KissMeData/136410/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	160839	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-100	5	-1.31	319058190	41229	107.95	7670	7970	7530	9950	5370	7660	7738.70	1.07	0	-8988	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	833	11.60	1.44	12	0.37	652.00	5259.00	14250	20220921	-46.95	6980	20230824	8.31	13830	-45.34	20230406	6980	8.31	20230824	14250	-46.95	20220921	6980	8.31	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
3	20230831	151052	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	-20	5	-0.26	308044960	39775	104.14	7670	7970	7530	9950	5370	7660	7744.69	1.07	0	-8936	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	842	11.72	1.45	12	0.36	652.00	5259.00	14250	20220921	-46.39	6980	20230824	9.46	13830	-44.76	20230406	6980	9.46	20230824	14250	-46.39	20220921	6980	9.46	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
4	20230831	141156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	-50	5	-0.65	294375580	37981	99.44	7670	7970	7530	9950	5370	7660	7750.60	1.07	0	-7665	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	839	11.67	1.45	12	0.34	652.00	5259.00	14250	20220921	-46.60	6980	20230824	9.03	13830	-44.97	20230406	6980	9.03	20230824	14250	-46.60	20220921	6980	9.03	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
5	20230831	131125	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	-40	5	-0.52	276116410	35572	93.14	7670	7970	7530	9950	5370	7660	7762.18	1.07	0	-6956	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	840	11.69	1.45	12	0.32	652.00	5259.00	14250	20220921	-46.53	6980	20230824	9.17	13830	-44.90	20230406	6980	9.17	20230824	14250	-46.53	20220921	6980	9.17	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
6	20230831	121152	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7690	30	2	0.39	265872670	34225	89.61	7670	7970	7530	9950	5370	7660	7768.38	1.07	0	-6969	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	847	11.79	1.46	12	0.31	652.00	5259.00	14250	20220921	-46.04	6980	20230824	10.17	13830	-44.40	20230406	6980	10.17	20230824	14250	-46.04	20220921	6980	10.17	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
7	20230831	111631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	-70	5	-0.91	230205930	29519	77.29	7670	7970	7590	9950	5370	7660	7798.57	1.07	0	-7112	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	836	11.64	1.44	12	0.27	652.00	5259.00	14250	20220921	-46.74	6980	20230824	8.74	13830	-45.12	20230406	6980	8.74	20230824	14250	-46.74	20220921	6980	8.74	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
8	20230831	101245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	300	2	3.92	85073210	10880	28.49	7670	7960	7660	9950	5370	7660	7819.23	1.07	0	-1070	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	877	12.21	1.51	12	0.10	652.00	5259.00	14250	20220921	-44.14	6980	20230824	14.04	13830	-42.44	20230406	6980	14.04	20230824	14250	-44.14	20220921	6980	14.04	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
9	20230831	091108	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	10	2	0.13	5028370	656	1.72	7670	7680	7660	9950	5370	7660	7665.20	1.07	0	-5	7953	7806	7653	7506	7353	7730	7430	57	2290	500	5510	10	1	11019106	845	11.76	1.46	12	0.01	652.00	5259.00	14250	20220921	-46.18	6980	20230824	9.89	13830	-44.54	20230406	6980	9.89	20230824	14250	-46.18	20220921	6980	9.89	20230824	1.74	N	136410	500	56 억		118127	N	N	0	N	00	N
10	20230830	160842	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	-60	5	-0.78	293835970	38169	12.23	7800	7800	7500	10030	5410	7720	7698.25	1.08	0	-1179	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	844	11.75	1.46	12	0.35	652.00	5259.00	14400	20220829	-46.81	6980	20230824	9.74	13830	-44.61	20230406	6980	9.74	20230824	14250	-46.25	20220921	6980	9.74	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
11	20230830	151028	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	10	2	0.13	277483070	36038	11.55	7800	7800	7500	10030	5410	7720	7699.70	1.08	0	-1146	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	852	11.86	1.47	12	0.33	652.00	5259.00	14400	20220829	-46.32	6980	20230824	10.74	13830	-44.11	20230406	6980	10.74	20230824	14250	-45.75	20220921	6980	10.74	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
12	20230830	141118	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	70	2	0.91	248247250	32259	10.33	7800	7800	7500	10030	5410	7720	7695.39	1.08	0	575	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	858	11.95	1.48	12	0.29	652.00	5259.00	14400	20220829	-45.90	6980	20230824	11.60	13830	-43.67	20230406	6980	11.60	20230824	14250	-45.33	20220921	6980	11.60	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
13	20230830	131105	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	30	2	0.39	229588280	29852	9.56	7800	7800	7500	10030	5410	7720	7690.82	1.08	0	930	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	854	11.89	1.47	12	0.27	652.00	5259.00	14400	20220829	-46.18	6980	20230824	11.03	13830	-43.96	20230406	6980	11.03	20230824	14250	-45.61	20220921	6980	11.03	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
14	20230830	121119	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	-10	5	-0.13	216241500	28130	9.01	7800	7800	7500	10030	5410	7720	7687.14	1.08	0	1132	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	850	11.83	1.47	12	0.26	652.00	5259.00	14400	20220829	-46.46	6980	20230824	10.46	13830	-44.25	20230406	6980	10.46	20230824	14250	-45.89	20220921	6980	10.46	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
15	20230830	111613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	30	2	0.39	208905630	27181	8.71	7800	7800	7500	10030	5410	7720	7685.63	1.08	0	1310	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	854	11.89	1.47	12	0.25	652.00	5259.00	14400	20220829	-46.18	6980	20230824	11.03	13830	-43.96	20230406	6980	11.03	20230824	14250	-45.61	20220921	6980	11.03	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
16	20230830	101153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7700	-20	5	-0.26	125059290	16280	5.22	7800	7800	7500	10030	5410	7720	7681.61	1.08	0	-1635	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	848	11.81	1.46	12	0.15	652.00	5259.00	14400	20220829	-46.53	6980	20230824	10.32	13830	-44.32	20230406	6980	10.32	20230824	14250	-45.96	20220921	6980	10.32	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
17	20230830	091051	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7670	-50	5	-0.65	61123680	7906	2.53	7800	7800	7660	10030	5410	7720	7731.40	1.08	0	-2113	9026	8372	7786	7132	6546	8700	7460	57	2310	500	5550	10	1	11019106	845	11.76	1.46	12	0.07	652.00	5259.00	14400	20220829	-46.74	6980	20230824	9.89	13830	-44.54	20230406	6980	9.89	20230824	14250	-46.18	20220921	6980	9.89	20230824	1.77	N	136410	500	56 억		119083	N	N	0	N	00	N
18	20230829	160837	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	510	2	7.07	2466892950	311902	1099.10	7200	8440	7200	9370	5050	7210	7909.23	0.95	0	4197	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	851	11.84	1.47	12	2.83	652.00	5259.00	15300	20220826	-49.54	6980	20230824	10.60	13830	-44.18	20230406	6980	10.60	20230824	14400	-46.39	20220829	6980	10.60	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
19	20230829	151036	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	520	2	7.21	2407326970	304185	1071.90	7200	8440	7200	9370	5050	7210	7914.02	0.95	0	2668	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	852	11.86	1.47	12	2.76	652.00	5259.00	15300	20220826	-49.48	6980	20230824	10.74	13830	-44.11	20230406	6980	10.74	20230824	14400	-46.32	20220829	6980	10.74	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
20	20230829	141153	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	530	2	7.35	2366226520	298856	1053.13	7200	8440	7200	9370	5050	7210	7917.61	0.95	0	711	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	853	11.87	1.47	12	2.71	652.00	5259.00	15300	20220826	-49.41	6980	20230824	10.89	13830	-44.03	20230406	6980	10.89	20230824	14400	-46.25	20220829	6980	10.89	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
21	20230829	131103	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	550	2	7.63	2326101240	293677	1034.88	7200	8440	7200	9370	5050	7210	7920.61	0.95	0	-1274	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	855	11.90	1.48	12	2.67	652.00	5259.00	15300	20220826	-49.28	6980	20230824	11.17	13830	-43.89	20230406	6980	11.17	20230824	14400	-46.11	20220829	6980	11.17	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
22	20230829	121140	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	500	2	6.93	2224426540	280603	988.80	7200	8440	7200	9370	5050	7210	7927.31	0.95	0	-4491	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	850	11.83	1.47	12	2.55	652.00	5259.00	15300	20220826	-49.61	6980	20230824	10.46	13830	-44.25	20230406	6980	10.46	20230824	14400	-46.46	20220829	6980	10.46	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
23	20230829	111820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	540	2	7.49	2166897690	273129	962.47	7200	8440	7200	9370	5050	7210	7933.61	0.95	0	-4409	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	854	11.89	1.47	12	2.48	652.00	5259.00	15300	20220826	-49.35	6980	20230824	11.03	13830	-43.96	20230406	6980	11.03	20230824	14400	-46.18	20220829	6980	11.03	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
