KissMeData/008370/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	160235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	0	3	0.00	24242815	5902	41.27	4145	4145	4095	5340	2885	4115	4107.51	0.83	0	-1919	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	494	5.81	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
3	20230831	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-20	5	-0.49	23446460	5708	39.92	4145	4145	4095	5340	2885	4115	4107.65	0.83	0	-1820	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	491	5.78	0.55	12	0.05	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
4	20230831	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	10	2	0.24	14778915	3594	25.13	4145	4145	4095	5340	2885	4115	4112.11	0.83	0	-1108	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	495	5.83	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
5	20230831	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	12518760	3043	21.28	4145	4145	4100	5340	2885	4115	4113.95	0.83	0	-610	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	492	5.79	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
6	20230831	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-5	5	-0.12	8742870	2123	14.85	4145	4145	4105	5340	2885	4115	4118.17	0.83	0	-93	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	493	5.81	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
7	20230831	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-5	5	-0.12	5977175	1450	10.14	4145	4145	4110	5340	2885	4115	4122.19	0.83	0	-8	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	493	5.81	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
8	20230831	100338	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-5	5	-0.12	5421000	1315	9.20	4145	4145	4110	5340	2885	4115	4122.43	0.83	0	-5	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	493	5.81	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
9	20230831	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	30	2	0.73	621750	150	1.05	4145	4145	4145	5340	2885	4115	4145.00	0.83	0	0	4195	4155	4125	4085	4055	4150	4080	60	1225	500	2960	5	1	12000000	497	5.85	0.56	12	0.00	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.86	N	008370	500	60 억		99909	N	N	0	N	00	N
10	20230830	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	0	3	0.00	58527560	14205	110.22	4115	4165	4095	5340	2885	4115	4120.24	0.83	0	-132	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	494	5.81	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
11	20230830	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	5	2	0.12	57260080	13897	107.83	4115	4165	4095	5340	2885	4115	4120.34	0.83	0	-132	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	494	5.82	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
12	20230830	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	5	2	0.12	47695900	11574	89.80	4115	4165	4095	5340	2885	4115	4120.98	0.83	0	-266	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	494	5.82	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
13	20230830	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	10	2	0.24	32857750	7975	61.88	4115	4165	4095	5340	2885	4115	4120.13	0.83	0	-321	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	495	5.83	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
14	20230830	120311	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	10	2	0.24	32746400	7948	61.67	4115	4165	4095	5340	2885	4115	4120.11	0.83	0	-321	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	495	5.83	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
15	20230830	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	26698775	6473	50.23	4115	4165	4100	5340	2885	4115	4124.72	0.83	0	-413	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	492	5.79	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
16	20230830	100329	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	15	2	0.36	15289360	3702	28.72	4115	4165	4115	5340	2885	4115	4130.25	0.83	0	-413	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	496	5.83	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
17	20230830	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	0	3	0.00	942335	229	1.78	4115	4115	4115	5340	2885	4115	4115.00	0.83	0	0	4161	4137	4116	4092	4071	4150	4105	60	1225	500	2960	5	1	12000000	494	5.81	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.87	N	008370	500	60 억		100041	N	N	0	N	00	N
18	20230829	160234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	53075045	12888	132.40	4100	4140	4095	5310	2865	4090	4118.18	0.83	0	330	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.81	0.56	12	0.11	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
19	20230829	150300	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	50959410	12374	127.12	4100	4140	4095	5310	2865	4090	4118.26	0.83	0	330	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.82	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
20	20230829	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	43299445	10513	108.00	4100	4140	4095	5310	2865	4090	4118.66	0.83	0	317	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.81	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
