KissMeData/226340/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	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-175	5	-6.88	4588777255	1929089	240.68	2515	2525	2300	3305	1785	2545	2378.70	1.28	0	26754	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	805	36.46	2.84	12	5.68	65.00	835.00	3280	20230822	-27.74	1255	20221013	88.84	3280	-27.74	20230822	1363	73.88	20230427	3280	-27.74	20230822	1255	88.84	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
3	20230831	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-215	5	-8.45	4107718715	1722315	214.88	2515	2525	2300	3305	1785	2545	2384.96	1.28	0	3063	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	792	35.85	2.79	12	5.07	65.00	835.00	3280	20230822	-28.96	1255	20221013	85.66	3280	-28.96	20230822	1363	70.95	20230427	3280	-28.96	20230822	1255	85.66	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
4	20230831	141358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-195	5	-7.66	3760200755	1573735	196.34	2515	2525	2300	3305	1785	2545	2389.30	1.28	0	1028	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	798	36.15	2.81	12	4.63	65.00	835.00	3280	20230822	-28.35	1255	20221013	87.25	3280	-28.35	20230822	1363	72.41	20230427	3280	-28.35	20230822	1255	87.25	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
5	20230831	131322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-190	5	-7.47	2972084825	1235767	154.18	2515	2525	2345	3305	1785	2545	2405.00	1.28	0	-63967	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	800	36.23	2.82	12	3.64	65.00	835.00	3280	20230822	-28.20	1255	20221013	87.65	3280	-28.20	20230822	1363	72.78	20230427	3280	-28.20	20230822	1255	87.65	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
6	20230831	121409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-160	5	-6.29	2468191835	1022682	127.59	2515	2525	2370	3305	1785	2545	2413.39	1.28	0	-58593	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	810	36.69	2.86	12	3.01	65.00	835.00	3280	20230822	-27.29	1255	20221013	90.04	3280	-27.29	20230822	1363	74.98	20230427	3280	-27.29	20230822	1255	90.04	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
7	20230831	111841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	-150	5	-5.89	2292046425	948841	118.38	2515	2525	2370	3305	1785	2545	2415.56	1.28	0	-32748	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	814	36.85	2.87	12	2.79	65.00	835.00	3280	20230822	-26.98	1255	20221013	90.84	3280	-26.98	20230822	1363	75.72	20230427	3280	-26.98	20230822	1255	90.84	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
8	20230831	101456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-135	5	-5.30	1731028190	714383	89.13	2515	2525	2370	3305	1785	2545	2423.03	1.28	0	-20399	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	819	37.08	2.89	12	2.10	65.00	835.00	3280	20230822	-26.52	1255	20221013	92.03	3280	-26.52	20230822	1363	76.82	20230427	3280	-26.52	20230822	1255	92.03	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
9	20230831	091326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-50	5	-1.96	281305090	112792	14.07	2515	2525	2470	3305	1785	2545	2493.81	1.28	0	-6125	2688	2616	2558	2486	2428	2587	2457	34	760	100	1780	5	1	33973733	848	38.38	2.99	12	0.33	65.00	835.00	3280	20230822	-23.93	1255	20221013	98.80	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1255	98.80	20221013	4.76	N	226340	100	33 억		433566	N	N	0	N	00	N
10	20230830	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	20	2	0.79	2038514905	795647	145.35	2575	2630	2500	3280	1770	2525	2562.11	1.28	0	-844	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	865	39.15	3.05	12	2.34	65.00	835.00	3280	20230822	-22.41	1255	20221013	102.79	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1255	102.79	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
11	20230830	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	5	2	0.20	1906519915	743727	135.86	2575	2630	2500	3280	1770	2525	2563.47	1.28	0	2313	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	860	38.92	3.03	12	2.19	65.00	835.00	3280	20230822	-22.87	1255	20221013	101.59	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1255	101.59	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
12	20230830	141315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	15	2	0.59	1734117040	675603	123.42	2575	2630	2500	3280	1770	2525	2566.77	1.28	0	-5441	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	863	39.08	3.04	12	1.99	65.00	835.00	3280	20230822	-22.56	1255	20221013	102.39	3280	-22.56	20230822	1363	86.35	20230427	3280	-22.56	20230822	1255	102.39	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
13	20230830	131306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	5	2	0.20	1462308230	568222	103.80	2575	2630	2525	3280	1770	2525	2573.48	1.28	0	-6384	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	860	38.92	3.03	12	1.67	65.00	835.00	3280	20230822	-22.87	1255	20221013	101.59	3280	-22.87	20230822	1363	85.62	20230427	3280	-22.87	20230822	1255	101.59	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
14	20230830	121319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	15	2	0.59	1317491520	510999	93.35	2575	2630	2530	3280	1770	2525	2578.27	1.28	0	9655	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	863	39.08	3.04	12	1.50	65.00	835.00	3280	20230822	-22.56	1255	20221013	102.39	3280	-22.56	20230822	1363	86.35	20230427	3280	-22.56	20230822	1255	102.39	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
15	20230830	111826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	30	2	1.19	1246787030	483217	88.27	2575	2630	2530	3280	1770	2525	2580.18	1.28	0	15628	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	868	39.31	3.06	12	1.42	65.00	835.00	3280	20230822	-22.10	1255	20221013	103.59	3280	-22.10	20230822	1363	87.45	20230427	3280	-22.10	20230822	1255	103.59	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
16	20230830	101357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	55	2	2.18	1001218945	387143	70.72	2575	2630	2550	3280	1770	2525	2586.17	1.28	0	57064	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	877	39.69	3.09	12	1.14	65.00	835.00	3280	20230822	-21.34	1255	20221013	105.58	3280	-21.34	20230822	1363	89.29	20230427	3280	-21.34	20230822	1255	105.58	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
17	20230830	091259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	75	2	2.97	468724820	181446	33.15	2575	2615	2550	3280	1770	2525	2583.27	1.28	0	58779	2628	2576	2533	2481	2438	2602	2507	34	755	100	1760	5	1	33973733	883	40.00	3.11	12	0.53	65.00	835.00	3280	20230822	-20.73	1255	20221013	107.17	3280	-20.73	20230822	1363	90.76	20230427	3280	-20.73	20230822	1255	107.17	20221013	4.99	N	226340	100	33 억		433603	N	N	0	N	00	N
18	20230829	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-10	5	-0.39	1375811880	540933	25.00	2520	2585	2490	3295	1775	2535	2543.43	1.12	0	57374	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	844	38.85	3.02	12	1.62	65.00	835.00	3280	20230822	-23.02	1255	20221013	101.20	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1255	101.20	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
19	20230829	151233	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	0	3	0.00	1301436030	511520	23.64	2520	2585	2490	3295	1775	2535	2544.25	1.12	0	56485	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	847	39.00	3.04	12	1.53	65.00	835.00	3280	20230822	-22.71	1255	20221013	101.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1255	101.99	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
20	20230829	141358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-10	5	-0.39	1124195975	441928	20.43	2520	2585	2490	3295	1775	2535	2543.84	1.12	0	52843	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	844	38.85	3.02	12	1.32	65.00	835.00	3280	20230822	-23.02	1255	20221013	101.20	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1255	101.20	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
21	20230829	131300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	10	2	0.39	969399110	380697	17.60	2520	2585	2490	3295	1775	2535	2546.38	1.12	0	48830	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	851	39.15	3.05	12	1.14	65.00	835.00	3280	20230822	-22.41	1255	20221013	102.79	3280	-22.41	20230822	1363	86.72	20230427	3280	-22.41	20230822	1255	102.79	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
22	20230829	121353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	25	2	0.99	847676135	332965	15.39	2520	2585	2490	3295	1775	2535	2545.84	1.12	0	36660	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	856	39.38	3.07	12	1.00	65.00	835.00	3280	20230822	-21.95	1255	20221013	103.98	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1255	103.98	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
23	20230829	112037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	25	2	0.99	780180340	306511	14.17	2520	2585	2490	3295	1775	2535	2545.36	1.12	0	29012	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	856	39.38	3.07	12	0.92	65.00	835.00	3280	20230822	-21.95	1255	20221013	103.98	3280	-21.95	20230822	1363	87.82	20230427	3280	-21.95	20230822	1255	103.98	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