24	20230829	101241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	640	2	8.88	2006438250	252492	889.75	7200	8440	7200	9370	5050	7210	7946.54	0.95	0	-7691	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	865	12.04	1.49	12	2.29	652.00	5259.00	15300	20220826	-48.69	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14400	-45.49	20220829	6980	12.46	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
25	20230829	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7280	70	2	0.97	22810650	3162	11.14	7200	7280	7200	9370	5050	7210	7213.99	0.95	0	551	7496	7352	7196	7052	6896	7275	6975	57	2160	500	5190	10	1	11019106	802	11.17	1.38	12	0.03	652.00	5259.00	15300	20220826	-52.42	6980	20230824	4.30	13830	-47.36	20230406	6980	4.30	20230824	14400	-49.44	20220829	6980	4.30	20230824	1.70	N	136410	500	56 억		104149	N	N	0	N	00	N
26	20230828	160813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	-10	5	-0.14	204838640	28365	6.83	7260	7340	7040	9380	5060	7220	7221.57	0.87	0	8081	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	794	11.06	1.37	12	0.26	652.00	5259.00	15300	20220826	-52.88	6980	20230824	3.30	13830	-47.87	20230406	6980	3.30	20230824	14400	-49.93	20220829	6980	3.30	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
27	20230828	150822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7240	20	2	0.28	194688420	26958	6.50	7260	7340	7040	9380	5060	7220	7221.92	0.87	0	7917	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	798	11.10	1.38	12	0.24	652.00	5259.00	15300	20220826	-52.68	6980	20230824	3.72	13830	-47.65	20230406	6980	3.72	20230824	14400	-49.72	20220829	6980	3.72	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
28	20230828	140824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7260	40	2	0.55	180228130	24952	6.01	7260	7340	7040	9380	5060	7220	7222.99	0.87	0	7823	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	800	11.13	1.38	12	0.23	652.00	5259.00	15300	20220826	-52.55	6980	20230824	4.01	13830	-47.51	20230406	6980	4.01	20230824	14400	-49.58	20220829	6980	4.01	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
29	20230828	130830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	50	2	0.69	171315140	23726	5.72	7260	7340	7040	9380	5060	7220	7220.57	0.87	0	7823	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	801	11.15	1.38	12	0.22	652.00	5259.00	15300	20220826	-52.48	6980	20230824	4.15	13830	-47.43	20230406	6980	4.15	20230824	14400	-49.51	20220829	6980	4.15	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
30	20230828	120823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	30	2	0.42	157544680	21825	5.26	7260	7340	7040	9380	5060	7220	7218.54	0.87	0	6448	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	799	11.12	1.38	12	0.20	652.00	5259.00	15300	20220826	-52.61	6980	20230824	3.87	13830	-47.58	20230406	6980	3.87	20230824	14400	-49.65	20220829	6980	3.87	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
31	20230828	110818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7340	120	2	1.66	142104140	19701	4.75	7260	7340	7040	9380	5060	7220	7213.04	0.87	0	6374	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	809	11.26	1.40	12	0.18	652.00	5259.00	15300	20220826	-52.03	6980	20230824	5.16	13830	-46.93	20230406	6980	5.16	20230824	14400	-49.03	20220829	6980	5.16	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
32	20230828	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7270	50	2	0.69	101069270	14079	3.39	7260	7300	7040	9380	5060	7220	7178.73	0.87	0	4902	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	801	11.15	1.38	12	0.13	652.00	5259.00	15300	20220826	-52.48	6980	20230824	4.15	13830	-47.43	20230406	6980	4.15	20230824	14400	-49.51	20220829	6980	4.15	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
33	20230828	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	-30	5	-0.42	17762780	2481	0.60	7260	7260	7100	9380	5060	7220	7159.52	0.87	0	-135	8500	7860	7430	6790	6360	8180	7110	57	2160	500	5190	10	1	11019106	792	11.03	1.37	12	0.02	652.00	5259.00	15300	20220826	-53.01	6980	20230824	3.01	13830	-48.01	20230406	6980	3.01	20230824	14400	-50.07	20220829	6980	3.01	20230824	1.70	N	136410	500	56 억		96017	N	N	0	N	00	N
34	20230825	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7220	200	2	2.85	3138309330	414154	1570.01	7020	8070	7000	9120	4920	7020	7577.73	1.20	0	-24211	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	796	11.07	1.37	12	3.76	652.00	5259.00	15300	20220826	-52.81	6980	20230824	3.44	13830	-47.79	20230406	6980	3.44	20230824	15300	-52.81	20220826	6980	3.44	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
35	20230825	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7150	130	2	1.85	3119226540	411509	1559.99	7020	8070	7000	9120	4920	7020	7579.97	1.20	0	-24561	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	788	10.97	1.36	12	3.73	652.00	5259.00	15300	20220826	-53.27	6980	20230824	2.44	13830	-48.30	20230406	6980	2.44	20230824	15300	-53.27	20220826	6980	2.44	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
36	20230825	140820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7190	170	2	2.42	3044544250	401097	1520.52	7020	8070	7000	9120	4920	7020	7590.54	1.20	0	-25713	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	792	11.03	1.37	12	3.64	652.00	5259.00	15300	20220826	-53.01	6980	20230824	3.01	13830	-48.01	20230406	6980	3.01	20230824	15300	-53.01	20220826	6980	3.01	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
37	20230825	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7200	180	2	2.56	3014481560	396918	1504.67	7020	8070	7000	9120	4920	7020	7594.72	1.20	0	-26903	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	793	11.04	1.37	12	3.60	652.00	5259.00	15300	20220826	-52.94	6980	20230824	3.15	13830	-47.94	20230406	6980	3.15	20230824	15300	-52.94	20220826	6980	3.15	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
38	20230825	120816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	190	2	2.71	3000718830	395007	1497.43	7020	8070	7000	9120	4920	7020	7596.62	1.20	0	-27324	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	794	11.06	1.37	12	3.58	652.00	5259.00	15300	20220826	-52.88	6980	20230824	3.30	13830	-47.87	20230406	6980	3.30	20230824	15300	-52.88	20220826	6980	3.30	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
39	20230825	110818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7210	190	2	2.71	2978548230	391934	1485.78	7020	8070	7000	9120	4920	7020	7599.62	1.20	0	-27292	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	794	11.06	1.37	12	3.56	652.00	5259.00	15300	20220826	-52.88	6980	20230824	3.30	13830	-47.87	20230406	6980	3.30	20230824	15300	-52.88	20220826	6980	3.30	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
40	20230825	100819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7310	290	2	4.13	2662500170	348196	1319.97	7020	8070	7000	9120	4920	7020	7646.56	1.20	0	-32549	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	805	11.21	1.39	12	3.16	652.00	5259.00	15300	20220826	-52.22	6980	20230824	4.73	13830	-47.14	20230406	6980	4.73	20230824	15300	-52.22	20220826	6980	4.73	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
41	20230825	090816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	20	2	0.28	12157470	1731	6.56	7020	7040	7000	9120	4920	7020	7023.38	1.20	0	-247	7140	7080	7030	6970	6920	7055	6945	57	2100	500	5050	10	1	11019106	776	10.80	1.34	12	0.02	652.00	5259.00	15300	20220826	-53.99	6980	20230824	0.86	13830	-49.10	20230406	6980	0.86	20230824	15300	-53.99	20220826	6980	0.86	20230824	1.65	N	136410	500	56 억		132633	N	N	0	N	00	N
42	20230824	160810	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7020	10	2	0.14	183675170	26196	43.76	7030	7090	6980	9110	4910	7010	7011.56	1.18	0	3430	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	774	10.77	1.33	12	0.24	652.00	5259.00	15350	20220823	-54.27	6980	20230824	0.57	13830	-49.24	20230406	6980	0.57	20230824	15300	-54.12	20220826	6980	0.57	20230824	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
43	20230824	150809	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7040	30	2	0.43	178133350	25407	42.44	7030	7090	6980	9110	4910	7010	7011.19	1.18	0	3420	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	776	10.80	1.34	12	0.23	652.00	5259.00	15350	20220823	-54.14	6980	20230824	0.86	13830	-49.10	20230406	6980	0.86	20230824	15300	-53.99	20220826	6980	0.86	20230824	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
44	20230824	140811	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7000	-10	5	-0.14	165150780	23559	39.36	7030	7090	6980	9110	4910	7010	7010.09	1.18	0	3105	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	771	10.74	1.33	12	0.21	652.00	5259.00	15350	20220823	-54.40	6980	20230824	0.29	13830	-49.39	20230406	6980	0.29	20230824	15300	-54.25	20220826	6980	0.29	20230824	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
45	20230824	130814	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7010	0	3	0.00	150000600	21395	35.74	7030	7090	6980	9110	4910	7010	7011.01	1.18	0	2907	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	772	10.75	1.33	12	0.19	652.00	5259.00	15350	20220823	-54.33	6980	20230824	0.43	13830	-49.31	20230406	6980	0.43	20230824	15300	-54.18	20220826	6980	0.43	20230824	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
