51	20230726	2.77	N	022220	500	258 억		477797	N	N	0	N	00	N