24	20230829	101453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	5	2	0.20	512102510	201956	9.34	2520	2570	2490	3295	1775	2535	2535.71	1.12	0	26957	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	849	39.08	3.04	12	0.60	65.00	835.00	3280	20230822	-22.56	1255	20221013	102.39	3280	-22.56	20230822	1363	86.35	20230427	3280	-22.56	20230822	1255	102.39	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
25	20230829	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	0	3	0.00	123602305	49234	2.28	2520	2535	2490	3295	1775	2535	2510.49	1.12	0	-1894	2778	2656	2553	2431	2328	2605	2380	33	760	100	1770	5	1	33429961	847	39.00	3.04	12	0.15	65.00	835.00	3280	20230822	-22.71	1255	20221013	101.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1255	101.99	20221013	4.86	N	226340	100	33 억		373597	N	N	0	N	00	N
26	20230828	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-110	5	-4.16	5396599735	2131404	142.16	2675	2675	2450	3435	1855	2645	2530.83	0.86	0	86824	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	847	39.00	3.04	12	6.38	65.00	835.00	3280	20230822	-22.71	1255	20221013	101.99	3280	-22.71	20230822	1363	85.99	20230427	3280	-22.71	20230822	1255	101.99	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
27	20230828	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-150	5	-5.67	4935628555	1948171	129.94	2675	2675	2450	3435	1855	2645	2532.29	0.86	0	104811	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	834	38.38	2.99	12	5.83	65.00	835.00	3280	20230822	-23.93	1255	20221013	98.80	3280	-23.93	20230822	1363	83.05	20230427	3280	-23.93	20230822	1255	98.80	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
28	20230828	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-165	5	-6.24	4439891840	1748861	116.64	2675	2675	2450	3435	1855	2645	2537.49	0.86	0	66901	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	829	38.15	2.97	12	5.23	65.00	835.00	3280	20230822	-24.39	1255	20221013	97.61	3280	-24.39	20230822	1363	81.95	20230427	3280	-24.39	20230822	1255	97.61	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
29	20230828	130959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-155	5	-5.86	3653022940	1430542	95.41	2675	2675	2490	3435	1855	2645	2552.28	0.86	0	2752	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	832	38.31	2.98	12	4.28	65.00	835.00	3280	20230822	-24.09	1255	20221013	98.41	3280	-24.09	20230822	1363	82.69	20230427	3280	-24.09	20230822	1255	98.41	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
30	20230828	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-125	5	-4.73	3280378305	1281718	85.49	2675	2675	2505	3435	1855	2645	2557.98	0.86	0	19604	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	842	38.77	3.02	12	3.83	65.00	835.00	3280	20230822	-23.17	1255	20221013	100.80	3280	-23.17	20230822	1363	84.89	20230427	3280	-23.17	20230822	1255	100.80	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
31	20230828	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-130	5	-4.91	2979564030	1162253	77.52	2675	2675	2505	3435	1855	2645	2562.16	0.86	0	30669	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	841	38.69	3.01	12	3.48	65.00	835.00	3280	20230822	-23.32	1255	20221013	100.40	3280	-23.32	20230822	1363	84.52	20230427	3280	-23.32	20230822	1255	100.40	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
32	20230828	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-120	5	-4.54	2572194125	1000246	66.71	2675	2675	2510	3435	1855	2645	2570.04	0.86	0	23808	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	844	38.85	3.02	12	2.99	65.00	835.00	3280	20230822	-23.02	1255	20221013	101.20	3280	-23.02	20230822	1363	85.25	20230427	3280	-23.02	20230822	1255	101.20	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
33	20230828	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-80	5	-3.02	787179270	300950	20.07	2675	2675	2540	3435	1855	2645	2613.53	0.86	0	2980	2751	2697	2661	2607	2571	2680	2590	33	790	100	1850	5	1	33429961	857	39.46	3.07	12	0.90	65.00	835.00	3280	20230822	-21.80	1255	20221013	104.38	3280	-21.80	20230822	1363	88.19	20230427	3280	-21.80	20230822	1255	104.38	20221013	4.72	N	226340	100	33 억		287855	N	N	0	N	00	N
34	20230825	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-115	5	-4.17	3905560860	1465271	88.69	2670	2715	2625	3585	1935	2760	2665.55	1.27	0	-139639	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	884	40.69	3.17	12	4.38	65.00	835.00	3280	20230822	-19.36	1255	20221013	110.76	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1255	110.76	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
35	20230825	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-110	5	-3.99	3429727315	1285344	77.80	2670	2715	2640	3585	1935	2760	2668.30	1.27	0	-127085	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	886	40.77	3.17	12	3.84	65.00	835.00	3280	20230822	-19.21	1255	20221013	111.16	3280	-19.21	20230822	1363	94.42	20230427	3280	-19.21	20230822	1255	111.16	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
36	20230825	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-90	5	-3.26	2740394140	1027081	62.17	2670	2715	2640	3585	1935	2760	2668.09	1.27	0	-53755	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	893	41.08	3.20	12	3.07	65.00	835.00	3280	20230822	-18.60	1255	20221013	112.75	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1255	112.75	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
37	20230825	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-85	5	-3.08	2627283090	984792	59.61	2670	2715	2640	3585	1935	2760	2667.81	1.27	0	-56914	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	894	41.15	3.20	12	2.95	65.00	835.00	3280	20230822	-18.45	1255	20221013	113.15	3280	-18.45	20230822	1363	96.26	20230427	3280	-18.45	20230822	1255	113.15	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
38	20230825	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-95	5	-3.44	2425673195	909488	55.05	2670	2715	2640	3585	1935	2760	2667.02	1.27	0	-74396	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	891	41.00	3.19	12	2.72	65.00	835.00	3280	20230822	-18.75	1255	20221013	112.35	3280	-18.75	20230822	1363	95.52	20230427	3280	-18.75	20230822	1255	112.35	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
39	20230825	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-90	5	-3.26	2206942820	827500	50.09	2670	2715	2640	3585	1935	2760	2666.94	1.27	0	-70601	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	893	41.08	3.20	12	2.48	65.00	835.00	3280	20230822	-18.60	1255	20221013	112.75	3280	-18.60	20230822	1363	95.89	20230427	3280	-18.60	20230822	1255	112.75	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
40	20230825	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-95	5	-3.44	1859443715	697439	42.21	2670	2715	2640	3585	1935	2760	2666.03	1.27	0	-72052	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	891	41.00	3.19	12	2.09	65.00	835.00	3280	20230822	-18.75	1255	20221013	112.35	3280	-18.75	20230822	1363	95.52	20230427	3280	-18.75	20230822	1255	112.35	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
41	20230825	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-105	5	-3.80	493625185	185130	11.21	2670	2715	2640	3585	1935	2760	2666.12	1.27	0	9728	2900	2830	2730	2660	2560	2865	2695	33	825	100	1930	5	1	33429961	888	40.85	3.18	12	0.55	65.00	835.00	3280	20230822	-19.05	1255	20221013	111.55	3280	-19.05	20230822	1363	94.79	20230427	3280	-19.05	20230822	1255	111.55	20221013	4.02	N	226340	100	33 억		426116	N	N	0	N	00	N
42	20230824	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	40	2	1.47	4365177615	1595961	62.64	2680	2800	2630	3535	1905	2720	2735.03	0.82	0	154943	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	910	42.46	3.31	12	4.84	65.00	835.00	3280	20230822	-15.85	1255	20221013	119.92	3280	-15.85	20230822	1363	102.49	20230427	3280	-15.85	20230822	1255	119.92	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
43	20230824	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-20	5	-0.74	3641219125	1332774	52.31	2680	2800	2630	3535	1905	2720	2732.07	0.82	0	152938	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	890	41.54	3.23	12	4.04	65.00	835.00	3280	20230822	-17.68	1255	20221013	115.14	3280	-17.68	20230822	1363	98.09	20230427	3280	-17.68	20230822	1255	115.14	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
44	20230824	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	15	2	0.55	2812086780	1026390	40.29	2680	2800	2630	3535	1905	2720	2739.80	0.82	0	71489	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	901	42.08	3.28	12	3.11	65.00	835.00	3280	20230822	-16.62	1255	20221013	117.93	3280	-16.62	20230822	1363	100.66	20230427	3280	-16.62	20230822	1255	117.93	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
45	20230824	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	45	2	1.65	2587884415	944551	37.07	2680	2800	2630	3535	1905	2720	2739.82	0.82	0	72365	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	911	42.54	3.31	12	2.87	65.00	835.00	3280	20230822	-15.70	1255	20221013	120.32	3280	-15.70	20230822	1363	102.86	20230427	3280	-15.70	20230822	1255	120.32	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