46	20230824	120817	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7010	0	3	0.00	67642510	9631	16.09	7030	7090	7000	9110	4910	7010	7023.42	1.18	0	2925	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	772	10.75	1.33	12	0.09	652.00	5259.00	15350	20220823	-54.33	7000	20230824	0.14	13830	-49.31	20230406	7000	0.14	20230824	15300	-54.18	20220826	7000	0.14	20230824	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
47	20230824	110814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	10	2	0.14	41509800	5907	9.87	7030	7090	7010	9110	4910	7010	7027.22	1.18	0	1217	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	774	10.77	1.33	12	0.05	652.00	5259.00	15350	20220823	-54.27	7000	20230823	0.29	13830	-49.24	20230406	7000	0.29	20230823	15300	-54.12	20220826	7000	0.29	20230823	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
48	20230824	100809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	20	2	0.29	25441060	3617	6.04	7030	7090	7010	9110	4910	7010	7033.75	1.18	0	888	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	775	10.78	1.34	12	0.03	652.00	5259.00	15350	20220823	-54.20	7000	20230823	0.43	13830	-49.17	20230406	7000	0.43	20230823	15300	-54.05	20220826	7000	0.43	20230823	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
49	20230824	090812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	50	2	0.71	5462510	775	1.29	7030	7090	7030	9110	4910	7010	7048.40	1.18	0	167	7363	7186	7093	6916	6823	7140	6870	57	2100	500	5040	10	1	11019106	778	10.83	1.34	12	0.01	652.00	5259.00	15350	20220823	-54.01	7000	20230823	0.86	13830	-48.95	20230406	7000	0.86	20230823	15300	-53.86	20220826	7000	0.86	20230823	1.60	N	136410	500	56 억		130203	N	N	0	N	00	N
50	20230823	160808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7010	-190	5	-2.64	422691760	59849	88.94	7200	7270	7000	9360	5040	7200	7062.68	1.10	0	2412	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	772	10.75	1.33	12	0.54	652.00	5259.00	15350	20220823	-54.33	7000	20230823	0.14	13830	-49.31	20230406	7000	0.14	20230823	15350	-54.33	20220823	7000	0.14	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
51	20230823	150808	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7010	-190	5	-2.64	405684460	57423	85.33	7200	7270	7000	9360	5040	7200	7064.84	1.10	0	2347	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	772	10.75	1.33	12	0.52	652.00	5259.00	15350	20220823	-54.33	7000	20230823	0.14	13830	-49.31	20230406	7000	0.14	20230823	15350	-54.33	20220823	7000	0.14	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
52	20230823	140815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7030	-170	5	-2.36	357256340	50522	75.08	7200	7270	7010	9360	5040	7200	7071.30	1.10	0	644	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	775	10.78	1.34	12	0.46	652.00	5259.00	15350	20220823	-54.20	7010	20230823	0.29	13830	-49.17	20230406	7010	0.29	20230823	15350	-54.20	20220823	7010	0.29	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
53	20230823	130806	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7020	-180	5	-2.50	287187640	40534	60.24	7200	7270	7010	9360	5040	7200	7085.10	1.10	0	-519	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	774	10.77	1.33	12	0.37	652.00	5259.00	15350	20220823	-54.27	7010	20230823	0.14	13830	-49.24	20230406	7010	0.14	20230823	15350	-54.27	20220823	7010	0.14	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
54	20230823	120813	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7040	-160	5	-2.22	241225510	33998	50.52	7200	7270	7010	9360	5040	7200	7095.29	1.10	0	-1354	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	776	10.80	1.34	12	0.31	652.00	5259.00	15350	20220823	-54.14	7010	20230823	0.43	13830	-49.10	20230406	7010	0.43	20230823	15350	-54.14	20220823	7010	0.43	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
55	20230823	110807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7050	-150	5	-2.08	148546510	20830	30.95	7200	7270	7040	9360	5040	7200	7131.37	1.10	0	-3027	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	777	10.81	1.34	12	0.19	652.00	5259.00	15350	20220823	-54.07	7040	20230823	0.14	13830	-49.02	20230406	7040	0.14	20230823	15350	-54.07	20220823	7040	0.14	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
56	20230823	100807	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7180	-20	5	-0.28	67050240	9339	13.88	7200	7270	7120	9360	5040	7200	7179.60	1.10	0	-2128	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	791	11.01	1.37	12	0.08	652.00	5259.00	15350	20220823	-53.22	7120	20230823	0.84	13830	-48.08	20230406	7120	0.84	20230823	15350	-53.22	20220823	7120	0.84	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
57	20230823	090815	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7210	10	2	0.14	6467230	898	1.33	7200	7220	7170	9360	5040	7200	7201.82	1.10	0	-556	7786	7492	7346	7052	6906	7420	6980	57	2160	500	5180	10	1	11019106	794	11.06	1.37	12	0.01	652.00	5259.00	15350	20220823	-53.03	7170	20230823	0.56	13830	-47.87	20230406	7170	0.56	20230823	15350	-53.03	20220823	7170	0.56	20230823	1.60	N	136410	500	56 억		121717	N	N	0	N	00	N
58	20230822	160804	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7200	-340	5	-4.51	491493630	67225	402.93	7640	7640	7200	9800	5280	7540	7311.48	1.08	0	1999	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	793	11.04	1.37	12	0.61	652.00	5259.00	16800	20220819	-57.14	7200	20230822	0.00	13830	-47.94	20230406	7200	0.00	20230822	15350	-53.09	20220823	7200	0.00	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
59	20230822	150805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7230	-310	5	-4.11	417591860	56966	341.44	7640	7640	7210	9800	5280	7540	7330.55	1.08	0	1780	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	797	11.09	1.37	12	0.52	652.00	5259.00	16800	20220819	-56.96	7210	20230822	0.28	13830	-47.72	20230406	7210	0.28	20230822	15350	-52.90	20220823	7210	0.28	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
60	20230822	140806	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7270	-270	5	-3.58	390056190	53162	318.64	7640	7640	7270	9800	5280	7540	7337.12	1.08	0	2070	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	801	11.15	1.38	12	0.48	652.00	5259.00	16800	20220819	-56.73	7270	20230822	0.00	13830	-47.43	20230406	7270	0.00	20230822	15350	-52.64	20220823	7270	0.00	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
61	20230822	130802	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7310	-230	5	-3.05	325394900	44297	265.51	7640	7640	7280	9800	5280	7540	7345.75	1.08	0	3040	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	805	11.21	1.39	12	0.40	652.00	5259.00	16800	20220819	-56.49	7280	20230822	0.41	13830	-47.14	20230406	7280	0.41	20230822	15350	-52.38	20220823	7280	0.41	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
62	20230822	120751	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7330	-210	5	-2.79	243652620	33128	198.56	7640	7640	7280	9800	5280	7540	7354.88	1.08	0	1977	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	808	11.24	1.39	12	0.30	652.00	5259.00	16800	20220819	-56.37	7280	20230822	0.69	13830	-47.00	20230406	7280	0.69	20230822	15350	-52.25	20220823	7280	0.69	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
63	20230822	110803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7320	-220	5	-2.92	220578240	29981	179.70	7640	7640	7280	9800	5280	7540	7357.27	1.08	0	695	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	807	11.23	1.39	12	0.27	652.00	5259.00	16800	20220819	-56.43	7280	20230822	0.55	13830	-47.07	20230406	7280	0.55	20230822	15350	-52.31	20220823	7280	0.55	20230822	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
64	20230822	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-160	5	-2.12	55628320	7456	44.69	7640	7640	7380	9800	5280	7540	7460.88	1.08	0	-3371	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	813	11.32	1.40	12	0.07	652.00	5259.00	16800	20220819	-56.07	7300	20230818	1.10	13830	-46.64	20230406	7300	1.10	20230818	15350	-51.92	20220823	7300	1.10	20230818	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
65	20230822	090802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	10	2	0.13	7645840	1007	6.04	7640	7640	7550	9800	5280	7540	7592.69	1.08	0	-579	7793	7666	7493	7366	7193	7730	7430	57	2260	500	5420	10	1	11019106	832	11.58	1.44	12	0.01	652.00	5259.00	16800	20220819	-55.06	7300	20230818	3.42	13830	-45.41	20230406	7300	3.42	20230818	15350	-50.81	20220823	7300	3.42	20230818	1.61	N	136410	500	56 억		119119	N	N	0	N	00	N
66	20230821	160759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	150	2	2.03	125740610	16683	69.55	7320	7620	7320	9600	5180	7390	7537.00	1.05	0	3021	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	831	11.56	1.43	12	0.15	652.00	5259.00	16800	20220819	-55.12	7300	20230818	3.29	13830	-45.48	20230406	7300	3.29	20230818	15350	-50.88	20220823	7300	3.29	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
67	20230821	150805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	110	2	1.49	121309190	16095	67.10	7320	7620	7320	9600	5180	7390	7537.07	1.05	0	3063	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	826	11.50	1.43	12	0.15	652.00	5259.00	16800	20220819	-55.36	7300	20230818	2.74	13830	-45.77	20230406	7300	2.74	20230818	15350	-51.14	20220823	7300	2.74	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