21	20230829	130306	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	30	2	0.73	30772355	7468	76.72	4100	4140	4095	5310	2865	4090	4120.56	0.83	0	313	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.82	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
22	20230829	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	17823810	4324	44.42	4100	4140	4095	5310	2865	4090	4122.07	0.83	0	308	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.81	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
23	20230829	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	25	2	0.61	16231745	3936	40.44	4100	4140	4095	5310	2865	4090	4123.92	0.83	0	293	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	494	5.81	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
24	20230829	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	45	2	1.10	12615380	3060	31.44	4100	4140	4095	5310	2865	4090	4122.67	0.83	0	295	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	496	5.84	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
25	20230829	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	15	2	0.37	635505	155	1.59	4100	4105	4100	5310	2865	4090	4100.03	0.83	0	1	4146	4117	4091	4062	4036	4105	4050	60	1220	500	2940	5	1	12000000	493	5.80	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.68	3795	20230726	8.17	5290	-22.40	20230203	3795	8.17	20230726	5450	-24.68	20221205	3795	8.17	20230726	0.82	N	008370	500	60 억		99708	N	N	0	N	00	N
26	20230828	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	10	2	0.25	39764485	9733	38.69	4120	4120	4065	5300	2860	4080	4085.53	0.82	0	849	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	491	5.78	0.55	12	0.08	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
27	20230828	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	20	2	0.49	37729530	9236	36.71	4120	4120	4065	5300	2860	4080	4085.05	0.82	0	831	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	492	5.79	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
28	20230828	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	0	3	0.00	34545840	8460	33.63	4120	4120	4065	5300	2860	4080	4083.43	0.82	0	592	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	490	5.76	0.55	12	0.07	708.00	7382.00	5450	20221205	-25.14	3795	20230726	7.51	5290	-22.87	20230203	3795	7.51	20230726	5450	-25.14	20221205	3795	7.51	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
29	20230828	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	15	2	0.37	13297335	3249	12.91	4120	4120	4080	5300	2860	4080	4092.75	0.82	0	490	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	491	5.78	0.55	12	0.03	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
30	20230828	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	20	2	0.49	9222625	2253	8.96	4120	4120	4080	5300	2860	4080	4093.49	0.82	0	445	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	492	5.79	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
31	20230828	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	40	2	0.98	7979555	1950	7.75	4120	4120	4080	5300	2860	4080	4092.08	0.82	0	339	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	494	5.82	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
32	20230828	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	10	2	0.25	6460815	1580	6.28	4120	4120	4080	5300	2860	4080	4089.12	0.82	0	338	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	491	5.78	0.55	12	0.01	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
33	20230828	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	40	2	0.98	424360	103	0.41	4120	4120	4120	5300	2860	4080	4120.00	0.82	0	0	4310	4195	4135	4020	3960	4165	3990	60	1220	500	2930	5	1	12000000	494	5.82	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억		98853	N	N	0	N	00	N
34	20230825	160230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-20	5	-0.49	103156955	25157	242.27	4100	4250	4075	5330	2870	4100	4100.60	0.83	0	-181	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	490	5.76	0.55	12	0.21	708.00	7382.00	5450	20221205	-25.14	3795	20230726	7.51	5290	-22.87	20230203	3795	7.51	20230726	5450	-25.14	20221205	3795	7.51	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
35	20230825	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	96919060	23628	227.54	4100	4250	4075	5330	2870	4100	4101.87	0.83	0	-182	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.20	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
36	20230825	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-10	5	-0.24	70391415	17139	165.05	4100	4250	4085	5330	2870	4100	4107.09	0.83	0	-182	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	491	5.78	0.55	12	0.14	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
37	20230825	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	33158895	8036	77.39	4100	4250	4100	5330	2870	4100	4126.29	0.83	0	-515	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