46	20230824	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	2304199940	841358	33.02	2680	2800	2630	3535	1905	2720	2738.69	0.82	0	49488	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	905	42.23	3.29	12	2.55	65.00	835.00	3280	20230822	-16.31	1255	20221013	118.73	3280	-16.31	20230822	1363	101.39	20230427	3280	-16.31	20230822	1255	118.73	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
47	20230824	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	40	2	1.47	1774079760	649678	25.50	2680	2795	2630	3535	1905	2720	2730.72	0.82	0	23050	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	910	42.46	3.31	12	1.97	65.00	835.00	3280	20230822	-15.85	1255	20221013	119.92	3280	-15.85	20230822	1363	102.49	20230427	3280	-15.85	20230822	1255	119.92	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
48	20230824	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	15	2	0.55	1143063040	421396	16.54	2680	2785	2630	3535	1905	2720	2712.54	0.82	0	-18741	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	901	42.08	3.28	12	1.28	65.00	835.00	3280	20230822	-16.62	1255	20221013	117.93	3280	-16.62	20230822	1363	100.66	20230427	3280	-16.62	20230822	1255	117.93	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
49	20230824	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-80	5	-2.94	275962845	103711	4.07	2680	2690	2630	3535	1905	2720	2660.31	0.82	0	-17637	2900	2810	2705	2615	2510	2757	2562	33	815	100	1900	5	1	32954161	870	40.62	3.16	12	0.31	65.00	835.00	3280	20230822	-19.51	1255	20221013	110.36	3280	-19.51	20230822	1363	93.69	20230427	3280	-19.51	20230822	1255	110.36	20221013	4.58	N	226340	100	32 억		269939	N	N	0	N	00	N
50	20230823	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-60	5	-2.16	6742566620	2511017	17.21	2735	2795	2600	3610	1950	2780	2684.64	0.36	0	153894	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	896	41.85	3.26	12	7.62	65.00	835.00	3280	20230822	-17.07	1255	20221013	116.73	3280	-17.07	20230822	1363	99.56	20230427	3280	-17.07	20230822	1255	116.73	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
51	20230823	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-90	5	-3.24	6452083170	2403971	16.47	2735	2795	2600	3610	1950	2780	2683.40	0.36	0	175829	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	886	41.38	3.22	12	7.29	65.00	835.00	3280	20230822	-17.99	1255	20221013	114.34	3280	-17.99	20230822	1363	97.36	20230427	3280	-17.99	20230822	1255	114.34	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
52	20230823	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-75	5	-2.70	6023673140	2244814	15.38	2735	2795	2600	3610	1950	2780	2682.81	0.36	0	213914	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	891	41.62	3.24	12	6.81	65.00	835.00	3280	20230822	-17.53	1255	20221013	115.54	3280	-17.53	20230822	1363	98.46	20230427	3280	-17.53	20230822	1255	115.54	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
53	20230823	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-80	5	-2.88	5736580230	2138382	14.65	2735	2795	2600	3610	1950	2780	2682.08	0.36	0	172856	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	890	41.54	3.23	12	6.49	65.00	835.00	3280	20230822	-17.68	1255	20221013	115.14	3280	-17.68	20230822	1363	98.09	20230427	3280	-17.68	20230822	1255	115.14	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
54	20230823	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-50	5	-1.80	5404202540	2015675	13.81	2735	2795	2600	3610	1950	2780	2680.45	0.36	0	122545	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	900	42.00	3.27	12	6.12	65.00	835.00	3280	20230822	-16.77	1255	20221013	117.53	3280	-16.77	20230822	1363	100.29	20230427	3280	-16.77	20230822	1255	117.53	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
55	20230823	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-35	5	-1.26	4783923970	1790781	12.27	2735	2775	2600	3610	1950	2780	2670.62	0.36	0	88631	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	905	42.23	3.29	12	5.43	65.00	835.00	3280	20230822	-16.31	1255	20221013	118.73	3280	-16.31	20230822	1363	101.39	20230427	3280	-16.31	20230822	1255	118.73	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
56	20230823	100933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-75	5	-2.70	3536238695	1331554	9.12	2735	2735	2600	3610	1950	2780	2654.50	0.36	0	79507	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	891	41.62	3.24	12	4.04	65.00	835.00	3280	20230822	-17.53	1255	20221013	115.54	3280	-17.53	20230822	1363	98.46	20230427	3280	-17.53	20230822	1255	115.54	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
57	20230823	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-135	5	-4.86	1271724150	475860	3.26	2735	2735	2635	3610	1950	2780	2669.45	0.36	0	27295	3543	3161	2898	2516	2253	3030	2385	33	830	100	1940	5	1	32954161	872	40.69	3.17	12	1.44	65.00	835.00	3280	20230822	-19.36	1255	20221013	110.76	3280	-19.36	20230822	1363	94.06	20230427	3280	-19.36	20230822	1255	110.76	20221013	4.32	N	226340	100	32 억		117008	N	N	0	N	00	N
58	20230822	160929	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2780	105	2	3.93	43731476040	14548856	661.26	2935	3280	2635	3475	1875	2675	3006.10	0.80	0	-147552	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	916	42.77	3.33	12	44.15	65.00	835.00	3280	20230822	-15.24	1255	20221013	121.51	3280	-15.24	20230822	1363	103.96	20230427	3280	-15.24	20230822	1255	121.51	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
59	20230822	150928	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2700	25	2	0.93	42999692660	14282467	649.16	2935	3280	2635	3475	1875	2675	3010.66	0.80	0	-129050	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	890	41.54	3.23	12	43.34	65.00	835.00	3280	20230822	-17.68	1255	20221013	115.14	3280	-17.68	20230822	1363	98.09	20230427	3280	-17.68	20230822	1255	115.14	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
60	20230822	140929	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2730	55	2	2.06	41155972695	13599773	618.13	2935	3280	2725	3475	1875	2675	3026.22	0.80	0	-205611	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	900	42.00	3.27	12	41.27	65.00	835.00	3280	20230822	-16.77	1255	20221013	117.53	3280	-16.77	20230822	1363	100.29	20230427	3280	-16.77	20230822	1255	117.53	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
61	20230822	130926	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2820	145	2	5.42	39990224840	13179820	599.04	2935	3280	2770	3475	1875	2675	3034.20	0.80	0	-224119	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	929	43.38	3.38	12	39.99	65.00	835.00	3280	20230822	-14.02	1255	20221013	124.70	3280	-14.02	20230822	1363	106.90	20230427	3280	-14.02	20230822	1255	124.70	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
62	20230822	120914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2790	115	2	4.30	38553537520	12670210	575.88	2935	3280	2775	3475	1875	2675	3042.85	0.80	0	-212161	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	919	42.92	3.34	12	38.45	65.00	835.00	3280	20230822	-14.94	1255	20221013	122.31	3280	-14.94	20230822	1363	104.70	20230427	3280	-14.94	20230822	1255	122.31	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
63	20230822	110927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2910	235	2	8.79	36391508695	11911788	541.41	2935	3280	2835	3475	1875	2675	3055.08	0.80	0	-221765	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	959	44.77	3.49	12	36.15	65.00	835.00	3280	20230822	-11.28	1255	20221013	131.87	3280	-11.28	20230822	1363	113.50	20230427	3280	-11.28	20230822	1255	131.87	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
64	20230822	100923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2990	315	2	11.78	33541368585	10942506	497.35	2935	3280	2835	3475	1875	2675	3065.24	0.80	0	-226924	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	985	46.00	3.58	12	33.21	65.00	835.00	3280	20230822	-8.84	1255	20221013	138.25	3280	-8.84	20230822	1363	119.37	20230427	3280	-8.84	20230822	1255	138.25	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
65	20230822	090924	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3260	585	2	21.87	15167396590	4856948	220.75	2935	3280	2835	3475	1875	2675	3122.82	0.80	0	-16550	2908	2791	2643	2526	2378	2717	2452	33	800	100	1870	5	1	32954161	1074	50.15	3.90	12	14.74	65.00	835.00	3280	20230822	-0.61	1255	20221013	159.76	3280	-0.61	20230822	1363	139.18	20230427	3280	-0.61	20230822	1255	159.76	20221013	3.93	N	226340	100	32 억		265154	N	N	0	N	00	N
66	20230821	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-85	5	-3.08	5598692880	2138170	22.57	2740	2760	2495	3585	1935	2760	2617.68	0.62	0	48645	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	882	41.15	3.20	12	6.49	65.00	835.00	3050	20230818	-12.30	1255	20221013	113.15	3050	-12.30	20230818	1363	96.26	20230427	3050	-12.30	20230818	1255	113.15	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
67	20230821	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-90	5	-3.26	5119712095	1957727	20.66	2740	2760	2495	3585	1935	2760	2615.01	0.62	0	90987	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	880	41.08	3.20	12	5.94	65.00	835.00	3050	20230818	-12.46	1255	20221013	112.75	3050	-12.46	20230818	1363	95.89	20230427	3050	-12.46	20230818	1255	112.75	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