68	20230821	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	120	2	1.62	105843930	14037	58.52	7320	7620	7320	9600	5180	7390	7540.35	1.05	0	2973	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	828	11.52	1.43	12	0.13	652.00	5259.00	16800	20220819	-55.30	7300	20230818	2.88	13830	-45.70	20230406	7300	2.88	20230818	15350	-51.07	20220823	7300	2.88	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
69	20230821	130810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	160	2	2.17	97710460	12955	54.01	7320	7620	7320	9600	5180	7390	7542.30	1.05	0	3003	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	832	11.58	1.44	12	0.12	652.00	5259.00	16800	20220819	-55.06	7300	20230818	3.42	13830	-45.41	20230406	7300	3.42	20230818	15350	-50.81	20220823	7300	3.42	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
70	20230821	120807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	180	2	2.44	71999380	9535	39.75	7320	7620	7320	9600	5180	7390	7551.06	1.05	0	2720	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	834	11.61	1.44	12	0.09	652.00	5259.00	16800	20220819	-54.94	7300	20230818	3.70	13830	-45.26	20230406	7300	3.70	20230818	15350	-50.68	20220823	7300	3.70	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
71	20230821	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	210	2	2.84	60637060	8040	33.52	7320	7620	7320	9600	5180	7390	7541.92	1.05	0	2296	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	837	11.66	1.45	12	0.07	652.00	5259.00	16800	20220819	-54.76	7300	20230818	4.11	13830	-45.05	20230406	7300	4.11	20230818	15350	-50.49	20220823	7300	4.11	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
72	20230821	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	230	2	3.11	42731110	5682	23.69	7320	7620	7320	9600	5180	7390	7520.43	1.05	0	1596	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	840	11.69	1.45	12	0.05	652.00	5259.00	16800	20220819	-54.64	7300	20230818	4.38	13830	-44.90	20230406	7300	4.38	20230818	15350	-50.36	20220823	7300	4.38	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
73	20230821	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	40	2	0.54	4736100	644	2.68	7320	7430	7320	9600	5180	7390	7354.19	1.05	0	20	7596	7492	7396	7292	7196	7545	7345	57	2210	500	5320	10	1	11019106	819	11.40	1.41	12	0.01	652.00	5259.00	16800	20220819	-55.77	7300	20230818	1.78	13830	-46.28	20230406	7300	1.78	20230818	15350	-51.60	20220823	7300	1.78	20230818	1.66	N	136410	500	56 억		115501	N	N	0	N	00	N
74	20230818	160800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7390	-100	5	-1.34	176253700	23872	54.14	7340	7500	7300	9730	5250	7490	7383.28	1.02	0	4590	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	814	11.33	1.41	12	0.22	652.00	5259.00	16800	20220819	-56.01	7300	20230818	1.23	13830	-46.57	20230406	7300	1.23	20230818	16800	-56.01	20220819	7300	1.23	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
75	20230818	150752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	-80	5	-1.07	156297230	21172	48.01	7340	7500	7300	9730	5250	7490	7382.26	1.02	0	4557	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	817	11.37	1.41	12	0.19	652.00	5259.00	16800	20220819	-55.89	7300	20230818	1.51	13830	-46.42	20230406	7300	1.51	20230818	16800	-55.89	20220819	7300	1.51	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
76	20230818	140759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7400	-90	5	-1.20	139304980	18874	42.80	7340	7500	7300	9730	5250	7490	7380.79	1.02	0	4370	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	815	11.35	1.41	12	0.17	652.00	5259.00	16800	20220819	-55.95	7300	20230818	1.37	13830	-46.49	20230406	7300	1.37	20230818	16800	-55.95	20220819	7300	1.37	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
77	20230818	130752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7400	-90	5	-1.20	128605360	17428	39.52	7340	7500	7300	9730	5250	7490	7379.24	1.02	0	3987	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	815	11.35	1.41	12	0.16	652.00	5259.00	16800	20220819	-55.95	7300	20230818	1.37	13830	-46.49	20230406	7300	1.37	20230818	16800	-55.95	20220819	7300	1.37	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
78	20230818	120805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7410	-80	5	-1.07	116063170	15734	35.68	7340	7500	7300	9730	5250	7490	7376.58	1.02	0	3320	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	817	11.37	1.41	12	0.14	652.00	5259.00	16800	20220819	-55.89	7300	20230818	1.51	13830	-46.42	20230406	7300	1.51	20230818	16800	-55.89	20220819	7300	1.51	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
79	20230818	110756	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7460	-30	5	-0.40	92030320	12502	28.35	7340	7480	7300	9730	5250	7490	7361.25	1.02	0	2334	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	822	11.44	1.42	12	0.11	652.00	5259.00	16800	20220819	-55.60	7300	20230818	2.19	13830	-46.06	20230406	7300	2.19	20230818	16800	-55.60	20220819	7300	2.19	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
80	20230818	100800	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7370	-120	5	-1.60	69549150	9469	21.47	7340	7430	7300	9730	5250	7490	7344.93	1.02	0	-42	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	812	11.30	1.40	12	0.09	652.00	5259.00	16800	20220819	-56.13	7300	20230818	0.96	13830	-46.71	20230406	7300	0.96	20230818	16800	-56.13	20220819	7300	0.96	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
81	20230818	090803	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7370	-120	5	-1.60	4360230	593	1.34	7340	7420	7340	9730	5250	7490	7352.83	1.02	0	134	7876	7682	7516	7322	7156	7600	7240	57	2240	500	5390	10	1	11019106	812	11.30	1.40	12	0.01	652.00	5259.00	16800	20220819	-56.13	7340	20230818	0.41	13830	-46.71	20230406	7340	0.41	20230818	16800	-56.13	20220819	7340	0.41	20230818	1.66	N	136410	500	56 억		111912	N	N	0	N	00	N
82	20230817	160759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7490	-220	5	-2.85	328268980	44092	131.58	7710	7710	7350	10020	5400	7710	7444.89	1.01	0	1601	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	825	11.49	1.42	12	0.40	652.00	5259.00	16800	20220819	-55.42	7350	20230817	1.90	13830	-45.84	20230406	7350	1.90	20230817	16800	-55.42	20220819	7350	1.90	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
83	20230817	150805	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7520	-190	5	-2.46	314215330	42217	125.98	7710	7710	7350	10020	5400	7710	7442.86	1.01	0	1558	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	829	11.53	1.43	12	0.38	652.00	5259.00	16800	20220819	-55.24	7350	20230817	2.31	13830	-45.63	20230406	7350	2.31	20230817	16800	-55.24	20220819	7350	2.31	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
84	20230817	140758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7550	-160	5	-2.08	308004840	41394	123.53	7710	7710	7350	10020	5400	7710	7440.81	1.01	0	1611	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	832	11.58	1.44	12	0.38	652.00	5259.00	16800	20220819	-55.06	7350	20230817	2.72	13830	-45.41	20230406	7350	2.72	20230817	16800	-55.06	20220819	7350	2.72	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
85	20230817	130756	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7470	-240	5	-3.11	296886940	39917	119.12	7710	7710	7350	10020	5400	7710	7437.61	1.01	0	877	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	823	11.46	1.42	12	0.36	652.00	5259.00	16800	20220819	-55.54	7350	20230817	1.63	13830	-45.99	20230406	7350	1.63	20230817	16800	-55.54	20220819	7350	1.63	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
86	20230817	120759	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7430	-280	5	-3.63	263949870	35495	105.92	7710	7710	7350	10020	5400	7710	7436.25	1.01	0	-2351	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	819	11.40	1.41	12	0.32	652.00	5259.00	16800	20220819	-55.77	7350	20230817	1.09	13830	-46.28	20230406	7350	1.09	20230817	16800	-55.77	20220819	7350	1.09	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
87	20230817	110758	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7390	-320	5	-4.15	228814770	30752	91.77	7710	7710	7350	10020	5400	7710	7440.65	1.01	0	-2749	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	814	11.33	1.41	12	0.28	652.00	5259.00	16800	20220819	-56.01	7350	20230817	0.54	13830	-46.57	20230406	7350	0.54	20230817	16800	-56.01	20220819	7350	0.54	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
88	20230817	100753	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7470	-240	5	-3.11	138554730	18571	55.42	7710	7710	7350	10020	5400	7710	7460.81	1.01	0	-2123	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	823	11.46	1.42	12	0.17	652.00	5259.00	16800	20220819	-55.54	7350	20230817	1.63	13830	-45.99	20230406	7350	1.63	20230817	16800	-55.54	20220819	7350	1.63	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
89	20230817	090752	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7590	-120	5	-1.56	6614970	863	2.58	7710	7710	7590	10020	5400	7710	7665.09	1.01	0	-576	8043	7876	7793	7626	7543	7835	7585	57	2310	500	5550	10	1	11019106	836	11.64	1.44	12	0.01	652.00	5259.00	16800	20220819	-54.82	7590	20230817	0.00	13830	-45.12	20230406	7590	0.00	20230817	16800	-54.82	20220819	7590	0.00	20230817	1.65	N	136410	500	56 억		111012	N	N	0	N	00	N