38	20230825	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	35	2	0.85	30477215	7382	71.09	4100	4250	4100	5330	2870	4100	4128.59	0.83	0	-515	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	496	5.84	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
39	20230825	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	30	2	0.73	16756770	4048	38.98	4100	4250	4100	5330	2870	4100	4139.52	0.83	0	-1076	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
40	20230825	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	45	2	1.10	12035440	2905	27.98	4100	4250	4100	5330	2870	4100	4143.01	0.83	0	-1076	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	497	5.85	0.56	12	0.02	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
41	20230825	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	120	2	2.93	1190690	290	2.79	4100	4250	4100	5330	2870	4100	4105.83	0.83	0	-1	4126	4112	4106	4092	4086	4110	4090	60	1230	500	2950	5	1	12000000	506	5.96	0.57	12	0.00	708.00	7382.00	5450	20221205	-22.57	3795	20230726	11.20	5290	-20.23	20230203	3795	11.20	20230726	5450	-22.57	20221205	3795	11.20	20230726	0.82	N	008370	500	60 억		99034	N	N	0	N	00	N
42	20230824	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	42584715	10361	127.30	4100	4120	4100	5330	2870	4100	4110.10	0.82	0	322	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
43	20230824	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	28451235	6925	85.08	4100	4120	4100	5330	2870	4100	4108.48	0.82	0	322	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	494	5.81	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
44	20230824	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	25747810	6268	77.01	4100	4120	4100	5330	2870	4100	4107.82	0.82	0	322	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	494	5.81	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
45	20230824	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	25241665	6145	75.50	4100	4120	4100	5330	2870	4100	4107.68	0.82	0	322	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	494	5.81	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
46	20230824	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	20	2	0.49	24825550	6044	74.26	4100	4120	4100	5330	2870	4100	4107.47	0.82	0	322	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
47	20230824	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	10	2	0.24	21517355	5239	64.37	4100	4120	4100	5330	2870	4100	4107.15	0.82	0	311	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	493	5.81	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
48	20230824	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	21102115	5138	63.13	4100	4120	4100	5330	2870	4100	4107.07	0.82	0	262	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
49	20230824	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	4526400	1104	13.56	4100	4100	4100	5330	2870	4100	4100.00	0.82	0	92	4213	4156	4123	4066	4033	4140	4050	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.82	N	008370	500	60 억		98712	N	N	0	N	00	N
50	20230823	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-10	5	-0.24	33458325	8138	108.87	4135	4180	4090	5340	2880	4110	4111.39	0.82	0	549	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
51	20230823	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	20	2	0.49	29476975	7167	95.88	4135	4180	4090	5340	2880	4110	4112.87	0.82	0	514	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
52	20230823	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	25	2	0.61	21736650	5290	70.77	4135	4180	4090	5340	2880	4110	4109.01	0.82	0	477	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
53	20230823	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	20	2	0.49	21670490	5274	70.56	4135	4180	4090	5340	2880	4110	4108.93	0.82	0	477	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
54	20230823	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	10	2	0.24	19787650	4817	64.44	4135	4180	4090	5340	2880	4110	4107.88	0.82	0	477	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
55	20230823	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-10	5	-0.24	16396735	3990	53.38	4135	4180	4090	5340	2880	4110	4109.46	0.82	0	213	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
56	20230823	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	25	2	0.61	5244840	1273	17.03	4135	4180	4100	5340	2880	4110	4120.06	0.82	0	78	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	496	5.84	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
57	20230823	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	50	2	1.22	2163150	524	7.01	4135	4180	4105	5340	2880	4110	4128.15	0.82	0	-1	4216	4162	4136	4082	4056	4150	4070	60	1230	500	2950	5	1	12000000	499	5.88	0.56	12	0.00	708.00	7382.00	5450	20221205	-23.67	3795	20230726	9.62	5290	-21.36	20230203	3795	9.62	20230726	5450	-23.67	20221205	3795	9.62	20230726	0.83	N	008370	500	60 억		98163	N	N	0	N	00	N
58	20230822	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-25	5	-0.60	30860520	7463	36.74	4135	4190	4110	5370	2895	4135	4135.14	0.81	0	468	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	493	5.81	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