68	20230821	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-145	5	-5.25	4340984265	1661178	17.53	2740	2760	2495	3585	1935	2760	2613.05	0.62	0	91385	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	862	40.23	3.13	12	5.04	65.00	835.00	3050	20230818	-14.26	1255	20221013	108.37	3050	-14.26	20230818	1363	91.86	20230427	3050	-14.26	20230818	1255	108.37	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
69	20230821	130934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	-155	5	-5.62	4023414585	1539924	16.25	2740	2760	2495	3585	1935	2760	2612.58	0.62	0	93397	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	858	40.08	3.12	12	4.67	65.00	835.00	3050	20230818	-14.59	1255	20221013	107.57	3050	-14.59	20230818	1363	91.12	20230427	3050	-14.59	20230818	1255	107.57	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
70	20230821	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2640	-120	5	-4.35	3617865260	1384392	14.61	2740	2760	2495	3585	1935	2760	2613.15	0.62	0	80844	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	870	40.62	3.16	12	4.20	65.00	835.00	3050	20230818	-13.44	1255	20221013	110.36	3050	-13.44	20230818	1363	93.69	20230427	3050	-13.44	20230818	1255	110.36	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
71	20230821	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-125	5	-4.53	3420126655	1309219	13.82	2740	2760	2495	3585	1935	2760	2612.16	0.62	0	71828	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	868	40.54	3.16	12	3.97	65.00	835.00	3050	20230818	-13.61	1255	20221013	109.96	3050	-13.61	20230818	1363	93.32	20230427	3050	-13.61	20230818	1255	109.96	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
72	20230821	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-65	5	-2.36	2463222060	942934	9.95	2740	2760	2495	3585	1935	2760	2612.04	0.62	0	6673	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	888	41.46	3.23	12	2.86	65.00	835.00	3050	20230818	-11.64	1255	20221013	114.74	3050	-11.64	20230818	1363	97.73	20230427	3050	-11.64	20230818	1255	114.74	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
73	20230821	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-185	5	-6.70	1116083605	425158	4.49	2740	2760	2550	3585	1935	2760	2624.59	0.62	0	-27043	3236	2997	2811	2572	2386	3117	2692	33	825	100	1930	5	1	32954161	849	39.62	3.08	12	1.29	65.00	835.00	3050	20230818	-15.57	1255	20221013	105.18	3050	-15.57	20230818	1363	88.92	20230427	3050	-15.57	20230818	1255	105.18	20221013	3.70	N	226340	100	32 억		204417	N	N	0	N	00	N
74	20230818	160923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2760	100	2	3.76	26976968085	9420851	372.39	2625	3050	2625	3455	1865	2660	2863.89	0.37	0	96610	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	910	42.46	3.31	12	28.59	65.00	835.00	3050	20230818	-9.51	1255	20221013	119.92	3050	-9.51	20230818	1363	102.49	20230427	3050	-9.51	20230818	1255	119.92	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
75	20230818	150915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2775	115	2	4.32	26522164200	9256565	365.90	2625	3050	2625	3455	1865	2660	2865.56	0.37	0	48256	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	914	42.69	3.32	12	28.09	65.00	835.00	3050	20230818	-9.02	1255	20221013	121.12	3050	-9.02	20230818	1363	103.60	20230427	3050	-9.02	20230818	1255	121.12	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
76	20230818	140922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2775	115	2	4.32	25723671715	8970904	354.60	2625	3050	2625	3455	1865	2660	2867.81	0.37	0	-4084	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	914	42.69	3.32	12	27.22	65.00	835.00	3050	20230818	-9.02	1255	20221013	121.12	3050	-9.02	20230818	1363	103.60	20230427	3050	-9.02	20230818	1255	121.12	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
77	20230818	130915	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2790	130	2	4.89	24894405700	8672062	342.79	2625	3050	2625	3455	1865	2660	2871.01	0.37	0	-44459	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	919	42.92	3.34	12	26.32	65.00	835.00	3050	20230818	-8.52	1255	20221013	122.31	3050	-8.52	20230818	1363	104.70	20230427	3050	-8.52	20230818	1255	122.31	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
78	20230818	120927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2805	145	2	5.45	20137273780	7014507	277.27	2625	3050	2625	3455	1865	2660	2871.26	0.37	0	-20684	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	924	43.15	3.36	12	21.29	65.00	835.00	3050	20230818	-8.03	1255	20221013	123.51	3050	-8.03	20230818	1363	105.80	20230427	3050	-8.03	20230818	1255	123.51	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
79	20230818	110918	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2810	150	2	5.64	19363505830	6739757	266.41	2625	3050	2625	3455	1865	2660	2873.51	0.37	0	-23971	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	926	43.23	3.37	12	20.45	65.00	835.00	3050	20230818	-7.87	1255	20221013	123.90	3050	-7.87	20230818	1363	106.16	20230427	3050	-7.87	20230818	1255	123.90	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
80	20230818	100923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2805	145	2	5.45	17656805600	6132101	242.39	2625	3050	2625	3455	1865	2660	2879.95	0.37	0	-55276	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	924	43.15	3.36	12	18.61	65.00	835.00	3050	20230818	-8.03	1255	20221013	123.51	3050	-8.03	20230818	1363	105.80	20230427	3050	-8.03	20230818	1255	123.51	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
81	20230818	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	60	2	2.26	1014020420	371340	14.68	2625	2820	2625	3455	1865	2660	2733.72	0.37	0	-27692	2980	2820	2675	2515	2370	2747	2442	33	795	100	1860	5	1	32954161	896	41.85	3.26	12	1.13	65.00	835.00	2920	20230816	-6.85	1255	20221013	116.73	2920	-6.85	20230816	1363	99.56	20230427	2920	-6.85	20230816	1255	116.73	20221013	3.57	N	226340	100	32 억		123531	N	N	0	N	00	N
82	20230817	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	-60	5	-2.21	6694497720	2478429	22.29	2680	2835	2530	3535	1905	2720	2701.16	0.17	0	57613	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	872	40.92	3.19	12	7.56	65.00	835.00	2920	20230816	-8.90	1255	20221013	111.95	2920	-8.90	20230816	1363	95.16	20230427	2920	-8.90	20230816	1255	111.95	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
83	20230817	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-50	5	-1.84	6379076120	2359529	21.23	2680	2835	2530	3535	1905	2720	2703.54	0.17	0	57713	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	875	41.08	3.20	12	7.20	65.00	835.00	2920	20230816	-8.56	1255	20221013	112.75	2920	-8.56	20230816	1363	95.89	20230427	2920	-8.56	20230816	1255	112.75	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
84	20230817	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-45	5	-1.65	5985457900	2212212	19.90	2680	2835	2530	3535	1905	2720	2705.64	0.17	0	65593	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	876	41.15	3.20	12	6.75	65.00	835.00	2920	20230816	-8.39	1255	20221013	113.15	2920	-8.39	20230816	1363	96.26	20230427	2920	-8.39	20230816	1255	113.15	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
85	20230817	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-20	5	-0.74	5557613080	2051582	18.46	2680	2835	2530	3535	1905	2720	2708.94	0.17	0	60004	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	885	41.54	3.23	12	6.26	65.00	835.00	2920	20230816	-7.53	1255	20221013	115.14	2920	-7.53	20230816	1363	98.09	20230427	2920	-7.53	20230816	1255	115.14	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
86	20230817	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	25	2	0.92	5029387105	1856198	16.70	2680	2835	2530	3535	1905	2720	2709.51	0.17	0	67253	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	899	42.23	3.29	12	5.67	65.00	835.00	2920	20230816	-5.99	1255	20221013	118.73	2920	-5.99	20230816	1363	101.39	20230427	2920	-5.99	20230816	1255	118.73	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
87	20230817	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	45	2	1.65	4236930275	1570584	14.13	2680	2835	2530	3535	1905	2720	2697.68	0.17	0	47443	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	906	42.54	3.31	12	4.79	65.00	835.00	2920	20230816	-5.31	1255	20221013	120.32	2920	-5.31	20230816	1363	102.86	20230427	2920	-5.31	20230816	1255	120.32	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
88	20230817	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	40	2	1.47	2963748025	1108923	9.98	2680	2835	2530	3535	1905	2720	2672.63	0.17	0	909	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	904	42.46	3.31	12	3.38	65.00	835.00	2920	20230816	-5.48	1255	20221013	119.92	2920	-5.48	20230816	1363	102.49	20230427	2920	-5.48	20230816	1255	119.92	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
89	20230817	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-185	5	-6.80	823172525	315094	2.83	2680	2685	2535	3535	1905	2720	2612.41	0.17	0	7582	3076	2897	2741	2562	2406	2987	2652	33	815	100	1900	5	1	32763841	831	39.00	3.04	12	0.96	65.00	835.00	2920	20230816	-13.18	1255	20221013	101.99	2920	-13.18	20230816	1363	85.99	20230427	2920	-13.18	20230816	1255	101.99	20221013	3.12	N	226340	100	32 억		57245	N	N	0	N	00	N