90	20230816	160758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7710	-260	5	-3.26	253320070	32660	168.77	7960	7960	7710	10360	5580	7970	7756.28	1.10	0	-16854	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	850	11.83	1.47	12	0.30	652.00	5259.00	16800	20220819	-54.11	7630	20230810	1.05	13830	-44.25	20230406	7630	1.05	20230810	16800	-54.11	20220819	7630	1.05	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
91	20230816	150759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-220	5	-2.76	235030330	30291	156.53	7960	7960	7720	10360	5580	7970	7759.08	1.10	0	-16475	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	854	11.89	1.47	12	0.27	652.00	5259.00	16800	20220819	-53.87	7630	20230810	1.57	13830	-43.96	20230406	7630	1.57	20230810	16800	-53.87	20220819	7630	1.57	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
92	20230816	140757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-230	5	-2.89	203128090	26169	135.23	7960	7960	7730	10360	5580	7970	7762.16	1.10	0	-15891	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	853	11.87	1.47	12	0.24	652.00	5259.00	16800	20220819	-53.93	7630	20230810	1.44	13830	-44.03	20230406	7630	1.44	20230810	16800	-53.93	20220819	7630	1.44	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
93	20230816	130755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-230	5	-2.89	174616530	22485	116.19	7960	7960	7730	10360	5580	7970	7765.91	1.10	0	-13526	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	853	11.87	1.47	12	0.20	652.00	5259.00	16800	20220819	-53.93	7630	20230810	1.44	13830	-44.03	20230406	7630	1.44	20230810	16800	-53.93	20220819	7630	1.44	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
94	20230816	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-180	5	-2.26	148771260	19152	98.97	7960	7960	7740	10360	5580	7970	7767.92	1.10	0	-13039	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	858	11.95	1.48	12	0.17	652.00	5259.00	16800	20220819	-53.63	7630	20230810	2.10	13830	-43.67	20230406	7630	2.10	20230810	16800	-53.63	20220819	7630	2.10	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
95	20230816	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-220	5	-2.76	122215470	15727	81.27	7960	7960	7740	10360	5580	7970	7771.06	1.10	0	-10843	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	854	11.89	1.47	12	0.14	652.00	5259.00	16800	20220819	-53.87	7630	20230810	1.57	13830	-43.96	20230406	7630	1.57	20230810	16800	-53.87	20220819	7630	1.57	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
96	20230816	100759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	-210	5	-2.63	69362340	8918	46.08	7960	7960	7740	10360	5580	7970	7777.79	1.10	0	-7031	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	855	11.90	1.48	12	0.08	652.00	5259.00	16800	20220819	-53.81	7630	20230810	1.70	13830	-43.89	20230406	7630	1.70	20230810	16800	-53.81	20220819	7630	1.70	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
97	20230816	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-190	5	-2.38	12583840	1606	8.30	7960	7960	7780	10360	5580	7970	7835.52	1.10	0	-1512	8330	8150	8040	7860	7750	8095	7805	57	2390	500	5730	10	1	11019106	857	11.93	1.48	12	0.01	652.00	5259.00	16800	20220819	-53.69	7630	20230810	1.97	13830	-43.75	20230406	7630	1.97	20230810	16800	-53.69	20220819	7630	1.97	20230810	1.65	N	136410	500	56 억		120812	N	N	0	N	00	N
98	20230814	160748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-250	5	-3.04	155227920	19352	39.93	8220	8220	7930	10680	5760	8220	8021.29	1.15	0	-10964	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	878	12.22	1.52	12	0.18	652.00	5259.00	16800	20220819	-52.56	7630	20230810	4.46	13830	-42.37	20230406	7630	4.46	20230810	16800	-52.56	20220819	7630	4.46	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
99	20230814	150746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-180	5	-2.19	139709590	17407	35.92	8220	8220	7930	10680	5760	8220	8026.06	1.15	0	-11175	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	886	12.33	1.53	12	0.16	652.00	5259.00	16800	20220819	-52.14	7630	20230810	5.37	13830	-41.87	20230406	7630	5.37	20230810	16800	-52.14	20220819	7630	5.37	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
100	20230814	140748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-280	5	-3.41	124385100	15498	31.98	8220	8220	7930	10680	5760	8220	8025.88	1.15	0	-10977	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	875	12.18	1.51	12	0.14	652.00	5259.00	16800	20220819	-52.74	7630	20230810	4.06	13830	-42.59	20230406	7630	4.06	20230810	16800	-52.74	20220819	7630	4.06	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
101	20230814	130741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7950	-270	5	-3.28	100540620	12495	25.78	8220	8220	7930	10680	5760	8220	8046.47	1.15	0	-9016	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	876	12.19	1.51	12	0.11	652.00	5259.00	16800	20220819	-52.68	7630	20230810	4.19	13830	-42.52	20230406	7630	4.19	20230810	16800	-52.68	20220819	7630	4.19	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
102	20230814	120746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-250	5	-3.04	83875200	10399	21.46	8220	8220	7950	10680	5760	8220	8065.70	1.15	0	-8312	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	878	12.22	1.52	12	0.09	652.00	5259.00	16800	20220819	-52.56	7630	20230810	4.46	13830	-42.37	20230406	7630	4.46	20230810	16800	-52.56	20220819	7630	4.46	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
103	20230814	110741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-210	5	-2.55	70358680	8705	17.96	8220	8220	8000	10680	5760	8220	8082.56	1.15	0	-7038	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	883	12.29	1.52	12	0.08	652.00	5259.00	16800	20220819	-52.32	7630	20230810	4.98	13830	-42.08	20230406	7630	4.98	20230810	16800	-52.32	20220819	7630	4.98	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
104	20230814	100742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-200	5	-2.43	55526760	6854	14.14	8220	8220	8010	10680	5760	8220	8101.37	1.15	0	-5619	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	884	12.30	1.53	12	0.06	652.00	5259.00	16800	20220819	-52.26	7630	20230810	5.11	13830	-42.01	20230406	7630	5.11	20230810	16800	-52.26	20220819	7630	5.11	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
105	20230814	090741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-70	5	-0.85	1755230	214	0.44	8220	8220	8150	10680	5760	8220	8202.01	1.15	0	-152	8640	8430	8150	7940	7660	8535	8045	57	2460	500	5910	10	1	11019106	898	12.50	1.55	12	0.00	652.00	5259.00	16800	20220819	-51.49	7630	20230810	6.82	13830	-41.07	20230406	7630	6.82	20230810	16800	-51.49	20220819	7630	6.82	20230810	1.67	N	136410	500	56 억		126791	N	N	0	N	00	N
106	20230811	160742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	180	2	2.24	389722250	48461	106.82	8060	8360	7870	10450	5630	8040	8041.98	1.12	0	4822	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	906	12.61	1.56	12	0.44	652.00	5259.00	16800	20220819	-51.07	7630	20230810	7.73	13830	-40.56	20230406	7630	7.73	20230810	16800	-51.07	20220819	7630	7.73	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
107	20230811	150738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	130	2	1.62	382336260	47559	104.83	8060	8360	7870	10450	5630	8040	8039.20	1.12	0	4981	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	900	12.53	1.55	12	0.43	652.00	5259.00	16800	20220819	-51.37	7630	20230810	7.08	13830	-40.93	20230406	7630	7.08	20230810	16800	-51.37	20220819	7630	7.08	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
108	20230811	140736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	130	2	1.62	343524530	42821	94.39	8060	8360	7870	10450	5630	8040	8022.34	1.12	0	5468	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	900	12.53	1.55	12	0.39	652.00	5259.00	16800	20220819	-51.37	7630	20230810	7.08	13830	-40.93	20230406	7630	7.08	20230810	16800	-51.37	20220819	7630	7.08	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
109	20230811	130735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	150	2	1.87	329783200	41140	90.68	8060	8360	7870	10450	5630	8040	8016.12	1.12	0	5461	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	902	12.56	1.56	12	0.37	652.00	5259.00	16800	20220819	-51.25	7630	20230810	7.34	13830	-40.78	20230406	7630	7.34	20230810	16800	-51.25	20220819	7630	7.34	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
110	20230811	120728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	120	2	1.49	259460700	32590	71.84	8060	8160	7870	10450	5630	8040	7961.36	1.12	0	9265	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	899	12.52	1.55	12	0.30	652.00	5259.00	16800	20220819	-51.43	7630	20230810	6.95	13830	-41.00	20230406	7630	6.95	20230810	16800	-51.43	20220819	7630	6.95	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
111	20230811	110729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7970	-70	5	-0.87	205277100	25877	57.04	8060	8100	7870	10450	5630	8040	7932.80	1.12	0	6576	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	878	12.22	1.52	12	0.23	652.00	5259.00	16800	20220819	-52.56	7630	20230810	4.46	13830	-42.37	20230406	7630	4.46	20230810	16800	-52.56	20220819	7630	4.46	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