59	20230822	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	24829200	5998	29.53	4135	4190	4115	5370	2895	4135	4139.58	0.81	0	496	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	496	5.84	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
60	20230822	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	22241605	5372	26.44	4135	4190	4115	5370	2895	4135	4140.28	0.81	0	496	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	497	5.85	0.56	12	0.04	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
61	20230822	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	21377180	5163	25.42	4135	4190	4115	5370	2895	4135	4140.46	0.81	0	423	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	497	5.85	0.56	12	0.04	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
62	20230822	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	20047110	4841	23.83	4135	4190	4115	5370	2895	4135	4141.11	0.81	0	423	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
63	20230822	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	5	2	0.12	18148330	4381	21.57	4135	4190	4115	5370	2895	4135	4142.51	0.81	0	423	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	497	5.85	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
64	20230822	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	8044415	1935	9.53	4135	4190	4125	5370	2895	4135	4157.32	0.81	0	-454	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	496	5.84	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
65	20230822	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	50	2	1.21	1422595	344	1.69	4135	4190	4135	5370	2895	4135	4135.45	0.81	0	-1	4211	4172	4126	4087	4041	4192	4107	60	1235	500	2970	5	1	12000000	502	5.91	0.57	12	0.00	708.00	7382.00	5450	20221205	-23.21	3795	20230726	10.28	5290	-20.89	20230203	3795	10.28	20230726	5450	-23.21	20221205	3795	10.28	20230726	0.83	N	008370	500	60 억		97667	N	N	0	N	00	N
66	20230821	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	83163705	20165	132.48	4095	4165	4080	5370	2895	4135	4123.75	0.77	0	5262	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	496	5.84	0.56	12	0.17	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
67	20230821	150227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	76815680	18630	122.40	4095	4165	4080	5370	2895	4135	4123.22	0.77	0	5262	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	499	5.87	0.56	12	0.16	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
68	20230821	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	63519600	15418	101.29	4095	4165	4080	5370	2895	4135	4119.83	0.77	0	5260	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	497	5.85	0.56	12	0.13	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
69	20230821	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	25	2	0.60	61245825	14869	97.69	4095	4165	4080	5370	2895	4135	4119.03	0.77	0	5260	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	499	5.88	0.56	12	0.12	708.00	7382.00	5450	20221205	-23.67	3795	20230726	9.62	5290	-21.36	20230203	3795	9.62	20230726	5450	-23.67	20221205	3795	9.62	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
70	20230821	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	10	2	0.24	58969905	14320	94.08	4095	4165	4080	5370	2895	4135	4118.01	0.77	0	4919	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	497	5.85	0.56	12	0.12	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
71	20230821	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	15	2	0.36	55142850	13398	88.02	4095	4165	4080	5370	2895	4135	4115.75	0.77	0	4757	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	498	5.86	0.56	12	0.11	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
72	20230821	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-5	5	-0.12	39845810	9701	63.73	4095	4165	4080	5370	2895	4135	4107.39	0.77	0	2995	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	496	5.83	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
73	20230821	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	2080420	508	3.34	4095	4135	4095	5370	2895	4135	4095.31	0.77	0	0	4231	4182	4136	4087	4041	4207	4112	60	1235	500	2970	5	1	12000000	496	5.84	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.83	N	008370	500	60 억		92405	N	N	0	N	00	N
74	20230818	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	30	2	0.73	62919535	15221	100.53	4095	4185	4090	5330	2875	4105	4133.73	0.75	0	2366	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	496	5.84	0.56	12	0.13	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
75	20230818	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	30	2	0.73	57083205	13807	91.19	4095	4185	4090	5330	2875	4105	4134.37	0.75	0	2554	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	496	5.84	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
76	20230818	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	40	2	0.97	56657805	13704	90.51	4095	4185	4090	5330	2875	4105	4134.40	0.75	0	2513	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	497	5.85	0.56	12	0.11	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