90	20230816	160920	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2720	265	2	10.79	30877921265	11071802	272.81	2665	2920	2585	3190	1720	2455	2788.98	1.02	0	-276082	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	891	41.85	3.26	12	33.79	65.00	835.00	2920	20230816	-6.85	1255	20221013	116.73	2920	-6.85	20230816	1363	99.56	20230427	2920	-6.85	20230816	1255	116.73	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
91	20230816	150923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2725	270	2	11.00	30402691305	10896717	268.49	2665	2920	2585	3190	1720	2455	2790.08	1.02	0	-277160	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	893	41.92	3.26	12	33.26	65.00	835.00	2920	20230816	-6.68	1255	20221013	117.13	2920	-6.68	20230816	1363	99.93	20230427	2920	-6.68	20230816	1255	117.13	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
92	20230816	140921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2710	255	2	10.39	29489019775	10559798	260.19	2665	2920	2585	3190	1720	2455	2792.57	1.02	0	-292631	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	888	41.69	3.25	12	32.23	65.00	835.00	2920	20230816	-7.19	1255	20221013	115.94	2920	-7.19	20230816	1363	98.83	20230427	2920	-7.19	20230816	1255	115.94	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
93	20230816	130917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2665	210	2	8.55	27710370460	9894913	243.81	2665	2920	2615	3190	1720	2455	2800.47	1.02	0	-270345	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	873	41.00	3.19	12	30.20	65.00	835.00	2920	20230816	-8.73	1255	20221013	112.35	2920	-8.73	20230816	1363	95.52	20230427	2920	-8.73	20230816	1255	112.35	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
94	20230816	120931	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2685	230	2	9.37	26968722635	9618533	237.00	2665	2920	2615	3190	1720	2455	2803.83	1.02	0	-269018	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	880	41.31	3.22	12	29.36	65.00	835.00	2920	20230816	-8.05	1255	20221013	113.94	2920	-8.05	20230816	1363	96.99	20230427	2920	-8.05	20230816	1255	113.94	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
95	20230816	110927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2755	300	2	12.22	25110585180	8936379	220.19	2665	2920	2615	3190	1720	2455	2809.93	1.02	0	-287257	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	903	42.38	3.30	12	27.28	65.00	835.00	2920	20230816	-5.65	1255	20221013	119.52	2920	-5.65	20230816	1363	102.13	20230427	2920	-5.65	20230816	1255	119.52	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
96	20230816	100922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2825	370	2	15.07	22368282275	7946331	195.79	2665	2920	2615	3190	1720	2455	2814.92	1.02	0	-287417	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	926	43.46	3.38	12	24.25	65.00	835.00	2920	20230816	-3.25	1255	20221013	125.10	2920	-3.25	20230816	1363	107.26	20230427	2920	-3.25	20230816	1255	125.10	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
97	20230816	090917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2885	430	2	17.52	11705763690	4182375	103.05	2665	2920	2615	3190	1720	2455	2798.83	1.02	0	-213481	2618	2536	2433	2351	2248	2577	2392	33	735	100	1710	5	1	32763841	945	44.38	3.46	12	12.77	65.00	835.00	2920	20230816	-1.20	1255	20221013	129.88	2920	-1.20	20230816	1363	111.67	20230427	2920	-1.20	20230816	1255	129.88	20221013	3.08	N	226340	100	32 억		335087	N	N	0	N	00	N
98	20230814	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	110	2	4.69	9806733290	4026252	101.13	2380	2515	2330	3045	1645	2345	2435.66	2.27	0	-409007	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	804	37.77	2.94	12	12.29	65.00	835.00	2575	20230810	-4.66	1255	20221013	95.62	2575	-4.66	20230810	1363	80.12	20230427	2575	-4.66	20230810	1255	95.62	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
99	20230814	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	70	2	2.99	9066465640	3722534	93.50	2380	2515	2330	3045	1645	2345	2435.56	2.27	0	-363833	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	791	37.15	2.89	12	11.36	65.00	835.00	2575	20230810	-6.21	1255	20221013	92.43	2575	-6.21	20230810	1363	77.18	20230427	2575	-6.21	20230810	1255	92.43	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
100	20230814	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	65	2	2.77	8443012085	3463733	87.00	2380	2515	2330	3045	1645	2345	2437.55	2.27	0	-368314	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	790	37.08	2.89	12	10.57	65.00	835.00	2575	20230810	-6.41	1255	20221013	92.03	2575	-6.41	20230810	1363	76.82	20230427	2575	-6.41	20230810	1255	92.03	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
101	20230814	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	140	2	5.97	7651733455	3138733	78.84	2380	2515	2330	3045	1645	2345	2437.84	2.27	0	-418995	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	814	38.23	2.98	12	9.58	65.00	835.00	2575	20230810	-3.50	1255	20221013	98.01	2575	-3.50	20230810	1363	82.32	20230427	2575	-3.50	20230810	1255	98.01	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
102	20230814	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	140	2	5.97	5810606835	2397406	60.22	2380	2485	2330	3045	1645	2345	2423.71	2.27	0	-409709	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	814	38.23	2.98	12	7.32	65.00	835.00	2575	20230810	-3.50	1255	20221013	98.01	2575	-3.50	20230810	1363	82.32	20230427	2575	-3.50	20230810	1255	98.01	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
103	20230814	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	75	2	3.20	4490630480	1857944	46.67	2380	2465	2330	3045	1645	2345	2416.99	2.27	0	-364415	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	793	37.23	2.90	12	5.67	65.00	835.00	2575	20230810	-6.02	1255	20221013	92.83	2575	-6.02	20230810	1363	77.55	20230427	2575	-6.02	20230810	1255	92.83	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
104	20230814	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	55	2	2.35	2994767900	1243242	31.23	2380	2465	2330	3045	1645	2345	2408.84	2.27	0	-318864	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	786	36.92	2.87	12	3.79	65.00	835.00	2575	20230810	-6.80	1255	20221013	91.24	2575	-6.80	20230810	1363	76.08	20230427	2575	-6.80	20230810	1255	91.24	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
105	20230814	090900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	30	2	1.28	761906090	317667	7.98	2380	2445	2330	3045	1645	2345	2398.45	2.27	0	-103711	2585	2465	2360	2240	2135	2525	2300	33	700	100	1640	5	1	32763841	778	36.54	2.84	12	0.97	65.00	835.00	2575	20230810	-7.77	1255	20221013	89.24	2575	-7.77	20230810	1363	74.25	20230427	2575	-7.77	20230810	1255	89.24	20221013	3.65	N	226340	100	32 억		745092	N	N	0	N	00	N
106	20230811	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-50	5	-2.09	9335806180	3938501	19.22	2300	2480	2255	3110	1680	2395	2370.41	0.48	0	577168	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	768	36.08	2.81	12	12.02	65.00	835.00	2575	20230810	-8.93	1255	20221013	86.85	2575	-8.93	20230810	1363	72.05	20230427	2575	-8.93	20230810	1255	86.85	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
107	20230811	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-70	5	-2.92	9083256670	3830506	18.70	2300	2480	2255	3110	1680	2395	2371.28	0.48	0	576194	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	762	35.77	2.78	12	11.69	65.00	835.00	2575	20230810	-9.71	1255	20221013	85.26	2575	-9.71	20230810	1363	70.58	20230427	2575	-9.71	20230810	1255	85.26	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
108	20230811	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-40	5	-1.67	8505296735	3583812	17.49	2300	2480	2255	3110	1680	2395	2373.24	0.48	0	557601	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	772	36.23	2.82	12	10.94	65.00	835.00	2575	20230810	-8.54	1255	20221013	87.65	2575	-8.54	20230810	1363	72.78	20230427	2575	-8.54	20230810	1255	87.65	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
109	20230811	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-55	5	-2.30	8141092770	3429402	16.74	2300	2480	2255	3110	1680	2395	2373.90	0.48	0	520757	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	767	36.00	2.80	12	10.47	65.00	835.00	2575	20230810	-9.13	1255	20221013	86.45	2575	-9.13	20230810	1363	71.68	20230427	2575	-9.13	20230810	1255	86.45	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
110	20230811	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-25	5	-1.04	7671036520	3229851	15.76	2300	2480	2255	3110	1680	2395	2375.03	0.48	0	431479	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	777	36.46	2.84	12	9.86	65.00	835.00	2575	20230810	-7.96	1255	20221013	88.84	2575	-7.96	20230810	1363	73.88	20230427	2575	-7.96	20230810	1255	88.84	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
111	20230811	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-50	5	-2.09	7281997535	3064818	14.96	2300	2480	2255	3110	1680	2395	2375.99	0.48	0	399581	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	768	36.08	2.81	12	9.35	65.00	835.00	2575	20230810	-8.93	1255	20221013	86.85	2575	-8.93	20230810	1363	72.05	20230427	2575	-8.93	20230810	1255	86.85	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