112	20230811	100728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-140	5	-1.74	101947500	12796	28.21	8060	8100	7870	10450	5630	8040	7967.14	1.12	0	1246	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	871	12.12	1.50	12	0.12	652.00	5259.00	16800	20220819	-52.98	7630	20230810	3.54	13830	-42.88	20230406	7630	3.54	20230810	16800	-52.98	20220819	7630	3.54	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
113	20230811	090736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-10	5	-0.12	2213630	275	0.61	8060	8060	8030	10450	5630	8040	8049.56	1.12	0	13	8433	8236	7933	7736	7433	8335	7835	57	2410	500	5780	10	1	11019106	885	12.32	1.53	12	0.00	652.00	5259.00	16800	20220819	-52.20	7630	20230810	5.24	13830	-41.94	20230406	7630	5.24	20230810	16800	-52.20	20220819	7630	5.24	20230810	1.65	N	136410	500	56 억		123531	N	N	0	N	00	N
114	20230810	160727	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8040	210	2	2.68	355614160	45328	112.64	7820	8130	7630	10170	5490	7830	7845.00	1.01	0	10681	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	886	12.33	1.53	12	0.41	652.00	5259.00	16800	20220819	-52.14	7630	20230810	5.37	13830	-41.87	20230406	7630	5.37	20230810	16800	-52.14	20220819	7630	5.37	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
115	20230810	150726	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8060	230	2	2.94	342258080	43666	108.51	7820	8130	7630	10170	5490	7830	7838.09	1.01	0	10780	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	888	12.36	1.53	12	0.40	652.00	5259.00	16800	20220819	-52.02	7630	20230810	5.64	13830	-41.72	20230406	7630	5.64	20230810	16800	-52.02	20220819	7630	5.64	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
116	20230810	140726	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8090	260	2	3.32	325251160	41555	103.26	7820	8130	7630	10170	5490	7830	7827.00	1.01	0	10061	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	891	12.41	1.54	12	0.38	652.00	5259.00	16800	20220819	-51.85	7630	20230810	6.03	13830	-41.50	20230406	7630	6.03	20230810	16800	-51.85	20220819	7630	6.03	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
117	20230810	130719	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	8050	220	2	2.81	304901330	39036	97.00	7820	8130	7630	10170	5490	7830	7810.77	1.01	0	8666	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	887	12.35	1.53	12	0.35	652.00	5259.00	16800	20220819	-52.08	7630	20230810	5.50	13830	-41.79	20230406	7630	5.50	20230810	16800	-52.08	20220819	7630	5.50	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
118	20230810	120732	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7970	140	2	1.79	253631010	32666	81.17	7820	8010	7630	10170	5490	7830	7764.37	1.01	0	5008	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	878	12.22	1.52	12	0.30	652.00	5259.00	16800	20220819	-52.56	7630	20230810	4.46	13830	-42.37	20230406	7630	4.46	20230810	16800	-52.56	20220819	7630	4.46	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
119	20230810	110732	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7970	140	2	1.79	219335240	28352	70.45	7820	8010	7630	10170	5490	7830	7736.15	1.01	0	2014	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	878	12.22	1.52	12	0.26	652.00	5259.00	16800	20220819	-52.56	7630	20230810	4.46	13830	-42.37	20230406	7630	4.46	20230810	16800	-52.56	20220819	7630	4.46	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
120	20230810	100728	55	40.00	KOSDAQ	신저가	화학	N	N	N	Y	40	N	7850	20	2	0.26	186670560	24230	60.21	7820	7870	7630	10170	5490	7830	7704.11	1.01	0	1276	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	865	12.04	1.49	12	0.22	652.00	5259.00	16800	20220819	-53.27	7630	20230810	2.88	13830	-43.24	20230406	7630	2.88	20230810	16800	-53.27	20220819	7630	2.88	20230810	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
121	20230810	090737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-40	5	-0.51	5666390	726	1.80	7820	7820	7790	10170	5490	7830	7804.94	1.01	0	30	7983	7906	7803	7726	7623	7920	7740	57	2340	500	5630	10	1	11019106	858	11.95	1.48	12	0.01	652.00	5259.00	16800	20220819	-53.63	7640	20230726	1.96	13830	-43.67	20230406	7640	1.96	20230726	16800	-53.63	20220819	7640	1.96	20230726	1.59	N	136410	500	56 억		111518	N	N	0	N	00	N
122	20230809	160726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	-50	5	-0.63	312573260	40235	67.83	7830	7880	7700	10240	5520	7880	7768.69	0.94	0	1136	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	863	12.01	1.49	12	0.37	652.00	5259.00	16800	20220819	-53.39	7640	20230726	2.49	13830	-43.38	20230406	7640	2.49	20230726	16800	-53.39	20220819	7640	2.49	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
123	20230809	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	0	3	0.00	298460320	38436	64.80	7830	7880	7700	10240	5520	7880	7765.12	0.94	0	1290	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	868	12.09	1.50	12	0.35	652.00	5259.00	16800	20220819	-53.10	7640	20230726	3.14	13830	-43.02	20230406	7640	3.14	20230726	16800	-53.10	20220819	7640	3.14	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
124	20230809	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-90	5	-1.14	229784260	29657	50.00	7830	7860	7700	10240	5520	7880	7748.06	0.94	0	-2039	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	858	11.95	1.48	12	0.27	652.00	5259.00	16800	20220819	-53.63	7640	20230726	1.96	13830	-43.67	20230406	7640	1.96	20230726	16800	-53.63	20220819	7640	1.96	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
125	20230809	130733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7730	-150	5	-1.90	204697780	26421	44.54	7830	7860	7700	10240	5520	7880	7747.54	0.94	0	-847	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	852	11.86	1.47	12	0.24	652.00	5259.00	16800	20220819	-53.99	7640	20230726	1.18	13830	-44.11	20230406	7640	1.18	20230726	16800	-53.99	20220819	7640	1.18	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
126	20230809	120730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-160	5	-2.03	151451900	19521	32.91	7830	7860	7700	10240	5520	7880	7758.41	0.94	0	1314	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	851	11.84	1.47	12	0.18	652.00	5259.00	16800	20220819	-54.05	7640	20230726	1.05	13830	-44.18	20230406	7640	1.05	20230726	16800	-54.05	20220819	7640	1.05	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
127	20230809	110727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-90	5	-1.14	64361010	8250	13.91	7830	7860	7720	10240	5520	7880	7801.33	0.94	0	3065	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	858	11.95	1.48	12	0.07	652.00	5259.00	16800	20220819	-53.63	7640	20230726	1.96	13830	-43.67	20230406	7640	1.96	20230726	16800	-53.63	20220819	7640	1.96	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
128	20230809	100715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	-110	5	-1.40	42908060	5498	9.27	7830	7860	7720	10240	5520	7880	7804.30	0.94	0	2989	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	856	11.92	1.48	12	0.05	652.00	5259.00	16800	20220819	-53.75	7640	20230726	1.70	13830	-43.82	20230406	7640	1.70	20230726	16800	-53.75	20220819	7640	1.70	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
129	20230809	090719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-140	5	-1.78	11613940	1495	2.52	7830	7830	7720	10240	5520	7880	7768.52	0.94	0	357	8326	8102	7936	7712	7546	8020	7630	57	2360	500	5670	10	1	11019106	853	11.87	1.47	12	0.01	652.00	5259.00	16800	20220819	-53.93	7640	20230726	1.31	13830	-44.03	20230406	7640	1.31	20230726	16800	-53.93	20220819	7640	1.31	20230726	1.61	N	136410	500	56 억		103135	N	N	0	N	00	N
130	20230808	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7880	-330	5	-4.02	462875420	58828	206.82	8100	8160	7770	10670	5750	8210	7868.28	1.03	0	-10077	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	868	12.09	1.50	12	0.53	652.00	5259.00	16800	20220819	-53.10	7640	20230726	3.14	13830	-43.02	20230406	7640	3.14	20230726	16800	-53.10	20220819	7640	3.14	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
131	20230808	150725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-400	5	-4.87	418059130	53098	186.68	8100	8160	7780	10670	5750	8210	7873.35	1.03	0	-9682	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	861	11.98	1.49	12	0.48	652.00	5259.00	16800	20220819	-53.51	7640	20230726	2.23	13830	-43.53	20230406	7640	2.23	20230726	16800	-53.51	20220819	7640	2.23	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
132	20230808	140721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-400	5	-4.87	390787500	49609	174.41	8100	8160	7780	10670	5750	8210	7877.35	1.03	0	-8393	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	861	11.98	1.49	12	0.45	652.00	5259.00	16800	20220819	-53.51	7640	20230726	2.23	13830	-43.53	20230406	7640	2.23	20230726	16800	-53.51	20220819	7640	2.23	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
133	20230808	130713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-360	5	-4.38	313023990	39665	139.45	8100	8160	7800	10670	5750	8210	7891.69	1.03	0	-6551	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	865	12.04	1.49	12	0.36	652.00	5259.00	16800	20220819	-53.27	7640	20230726	2.75	13830	-43.24	20230406	7640	2.75	20230726	16800	-53.27	20220819	7640	2.75	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