77	20230818	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	35	2	0.85	51773070	12520	82.69	4095	4185	4090	5330	2875	4105	4135.23	0.75	0	2333	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	497	5.85	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
78	20230818	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	55	2	1.34	50511825	12215	80.67	4095	4185	4090	5330	2875	4105	4135.23	0.75	0	2333	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	499	5.88	0.56	12	0.10	708.00	7382.00	5450	20221205	-23.67	3795	20230726	9.62	5290	-21.36	20230203	3795	9.62	20230726	5450	-23.67	20221205	3795	9.62	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
79	20230818	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	60	2	1.46	38733820	9369	61.88	4095	4185	4090	5330	2875	4105	4134.25	0.75	0	1872	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	500	5.88	0.56	12	0.08	708.00	7382.00	5450	20221205	-23.58	3795	20230726	9.75	5290	-21.27	20230203	3795	9.75	20230726	5450	-23.58	20221205	3795	9.75	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
80	20230818	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	40	2	0.97	20738000	5035	33.25	4095	4150	4090	5330	2875	4105	4118.77	0.75	0	1575	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	497	5.85	0.56	12	0.04	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
81	20230818	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-10	5	-0.24	4095000	1000	6.60	4095	4095	4095	5330	2875	4105	4095.00	0.75	0	164	4235	4170	4125	4060	4015	4147	4037	60	1227	500	2950	5	1	12000000	491	5.78	0.55	12	0.01	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.86	N	008370	500	60 억		90039	N	N	0	N	00	N
82	20230817	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-10	5	-0.24	62030680	15054	54.31	4190	4190	4080	5340	2885	4115	4120.54	0.75	0	-427	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	493	5.80	0.56	12	0.13	708.00	7382.00	5450	20221205	-24.68	3795	20230726	8.17	5290	-22.40	20230203	3795	8.17	20230726	5450	-24.68	20221205	3795	8.17	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
83	20230817	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	15	2	0.36	60179745	14605	52.69	4190	4190	4080	5340	2885	4115	4120.49	0.75	0	-481	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	496	5.83	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
84	20230817	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	15	2	0.36	51370445	12462	44.96	4190	4190	4080	5340	2885	4115	4122.17	0.75	0	-921	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	496	5.83	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
85	20230817	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	5	2	0.12	47848475	11608	41.88	4190	4190	4080	5340	2885	4115	4122.03	0.75	0	-1078	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	494	5.82	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
86	20230817	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	5	2	0.12	41592470	10088	36.39	4190	4190	4080	5340	2885	4115	4122.96	0.75	0	-1075	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	494	5.82	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
87	20230817	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-20	5	-0.49	37173965	9012	32.51	4190	4190	4080	5340	2885	4115	4124.94	0.75	0	-1188	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	491	5.78	0.55	12	0.08	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
88	20230817	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-30	5	-0.73	31335320	7588	27.37	4190	4190	4080	5340	2885	4115	4129.59	0.75	0	-1032	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	490	5.77	0.55	12	0.06	708.00	7382.00	5450	20221205	-25.05	3795	20230726	7.64	5290	-22.78	20230203	3795	7.64	20230726	5450	-25.05	20221205	3795	7.64	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
89	20230817	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	20	2	0.49	9284265	2221	8.01	4190	4190	4125	5340	2885	4115	4180.22	0.75	0	15	4201	4157	4116	4072	4031	4137	4052	60	1227	500	2960	5	1	12000000	496	5.84	0.56	12	0.02	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.86	N	008370	500	60 억		90462	N	N	0	N	00	N
90	20230816	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-15	5	-0.36	112932065	27484	138.42	4130	4160	4075	5360	2895	4130	4109.01	0.72	0	4793	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	494	5.81	0.56	12	0.23	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
91	20230816	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	103742335	25253	127.19	4130	4160	4075	5360	2895	4130	4108.12	0.72	0	4864	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	497	5.85	0.56	12	0.21	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
92	20230816	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-5	5	-0.12	75501755	18425	92.80	4130	4130	4075	5360	2895	4130	4097.79	0.72	0	1336	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	495	5.83	0.56	12	0.15	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