112	20230811	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-60	5	-2.51	6447667200	2706869	13.21	2300	2480	2255	3110	1680	2395	2381.96	0.48	0	274742	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	765	35.92	2.80	12	8.26	65.00	835.00	2575	20230810	-9.32	1255	20221013	86.06	2575	-9.32	20230810	1363	71.31	20230427	2575	-9.32	20230810	1255	86.06	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
113	20230811	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-10	5	-0.42	2043601150	878339	4.29	2300	2415	2255	3110	1680	2395	2326.54	0.48	0	48925	2818	2606	2363	2151	1908	2712	2257	33	715	100	1670	5	1	32763841	781	36.69	2.86	12	2.68	65.00	835.00	2575	20230810	-7.38	1255	20221013	90.04	2575	-7.38	20230810	1363	74.98	20230427	2575	-7.38	20230810	1255	90.04	20221013	3.83	N	226340	100	32 억		158831	N	N	0	N	00	N
114	20230810	160843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2395	290	2	13.78	49173786725	20246871	3668.30	2185	2575	2120	2735	1475	2105	2428.74	0.84	0	-103825	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	760	36.85	2.87	12	63.79	65.00	835.00	2575	20230810	-6.99	1255	20221013	90.84	2575	-6.99	20230810	1363	75.72	20230427	2575	-6.99	20230810	1255	90.84	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
115	20230810	150841	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2390	285	2	13.54	48288616705	19876716	3601.24	2185	2575	2120	2735	1475	2105	2429.41	0.84	0	-148155	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	759	36.77	2.86	12	62.63	65.00	835.00	2575	20230810	-7.18	1255	20221013	90.44	2575	-7.18	20230810	1363	75.35	20230427	2575	-7.18	20230810	1255	90.44	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
116	20230810	140842	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2410	305	2	14.49	45818546740	18845700	3414.44	2185	2575	2120	2735	1475	2105	2431.25	0.84	0	-177290	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	765	37.08	2.89	12	59.38	65.00	835.00	2575	20230810	-6.41	1255	20221013	92.03	2575	-6.41	20230810	1363	76.82	20230427	2575	-6.41	20230810	1255	92.03	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
117	20230810	130834	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2490	385	2	18.29	42926921695	17656849	3199.05	2185	2575	2120	2735	1475	2105	2431.18	0.84	0	-235243	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	790	38.31	2.98	12	55.63	65.00	835.00	2575	20230810	-3.30	1255	20221013	98.41	2575	-3.30	20230810	1363	82.69	20230427	2575	-3.30	20230810	1255	98.41	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
118	20230810	120851	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2390	285	2	13.54	33823804985	13974097	2531.81	2185	2575	2120	2735	1475	2105	2420.47	0.84	0	-233304	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	759	36.77	2.86	12	44.03	65.00	835.00	2575	20230810	-7.18	1255	20221013	90.44	2575	-7.18	20230810	1363	75.35	20230427	2575	-7.18	20230810	1255	90.44	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
119	20230810	110852	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2405	300	2	14.25	31583797110	13039590	2362.50	2185	2575	2120	2735	1475	2105	2422.15	0.84	0	-227707	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	763	37.00	2.88	12	41.08	65.00	835.00	2575	20230810	-6.60	1255	20221013	91.63	2575	-6.60	20230810	1363	76.45	20230427	2575	-6.60	20230810	1255	91.63	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
120	20230810	100845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	2425	320	2	15.20	23834570110	9818236	1778.86	2185	2575	2120	2735	1475	2105	2427.58	0.84	0	-42144	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	770	37.31	2.90	12	30.94	65.00	835.00	2575	20230810	-5.83	1255	20221013	93.23	2575	-5.83	20230810	1363	77.92	20230427	2575	-5.83	20230810	1255	93.23	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
121	20230810	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	115	2	5.46	1120087835	510469	92.49	2185	2250	2120	2735	1475	2105	2194.25	0.84	0	-3410	2228	2166	2063	2001	1898	2197	2032	32	630	100	1470	5	1	31738201	705	34.15	2.66	12	1.61	65.00	835.00	2560	20230724	-13.28	1255	20221013	76.89	2560	-13.28	20230724	1363	62.88	20230427	2560	-13.28	20230724	1255	76.89	20221013	3.75	N	226340	100	31 억		267704	N	N	0	N	00	N
122	20230809	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	149	2	7.62	1086304071	531980	108.14	1960	2125	1960	2540	1370	1956	2041.77	0.66	0	56663	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	668	32.38	2.52	12	1.68	65.00	835.00	2560	20230724	-17.77	1255	20221013	67.73	2560	-17.77	20230724	1363	54.44	20230427	2560	-17.77	20230724	1255	67.73	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
123	20230809	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	164	2	8.38	960787836	472257	96.00	1960	2120	1960	2540	1370	1956	2034.46	0.66	0	53438	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	673	32.62	2.54	12	1.49	65.00	835.00	2560	20230724	-17.19	1255	20221013	68.92	2560	-17.19	20230724	1363	55.54	20230427	2560	-17.19	20230724	1255	68.92	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
124	20230809	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	104	2	5.32	761488881	376671	76.57	1960	2070	1960	2540	1370	1956	2021.63	0.66	0	53623	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	654	31.69	2.47	12	1.19	65.00	835.00	2560	20230724	-19.53	1255	20221013	64.14	2560	-19.53	20230724	1363	51.14	20230427	2560	-19.53	20230724	1255	64.14	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
125	20230809	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	84	2	4.29	607326171	301717	61.33	1960	2060	1960	2540	1370	1956	2012.90	0.66	0	37575	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	647	31.38	2.44	12	0.95	65.00	835.00	2560	20230724	-20.31	1255	20221013	62.55	2560	-20.31	20230724	1363	49.67	20230427	2560	-20.31	20230724	1255	62.55	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
126	20230809	120848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	84	2	4.29	482711721	240868	48.96	1960	2040	1960	2540	1370	1956	2004.05	0.66	0	30454	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	647	31.38	2.44	12	0.76	65.00	835.00	2560	20230724	-20.31	1255	20221013	62.55	2560	-20.31	20230724	1363	49.67	20230427	2560	-20.31	20230724	1255	62.55	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
127	20230809	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	59	2	3.02	367796766	184183	37.44	1960	2025	1960	2540	1370	1956	1996.91	0.66	0	11633	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	640	31.00	2.41	12	0.58	65.00	835.00	2560	20230724	-21.29	1255	20221013	60.56	2560	-21.29	20230724	1363	47.84	20230427	2560	-21.29	20230724	1255	60.56	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
128	20230809	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	34	2	1.74	247151414	123845	25.18	1960	2025	1960	2540	1370	1956	1995.65	0.66	0	165	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	1	1	31738201	632	30.62	2.38	12	0.39	65.00	835.00	2560	20230724	-22.27	1255	20221013	58.57	2560	-22.27	20230724	1363	46.00	20230427	2560	-22.27	20230724	1255	58.57	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
129	20230809	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	49	2	2.51	94381007	47294	9.61	1960	2025	1960	2540	1370	1956	1995.62	0.66	0	2525	2068	2011	1963	1906	1858	1988	1883	32	585	100	1360	5	1	31738201	636	30.85	2.40	12	0.15	65.00	835.00	2560	20230724	-21.68	1255	20221013	59.76	2560	-21.68	20230724	1363	47.10	20230427	2560	-21.68	20230724	1255	59.76	20221013	3.79	N	226340	100	31 억		211015	N	N	0	N	00	N
130	20230808	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-54	5	-2.69	957561727	488854	103.67	1997	2020	1915	2610	1410	2010	1958.81	0.65	0	4215	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	621	30.09	2.34	12	1.54	65.00	835.00	2560	20230724	-23.59	1255	20221013	55.86	2560	-23.59	20230724	1363	43.51	20230427	2560	-23.59	20230724	1255	55.86	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
131	20230808	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-55	5	-2.74	901473289	460141	97.58	1997	2020	1915	2610	1410	2010	1959.12	0.65	0	-7979	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	620	30.08	2.34	12	1.45	65.00	835.00	2560	20230724	-23.63	1255	20221013	55.78	2560	-23.63	20230724	1363	43.43	20230427	2560	-23.63	20230724	1255	55.78	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
132	20230808	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	1938	-72	5	-3.58	776743204	395771	83.93	1997	2020	1915	2610	1410	2010	1962.61	0.65	0	-20967	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	615	29.82	2.32	12	1.25	65.00	835.00	2560	20230724	-24.30	1255	20221013	54.42	2560	-24.30	20230724	1363	42.19	20230427	2560	-24.30	20230724	1255	54.42	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
133	20230808	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	1947	-63	5	-3.13	595276693	302116	64.07	1997	2020	1940	2610	1410	2010	1970.36	0.65	0	-3999	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	618	29.95	2.33	12	0.95	65.00	835.00	2560	20230724	-23.95	1255	20221013	55.14	2560	-23.95	20230724	1363	42.85	20230427	2560	-23.95	20230724	1255	55.14	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