134	20230808	120719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-370	5	-4.51	224010160	28274	99.40	8100	8160	7840	10670	5750	8210	7922.83	1.03	0	-7096	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	864	12.02	1.49	12	0.26	652.00	5259.00	16800	20220819	-53.33	7640	20230726	2.62	13830	-43.31	20230406	7640	2.62	20230726	16800	-53.33	20220819	7640	2.62	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
135	20230808	110710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-350	5	-4.26	170535610	21469	75.48	8100	8160	7850	10670	5750	8210	7943.34	1.03	0	-6456	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	866	12.06	1.49	12	0.19	652.00	5259.00	16800	20220819	-53.21	7640	20230726	2.88	13830	-43.17	20230406	7640	2.88	20230726	16800	-53.21	20220819	7640	2.88	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
136	20230808	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7980	-230	5	-2.80	75777640	9471	33.30	8100	8160	7930	10670	5750	8210	8001.02	1.03	0	-1821	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	879	12.24	1.52	12	0.09	652.00	5259.00	16800	20220819	-52.50	7640	20230726	4.45	13830	-42.30	20230406	7640	4.45	20230726	16800	-52.50	20220819	7640	4.45	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
137	20230808	090724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-100	5	-1.22	1736540	214	0.75	8100	8160	8100	10670	5750	8210	8114.67	1.03	0	-4	8483	8346	8163	8026	7843	8255	7935	57	2460	500	5910	10	1	11019106	894	12.44	1.54	12	0.00	652.00	5259.00	16800	20220819	-51.73	7640	20230726	6.15	13830	-41.36	20230406	7640	6.15	20230726	16800	-51.73	20220819	7640	6.15	20230726	1.60	N	136410	500	56 억		113492	N	N	0	N	00	N
138	20230807	160718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	-90	5	-1.08	230658540	28342	167.86	8300	8300	7980	10790	5810	8300	8138.40	1.01	0	1170	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	905	12.59	1.56	12	0.26	652.00	5259.00	16800	20220819	-51.13	7640	20230726	7.46	13830	-40.64	20230406	7640	7.46	20230726	16800	-51.13	20220819	7640	7.46	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
139	20230807	150718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	-30	5	-0.36	225256010	27688	163.99	8300	8300	7980	10790	5810	8300	8135.51	1.01	0	1281	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	911	12.68	1.57	12	0.25	652.00	5259.00	16800	20220819	-50.77	7640	20230726	8.25	13830	-40.20	20230406	7640	8.25	20230726	16800	-50.77	20220819	7640	8.25	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
140	20230807	140720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-80	5	-0.96	201415060	24800	146.88	8300	8300	7980	10790	5810	8300	8121.57	1.01	0	2192	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	906	12.61	1.56	12	0.23	652.00	5259.00	16800	20220819	-51.07	7640	20230726	7.59	13830	-40.56	20230406	7640	7.59	20230726	16800	-51.07	20220819	7640	7.59	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
141	20230807	130714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	-60	5	-0.72	180242330	22228	131.65	8300	8300	7980	10790	5810	8300	8108.80	1.01	0	2807	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	908	12.64	1.57	12	0.20	652.00	5259.00	16800	20220819	-50.95	7640	20230726	7.85	13830	-40.42	20230406	7640	7.85	20230726	16800	-50.95	20220819	7640	7.85	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
142	20230807	120713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-100	5	-1.20	148818640	18389	108.91	8300	8300	7980	10790	5810	8300	8092.81	1.01	0	1741	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	904	12.58	1.56	12	0.17	652.00	5259.00	16800	20220819	-51.19	7640	20230726	7.33	13830	-40.71	20230406	7640	7.33	20230726	16800	-51.19	20220819	7640	7.33	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
143	20230807	110708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-180	5	-2.17	103859610	12885	76.31	8300	8300	7980	10790	5810	8300	8060.51	1.01	0	-1699	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	895	12.45	1.54	12	0.12	652.00	5259.00	16800	20220819	-51.67	7640	20230726	6.28	13830	-41.29	20230406	7640	6.28	20230726	16800	-51.67	20220819	7640	6.28	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
144	20230807	100716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-260	5	-3.13	49760070	6148	36.41	8300	8300	8010	10790	5810	8300	8093.70	1.01	0	-2167	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	886	12.33	1.53	12	0.06	652.00	5259.00	16800	20220819	-52.14	7640	20230726	5.24	13830	-41.87	20230406	7640	5.24	20230726	16800	-52.14	20220819	7640	5.24	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
145	20230807	090714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-180	5	-2.17	8234260	1004	5.95	8300	8300	8120	10790	5810	8300	8201.45	1.01	0	-682	8680	8490	8210	8020	7740	8585	8115	57	2490	500	5970	10	1	11019106	895	12.45	1.54	12	0.01	652.00	5259.00	16800	20220819	-51.67	7640	20230726	6.28	13830	-41.29	20230406	7640	6.28	20230726	16800	-51.67	20220819	7640	6.28	20230726	1.58	N	136410	500	56 억		111352	N	N	0	N	00	N
146	20230804	160708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	260	2	3.23	138456080	16872	72.42	8020	8400	7930	10450	5630	8040	8206.10	1.01	0	-511	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	915	12.73	1.58	12	0.15	652.00	5259.00	16800	20220819	-50.60	7640	20230726	8.64	13830	-39.99	20230406	7640	8.64	20230726	16800	-50.60	20220819	7640	8.64	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
147	20230804	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	130	2	1.62	127339140	15515	66.60	8020	8400	7930	10450	5630	8040	8207.49	1.01	0	-596	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	900	12.53	1.55	12	0.14	652.00	5259.00	16800	20220819	-51.37	7640	20230726	6.94	13830	-40.93	20230406	7640	6.94	20230726	16800	-51.37	20220819	7640	6.94	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
148	20230804	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	160	2	1.99	107032200	13035	55.95	8020	8400	7930	10450	5630	8040	8211.14	1.01	0	-943	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	904	12.58	1.56	12	0.12	652.00	5259.00	16800	20220819	-51.19	7640	20230726	7.33	13830	-40.71	20230406	7640	7.33	20230726	16800	-51.19	20220819	7640	7.33	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
149	20230804	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	160	2	1.99	101079890	12307	52.83	8020	8400	7930	10450	5630	8040	8213.20	1.01	0	-1300	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	904	12.58	1.56	12	0.11	652.00	5259.00	16800	20220819	-51.19	7640	20230726	7.33	13830	-40.71	20230406	7640	7.33	20230726	16800	-51.19	20220819	7640	7.33	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
150	20230804	120705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	240	2	2.99	80196920	9793	42.04	8020	8400	7930	10450	5630	8040	8189.21	1.01	0	-186	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	912	12.70	1.57	12	0.09	652.00	5259.00	16800	20220819	-50.71	7640	20230726	8.38	13830	-40.13	20230406	7640	8.38	20230726	16800	-50.71	20220819	7640	8.38	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
151	20230804	110711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	240	2	2.99	66229900	8085	34.71	8020	8400	7930	10450	5630	8040	8191.70	1.01	0	422	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	912	12.70	1.57	12	0.07	652.00	5259.00	16800	20220819	-50.71	7640	20230726	8.38	13830	-40.13	20230406	7640	8.38	20230726	16800	-50.71	20220819	7640	8.38	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
152	20230804	100701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	230	2	2.86	46616280	5715	24.53	8020	8400	7930	10450	5630	8040	8156.83	1.01	0	1314	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	911	12.68	1.57	12	0.05	652.00	5259.00	16800	20220819	-50.77	7640	20230726	8.25	13830	-40.20	20230406	7640	8.25	20230726	16800	-50.77	20220819	7640	8.25	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
153	20230804	090701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-100	5	-1.24	4982210	627	2.69	8020	8020	7930	10450	5630	8040	7946.11	1.01	0	444	8233	8136	8013	7916	7793	8185	7965	57	2410	500	5780	10	1	11019106	875	12.18	1.51	12	0.01	652.00	5259.00	16800	20220819	-52.74	7640	20230726	3.93	13830	-42.59	20230406	7640	3.93	20230726	16800	-52.74	20220819	7640	3.93	20230726	1.58	N	136410	500	56 억		111245	N	N	0	N	00	N
154	20230803	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-70	5	-0.86	184241860	23166	133.44	8000	8110	7890	10540	5680	8110	7953.11	1.01	0	-686	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	886	12.33	1.53	12	0.21	652.00	5259.00	16800	20220819	-52.14	7640	20230726	5.24	13830	-41.87	20230406	7640	5.24	20230726	16800	-52.14	20220819	7640	5.24	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
155	20230803	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-120	5	-1.48	173908430	21873	126.00	8000	8110	7890	10540	5680	8110	7950.83	1.01	0	-963	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	880	12.25	1.52	12	0.20	652.00	5259.00	16800	20220819	-52.44	7640	20230726	4.58	13830	-42.23	20230406	7640	4.58	20230726	16800	-52.44	20220819	7640	4.58	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