134	20230808	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1950	-60	5	-2.99	554031448	280940	59.58	1997	2020	1940	2610	1410	2010	1972.06	0.65	0	-11803	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	619	30.00	2.34	12	0.89	65.00	835.00	2560	20230724	-23.83	1255	20221013	55.38	2560	-23.83	20230724	1363	43.07	20230427	2560	-23.83	20230724	1255	55.38	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
135	20230808	110823	57	100.00	KOSDAQ		화학	N	N	N	N		N	1949	-61	5	-3.03	507714973	257147	54.53	1997	2020	1940	2610	1410	2010	1974.42	0.65	0	-4861	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	619	29.98	2.33	12	0.81	65.00	835.00	2560	20230724	-23.87	1255	20221013	55.30	2560	-23.87	20230724	1363	42.99	20230427	2560	-23.87	20230724	1255	55.30	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
136	20230808	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	-23	5	-1.14	216351315	108287	22.96	1997	2020	1987	2610	1410	2010	1997.94	0.65	0	-13664	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	1	1	31738201	631	30.57	2.38	12	0.34	65.00	835.00	2560	20230724	-22.38	1255	20221013	58.33	2560	-22.38	20230724	1363	45.78	20230427	2560	-22.38	20230724	1255	58.33	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
137	20230808	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	10	2	0.50	49594104	24776	5.25	1997	2020	1991	2610	1410	2010	2001.70	0.65	0	2768	2140	2075	2035	1970	1930	2055	1950	32	600	100	1400	5	1	31738201	641	31.08	2.42	12	0.08	65.00	835.00	2560	20230724	-21.09	1255	20221013	60.96	2560	-21.09	20230724	1363	48.20	20230427	2560	-21.09	20230724	1255	60.96	20221013	3.86	N	226340	100	31 억		206800	N	N	0	N	00	N
138	20230807	160832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-80	5	-3.83	943129561	468336	53.85	2050	2100	1995	2715	1465	2090	2013.80	0.56	0	28506	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	638	30.92	2.41	12	1.48	65.00	835.00	2560	20230724	-21.48	1255	20221013	60.16	2560	-21.48	20230724	1363	47.47	20230427	2560	-21.48	20230724	1255	60.16	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
139	20230807	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-80	5	-3.83	892576546	443130	50.95	2050	2100	1995	2715	1465	2090	2014.25	0.56	0	21706	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	638	30.92	2.41	12	1.40	65.00	835.00	2560	20230724	-21.48	1255	20221013	60.16	2560	-21.48	20230724	1363	47.47	20230427	2560	-21.48	20230724	1255	60.16	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
140	20230807	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-85	5	-4.07	761172674	377405	43.40	2050	2100	1995	2715	1465	2090	2016.86	0.56	0	12500	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	636	30.85	2.40	12	1.19	65.00	835.00	2560	20230724	-21.68	1255	20221013	59.76	2560	-21.68	20230724	1363	47.10	20230427	2560	-21.68	20230724	1255	59.76	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
141	20230807	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-90	5	-4.31	640791242	317177	36.47	2050	2100	1995	2715	1465	2090	2020.30	0.56	0	32432	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	635	30.77	2.40	12	1.00	65.00	835.00	2560	20230724	-21.88	1255	20221013	59.36	2560	-21.88	20230724	1363	46.74	20230427	2560	-21.88	20230724	1255	59.36	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
142	20230807	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-65	5	-3.11	592291467	293051	33.70	2050	2100	1995	2715	1465	2090	2021.12	0.56	0	29768	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	643	31.15	2.43	12	0.92	65.00	835.00	2560	20230724	-20.90	1255	20221013	61.35	2560	-20.90	20230724	1363	48.57	20230427	2560	-20.90	20230724	1255	61.35	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
143	20230807	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-65	5	-3.11	516189687	255185	29.34	2050	2100	1995	2715	1465	2090	2022.81	0.56	0	23877	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	643	31.15	2.43	12	0.80	65.00	835.00	2560	20230724	-20.90	1255	20221013	61.35	2560	-20.90	20230724	1363	48.57	20230427	2560	-20.90	20230724	1255	61.35	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
144	20230807	100831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-85	5	-4.07	436384914	215580	24.79	2050	2100	1995	2715	1465	2090	2024.24	0.56	0	27968	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	636	30.85	2.40	12	0.68	65.00	835.00	2560	20230724	-21.68	1255	20221013	59.76	2560	-21.68	20230724	1363	47.10	20230427	2560	-21.68	20230724	1255	59.76	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
145	20230807	090828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-35	5	-1.67	95081555	46368	5.33	2050	2100	2030	2715	1465	2090	2050.59	0.56	0	4255	2244	2167	2083	2006	1922	2205	2044	32	625	100	1460	5	1	31738201	652	31.62	2.46	12	0.15	65.00	835.00	2560	20230724	-19.73	1255	20221013	63.75	2560	-19.73	20230724	1363	50.77	20230427	2560	-19.73	20230724	1255	63.75	20221013	3.71	N	226340	100	31 억		176829	N	N	0	N	00	N
146	20230804	160821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	35	2	1.70	1812475337	863181	99.92	2000	2160	1999	2670	1440	2055	2099.78	0.35	0	66749	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	663	32.15	2.50	12	2.72	65.00	835.00	2560	20230724	-18.36	1255	20221013	66.53	2560	-18.36	20230724	1363	53.34	20230427	2560	-18.36	20230724	1255	66.53	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
147	20230804	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	20	2	0.97	1734707237	825745	95.59	2000	2160	1999	2670	1440	2055	2100.78	0.35	0	68195	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	659	31.92	2.49	12	2.60	65.00	835.00	2560	20230724	-18.95	1255	20221013	65.34	2560	-18.95	20230724	1363	52.24	20230427	2560	-18.95	20230724	1255	65.34	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
148	20230804	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	20	2	0.97	1593262567	757476	87.69	2000	2160	1999	2670	1440	2055	2103.38	0.35	0	60008	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	659	31.92	2.49	12	2.39	65.00	835.00	2560	20230724	-18.95	1255	20221013	65.34	2560	-18.95	20230724	1363	52.24	20230427	2560	-18.95	20230724	1255	65.34	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
149	20230804	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	40	2	1.95	1506951137	716061	82.89	2000	2160	1999	2670	1440	2055	2104.50	0.35	0	68956	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	665	32.23	2.51	12	2.26	65.00	835.00	2560	20230724	-18.16	1255	20221013	66.93	2560	-18.16	20230724	1363	53.71	20230427	2560	-18.16	20230724	1255	66.93	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
150	20230804	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	80	2	3.89	1358812197	645720	74.75	2000	2160	1999	2670	1440	2055	2104.34	0.35	0	63966	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	678	32.85	2.56	12	2.03	65.00	835.00	2560	20230724	-16.60	1255	20221013	70.12	2560	-16.60	20230724	1363	56.64	20230427	2560	-16.60	20230724	1255	70.12	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
151	20230804	110826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	50	2	2.43	1144372327	544753	63.06	2000	2160	1999	2670	1440	2055	2100.72	0.35	0	54388	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	668	32.38	2.52	12	1.72	65.00	835.00	2560	20230724	-17.77	1255	20221013	67.73	2560	-17.77	20230724	1363	54.44	20230427	2560	-17.77	20230724	1255	67.73	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
152	20230804	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	35	2	1.70	389228657	190009	22.00	2000	2090	1999	2670	1440	2055	2048.47	0.35	0	43576	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	663	32.15	2.50	12	0.60	65.00	835.00	2560	20230724	-18.36	1255	20221013	66.53	2560	-18.36	20230724	1363	53.34	20230427	2560	-18.36	20230724	1255	66.53	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
153	20230804	090812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-15	5	-0.73	106030462	52522	6.08	2000	2055	1999	2670	1440	2055	2018.78	0.35	0	9378	2197	2125	2058	1986	1919	2092	1953	32	615	100	1430	5	1	31738201	647	31.38	2.44	12	0.17	65.00	835.00	2560	20230724	-20.31	1255	20221013	62.55	2560	-20.31	20230724	1363	49.67	20230427	2560	-20.31	20230724	1255	62.55	20221013	3.52	N	226340	100	31 억		112511	N	N	0	N	00	N
154	20230803	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	1774445614	855755	77.46	2105	2130	1991	2665	1435	2050	2073.63	0.67	0	-98643	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	641	31.62	2.46	12	2.74	65.00	835.00	2560	20230724	-19.73	1255	20221013	63.75	2560	-19.73	20230724	1363	50.77	20230427	2560	-19.73	20230724	1255	63.75	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
155	20230803	150821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	25	2	1.22	1699730209	819582	74.19	2105	2130	1991	2665	1435	2050	2073.91	0.67	0	-100145	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	647	31.92	2.49	12	2.63	65.00	835.00	2560	20230724	-18.95	1255	20221013	65.34	2560	-18.95	20230724	1363	52.24	20230427	2560	-18.95	20230724	1255	65.34	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
156	20230803	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	20	2	0.98	1628510044	785027	71.06	2105	2130	1991	2665	1435	2050	2074.47	0.67	0	-109196	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	646	31.85	2.48	12	2.52	65.00	835.00	2560	20230724	-19.14	1255	20221013	64.94	2560	-19.14	20230724	1363	51.87	20230427	2560	-19.14	20230724	1255	64.94	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
157	20230803	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	35	2	1.71	1582354244	762745	69.04	2105	2130	1991	2665	1435	2050	2074.56	0.67	0	-108453	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	650	32.08	2.50	12	2.45	65.00	835.00	2560	20230724	-18.55	1255	20221013	66.14	2560	-18.55	20230724	1363	52.97	20230427	2560	-18.55	20230724	1255	66.14	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
158	20230803	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	5	2	0.24	1483035409	714401	64.67	2105	2130	1991	2665	1435	2050	2075.92	0.67	0	-95761	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	641	31.62	2.46	12	2.29	65.00	835.00	2560	20230724	-19.73	1255	20221013	63.75	2560	-19.73	20230724	1363	50.77	20230427	2560	-19.73	20230724	1255	63.75	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
159	20230803	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	60	2	2.93	1187014929	572146	51.79	2105	2125	1991	2665	1435	2050	2074.68	0.67	0	-88143	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	658	32.46	2.53	12	1.83	65.00	835.00	2560	20230724	-17.58	1255	20221013	68.13	2560	-17.58	20230724	1363	54.81	20230427	2560	-17.58	20230724	1255	68.13	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
160	20230803	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	20	2	0.98	680652819	330281	29.90	2105	2115	1991	2665	1435	2050	2060.84	0.67	0	-39639	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	646	31.85	2.48	12	1.06	65.00	835.00	2560	20230724	-19.14	1255	20221013	64.94	2560	-19.14	20230724	1363	51.87	20230427	2560	-19.14	20230724	1255	64.94	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
161	20230803	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	121502540	59285	5.37	2105	2105	2010	2665	1435	2050	2049.46	0.67	0	-9941	2296	2172	2111	1987	1926	2142	1957	31	615	100	1430	5	1	31194428	630	31.08	2.42	12	0.19	65.00	835.00	2560	20230724	-21.09	1255	20221013	60.96	2560	-21.09	20230724	1363	48.20	20230427	2560	-21.09	20230724	1255	60.96	20221013	3.51	N	226340	100	31 억		209115	N	N	0	N	00	N
162	20230802	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-230	5	-10.09	2310455740	1094309	111.13	2230	2235	2050	2960	1600	2280	2111.47	1.27	0	-188443	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	639	31.54	2.46	12	3.51	65.00	835.00	2560	20230724	-19.92	1255	20221013	63.35	2560	-19.92	20230724	1363	50.40	20230427	2560	-19.92	20230724	1255	63.35	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
163	20230802	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-200	5	-8.77	2203856650	1042549	105.87	2230	2235	2050	2960	1600	2280	2113.91	1.27	0	-189273	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	649	32.00	2.49	12	3.34	65.00	835.00	2560	20230724	-18.75	1255	20221013	65.74	2560	-18.75	20230724	1363	52.60	20230427	2560	-18.75	20230724	1255	65.74	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
164	20230802	140815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-200	5	-8.77	2144651445	1014053	102.98	2230	2235	2050	2960	1600	2280	2114.93	1.27	0	-185008	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	649	32.00	2.49	12	3.25	65.00	835.00	2560	20230724	-18.75	1255	20221013	65.74	2560	-18.75	20230724	1363	52.60	20230427	2560	-18.75	20230724	1255	65.74	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
165	20230802	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-190	5	-8.33	1926448380	908653	92.27	2230	2235	2060	2960	1600	2280	2120.11	1.27	0	-183805	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	652	32.15	2.50	12	2.91	65.00	835.00	2560	20230724	-18.36	1255	20221013	66.53	2560	-18.36	20230724	1363	53.34	20230427	2560	-18.36	20230724	1255	66.53	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
166	20230802	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-195	5	-8.55	1826971330	861223	87.46	2230	2235	2060	2960	1600	2280	2121.37	1.27	0	-158049	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	650	32.08	2.50	12	2.76	65.00	835.00	2560	20230724	-18.55	1255	20221013	66.14	2560	-18.55	20230724	1363	52.97	20230427	2560	-18.55	20230724	1255	66.14	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
167	20230802	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-175	5	-7.68	1646797870	774384	78.64	2230	2235	2075	2960	1600	2280	2126.59	1.27	0	-132307	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	657	32.38	2.52	12	2.48	65.00	835.00	2560	20230724	-17.77	1255	20221013	67.73	2560	-17.77	20230724	1363	54.44	20230427	2560	-17.77	20230724	1255	67.73	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
168	20230802	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-190	5	-8.33	1253567540	587129	59.62	2230	2235	2075	2960	1600	2280	2135.08	1.27	0	-45150	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	652	32.15	2.50	12	1.88	65.00	835.00	2560	20230724	-18.36	1255	20221013	66.53	2560	-18.36	20230724	1363	53.34	20230427	2560	-18.36	20230724	1255	66.53	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
169	20230802	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-125	5	-5.48	403681795	185899	18.88	2230	2235	2080	2960	1600	2280	2171.51	1.27	0	2244	2356	2317	2251	2212	2146	2337	2232	31	680	100	1590	5	1	31194428	672	33.15	2.58	12	0.60	65.00	835.00	2560	20230724	-15.82	1255	20221013	71.71	2560	-15.82	20230724	1363	58.11	20230427	2560	-15.82	20230724	1255	71.71	20221013	3.51	N	226340	100	31 억		397011	N	N	0	N	00	N
170	20230801	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	45	2	2.01	2156342030	961553	77.06	2220	2290	2185	2905	1565	2235	2242.47	1.35	0	-25461	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	711	35.08	2.73	12	3.08	65.00	835.00	2560	20230724	-10.94	1255	20221013	81.67	2560	-10.94	20230724	1363	67.28	20230427	2560	-10.94	20230724	1255	81.67	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
171	20230801	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	40	2	1.79	2024520590	903572	72.41	2220	2290	2185	2905	1565	2235	2240.58	1.35	0	-26072	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	710	35.00	2.72	12	2.90	65.00	835.00	2560	20230724	-11.13	1255	20221013	81.27	2560	-11.13	20230724	1363	66.91	20230427	2560	-11.13	20230724	1255	81.27	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
172	20230801	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	1518088320	680351	54.52	2220	2275	2185	2905	1565	2235	2231.33	1.35	0	-46853	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	697	34.38	2.68	12	2.18	65.00	835.00	2560	20230724	-12.70	1255	20221013	78.09	2560	-12.70	20230724	1363	63.98	20230427	2560	-12.70	20230724	1255	78.09	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
173	20230801	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	-10	5	-0.45	1184701040	531007	42.55	2220	2275	2185	2905	1565	2235	2231.04	1.35	0	2071	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	694	34.23	2.66	12	1.70	65.00	835.00	2560	20230724	-13.09	1255	20221013	77.29	2560	-13.09	20230724	1363	63.24	20230427	2560	-13.09	20230724	1255	77.29	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
174	20230801	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	15	2	0.67	1035795565	464119	37.19	2220	2275	2185	2905	1565	2235	2231.74	1.35	0	5324	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	702	34.62	2.69	12	1.49	65.00	835.00	2560	20230724	-12.11	1255	20221013	79.28	2560	-12.11	20230724	1363	65.08	20230427	2560	-12.11	20230724	1255	79.28	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
175	20230801	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	10	2	0.45	796765855	358139	28.70	2220	2260	2185	2905	1565	2235	2224.73	1.35	0	10608	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	700	34.54	2.69	12	1.15	65.00	835.00	2560	20230724	-12.30	1255	20221013	78.88	2560	-12.30	20230724	1363	64.71	20230427	2560	-12.30	20230724	1255	78.88	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
176	20230801	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	5	2	0.22	575689700	259126	20.77	2220	2260	2185	2905	1565	2235	2221.65	1.35	0	-9537	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	699	34.46	2.68	12	0.83	65.00	835.00	2560	20230724	-12.50	1255	20221013	78.49	2560	-12.50	20230724	1363	64.34	20230427	2560	-12.50	20230724	1255	78.49	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N
177	20230801	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	0	3	0.00	154353525	69901	5.60	2220	2240	2185	2905	1565	2235	2208.11	1.35	0	-1977	2345	2290	2195	2140	2045	2317	2167	31	670	100	1560	5	1	31194428	697	34.38	2.68	12	0.22	65.00	835.00	2560	20230724	-12.70	1255	20221013	78.09	2560	-12.70	20230724	1363	63.98	20230427	2560	-12.70	20230724	1255	78.09	20221013	3.41	N	226340	100	31 억		422168	N	N	0	N	00	N