156	20230803	140701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-100	5	-1.23	162942320	20505	118.12	8000	8110	7890	10540	5680	8110	7946.47	1.01	0	-1143	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	883	12.29	1.52	12	0.19	652.00	5259.00	16800	20220819	-52.32	7640	20230726	4.84	13830	-42.08	20230406	7640	4.84	20230726	16800	-52.32	20220819	7640	4.84	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
157	20230803	130704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-110	5	-1.36	147828010	18617	107.24	8000	8110	7890	10540	5680	8110	7940.49	1.01	0	-1206	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	882	12.27	1.52	12	0.17	652.00	5259.00	16800	20220819	-52.38	7640	20230726	4.71	13830	-42.15	20230406	7640	4.71	20230726	16800	-52.38	20220819	7640	4.71	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
158	20230803	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-180	5	-2.22	133278540	16787	96.70	8000	8110	7890	10540	5680	8110	7939.39	1.01	0	-1068	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	874	12.16	1.51	12	0.15	652.00	5259.00	16800	20220819	-52.80	7640	20230726	3.80	13830	-42.66	20230406	7640	3.80	20230726	16800	-52.80	20220819	7640	3.80	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
159	20230803	110658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7940	-170	5	-2.10	78778690	9889	56.96	8000	8110	7900	10540	5680	8110	7966.29	1.01	0	-2561	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	875	12.18	1.51	12	0.09	652.00	5259.00	16800	20220819	-52.74	7640	20230726	3.93	13830	-42.59	20230406	7640	3.93	20230726	16800	-52.74	20220819	7640	3.93	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
160	20230803	100658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-80	5	-0.99	35338250	4410	25.40	8000	8110	7910	10540	5680	8110	8013.21	1.01	0	-1315	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	885	12.32	1.53	12	0.04	652.00	5259.00	16800	20220819	-52.20	7640	20230726	5.10	13830	-41.94	20230406	7640	5.10	20230726	16800	-52.20	20220819	7640	5.10	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
161	20230803	090658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-20	5	-0.25	6547770	816	4.70	8000	8110	8000	10540	5680	8110	8024.23	1.01	0	-69	8623	8366	8233	7976	7843	8300	7910	57	2430	500	5830	10	1	11019106	891	12.41	1.54	12	0.01	652.00	5259.00	16800	20220819	-51.85	7640	20230726	5.89	13830	-41.50	20230406	7640	5.89	20230726	16800	-51.85	20220819	7640	5.89	20230726	1.53	N	136410	500	56 억		111168	N	N	0	N	00	N
162	20230802	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-170	5	-2.05	141706180	17143	30.90	8280	8490	8100	10760	5800	8280	8266.64	1.02	0	-860	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	894	12.44	1.54	12	0.16	652.00	5259.00	16800	20220819	-51.73	7640	20230726	6.15	13830	-41.36	20230406	7640	6.15	20230726	16800	-51.73	20220819	7640	6.15	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
163	20230802	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-90	5	-1.09	135865940	16423	29.60	8280	8490	8100	10760	5800	8280	8272.91	1.02	0	-826	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	902	12.56	1.56	12	0.15	652.00	5259.00	16800	20220819	-51.25	7640	20230726	7.20	13830	-40.78	20230406	7640	7.20	20230726	16800	-51.25	20220819	7640	7.20	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
164	20230802	140704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-80	5	-0.97	101065020	12145	21.89	8280	8490	8200	10760	5800	8280	8321.53	1.02	0	-1869	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	904	12.58	1.56	12	0.11	652.00	5259.00	16800	20220819	-51.19	7640	20230726	7.33	13830	-40.71	20230406	7640	7.33	20230726	16800	-51.19	20220819	7640	7.33	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
165	20230802	130700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	10	2	0.12	82219640	9862	17.77	8280	8490	8250	10760	5800	8280	8337.01	1.02	0	-275	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	913	12.71	1.58	12	0.09	652.00	5259.00	16800	20220819	-50.65	7640	20230726	8.51	13830	-40.06	20230406	7640	8.51	20230726	16800	-50.65	20220819	7640	8.51	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
166	20230802	120654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	20	2	0.24	79096850	9486	17.10	8280	8490	8250	10760	5800	8280	8338.27	1.02	0	-190	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	915	12.73	1.58	12	0.09	652.00	5259.00	16800	20220819	-50.60	7640	20230726	8.64	13830	-39.99	20230406	7640	8.64	20230726	16800	-50.60	20220819	7640	8.64	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
167	20230802	110655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	50	2	0.60	64986830	7789	14.04	8280	8490	8250	10760	5800	8280	8343.41	1.02	0	1217	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	918	12.78	1.58	12	0.07	652.00	5259.00	16800	20220819	-50.42	7640	20230726	9.03	13830	-39.77	20230406	7640	9.03	20230726	16800	-50.42	20220819	7640	9.03	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
168	20230802	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	120	2	1.45	49164500	5903	10.64	8280	8490	8250	10760	5800	8280	8328.73	1.02	0	1728	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	926	12.88	1.60	12	0.05	652.00	5259.00	16800	20220819	-50.00	7640	20230726	9.95	13830	-39.26	20230406	7640	9.95	20230726	16800	-50.00	20220819	7640	9.95	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
169	20230802	090657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	-20	5	-0.24	3585160	433	0.78	8280	8330	8250	10760	5800	8280	8279.82	1.02	0	-5	8780	8530	8350	8100	7920	8440	8010	57	2480	500	5960	10	1	11019106	910	12.67	1.57	12	0.00	652.00	5259.00	16800	20220819	-50.83	7640	20230726	8.12	13830	-40.27	20230406	7640	8.12	20230726	16800	-50.83	20220819	7640	8.12	20230726	1.55	N	136410	500	56 억		111990	N	N	0	N	00	N
170	20230801	160657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8280	-170	5	-2.01	460657050	55390	27.90	8600	8600	8170	10980	5920	8450	8316.61	1.04	0	-4469	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	912	12.70	1.57	12	0.50	652.00	5259.00	16800	20220819	-50.71	7640	20230726	8.38	13830	-40.13	20230406	7640	8.38	20230726	16800	-50.71	20220819	7640	8.38	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
171	20230801	150653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8390	-60	5	-0.71	455828580	54811	27.61	8600	8600	8170	10980	5920	8450	8316.37	1.04	0	-4590	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	925	12.87	1.60	12	0.50	652.00	5259.00	16800	20220819	-50.06	7640	20230726	9.82	13830	-39.33	20230406	7640	9.82	20230726	16800	-50.06	20220819	7640	9.82	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
172	20230801	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-270	5	-3.20	417257370	50146	25.26	8600	8600	8170	10980	5920	8450	8320.85	1.04	0	-6804	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	901	12.55	1.56	12	0.46	652.00	5259.00	16800	20220819	-51.31	7640	20230726	7.07	13830	-40.85	20230406	7640	7.07	20230726	16800	-51.31	20220819	7640	7.07	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
173	20230801	130651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-220	5	-2.60	340461020	40770	20.54	8600	8600	8200	10980	5920	8450	8350.77	1.04	0	-8718	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	907	12.62	1.56	12	0.37	652.00	5259.00	16800	20220819	-51.01	7640	20230726	7.72	13830	-40.49	20230406	7640	7.72	20230726	16800	-51.01	20220819	7640	7.72	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
174	20230801	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	-120	5	-1.42	215880270	25728	12.96	8600	8600	8330	10980	5920	8450	8390.87	1.04	0	-4920	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	918	12.78	1.58	12	0.23	652.00	5259.00	16800	20220819	-50.42	7640	20230726	9.03	13830	-39.77	20230406	7640	9.03	20230726	16800	-50.42	20220819	7640	9.03	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
175	20230801	110648	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-70	5	-0.83	126274950	15000	7.56	8600	8600	8330	10980	5920	8450	8418.33	1.04	0	-3675	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	923	12.85	1.59	12	0.14	652.00	5259.00	16800	20220819	-50.12	7640	20230726	9.69	13830	-39.41	20230406	7640	9.69	20230726	16800	-50.12	20220819	7640	9.69	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
176	20230801	100653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	-10	5	-0.12	70598930	8381	4.22	8600	8600	8330	10980	5920	8450	8423.69	1.04	0	-1742	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	930	12.94	1.60	12	0.08	652.00	5259.00	16800	20220819	-49.76	7640	20230726	10.47	13830	-38.97	20230406	7640	10.47	20230726	16800	-49.76	20220819	7640	10.47	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N
177	20230801	090647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	-10	5	-0.12	26286910	3091	1.56	8600	8600	8340	10980	5920	8450	8504.34	1.04	0	-1909	9670	9060	8530	7920	7390	9365	8225	57	2530	500	6080	10	1	11019106	930	12.94	1.60	12	0.03	652.00	5259.00	16800	20220819	-49.76	7640	20230726	10.47	13830	-38.97	20230406	7640	10.47	20230726	16800	-49.76	20220819	7640	10.47	20230726	1.57	N	136410	500	56 억		115040	N	N	0	N	00	N