93	20230816	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-10	5	-0.24	70356525	17176	86.51	4130	4130	4075	5360	2895	4130	4096.21	0.72	0	1173	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	494	5.82	0.56	12	0.14	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
94	20230816	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-25	5	-0.61	59991800	14651	73.79	4130	4130	4075	5360	2895	4130	4094.72	0.72	0	266	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	493	5.80	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.68	3795	20230726	8.17	5290	-22.40	20230203	3795	8.17	20230726	5450	-24.68	20221205	3795	8.17	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
95	20230816	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-35	5	-0.85	55231360	13492	67.95	4130	4130	4075	5360	2895	4130	4093.64	0.72	0	347	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	491	5.78	0.55	12	0.11	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
96	20230816	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-40	5	-0.97	49976340	12208	61.49	4130	4130	4075	5360	2895	4130	4093.74	0.72	0	-392	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	491	5.78	0.55	12	0.10	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
97	20230816	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	0	3	0.00	4472790	1083	5.45	4130	4130	4130	5360	2895	4130	4130.00	0.72	0	0	4186	4157	4126	4097	4066	4142	4082	60	1232	500	2970	5	1	12000000	496	5.83	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.89	N	008370	500	60 억		86432	N	N	0	N	00	N
98	20230814	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-25	5	-0.60	81621680	19841	89.90	4155	4155	4095	5400	2910	4155	4113.79	0.69	0	3420	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	496	5.83	0.56	12	0.17	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
99	20230814	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-25	5	-0.60	78263955	19028	86.22	4155	4155	4095	5400	2910	4155	4113.09	0.69	0	3444	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	496	5.83	0.56	12	0.16	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
100	20230814	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-45	5	-1.08	62419330	15182	68.79	4155	4155	4095	5400	2910	4155	4111.40	0.69	0	2005	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	493	5.81	0.56	12	0.13	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
101	20230814	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-45	5	-1.08	59688525	14518	65.78	4155	4155	4095	5400	2910	4155	4111.35	0.69	0	1999	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	493	5.81	0.56	12	0.12	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
102	20230814	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-40	5	-0.96	50023170	12162	55.11	4155	4155	4095	5400	2910	4155	4113.07	0.69	0	1630	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	494	5.81	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
103	20230814	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	44811790	10893	49.36	4155	4155	4095	5400	2910	4155	4113.82	0.69	0	1509	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	495	5.83	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
104	20230814	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-35	5	-0.84	21416875	5190	23.52	4155	4155	4110	5400	2910	4155	4126.57	0.69	0	317	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	494	5.82	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
105	20230814	090224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-5	5	-0.12	847350	204	0.92	4155	4155	4150	5400	2910	4155	4153.68	0.69	0	0	4211	4182	4156	4127	4101	4197	4142	60	1245	500	2990	5	1	12000000	498	5.86	0.56	12	0.00	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.89	N	008370	500	60 억		83012	N	N	0	N	00	N
106	20230811	160221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	88385010	21293	118.12	4135	4185	4130	5360	2895	4130	4150.89	0.68	0	1082	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	499	5.87	0.56	12	0.18	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
107	20230811	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	20	2	0.48	77092690	18574	103.04	4135	4185	4130	5360	2895	4130	4150.57	0.68	0	1114	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	498	5.86	0.56	12	0.15	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
108	20230811	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	68774570	16570	91.92	4135	4185	4130	5360	2895	4130	4150.55	0.68	0	775	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	499	5.87	0.56	12	0.14	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
109	20230811	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	20	2	0.48	56733135	13667	75.82	4135	4185	4130	5360	2895	4130	4151.10	0.68	0	720	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	498	5.86	0.56	12	0.11	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
110	20230811	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	20	2	0.48	50431035	12149	67.40	4135	4185	4130	5360	2895	4130	4151.04	0.68	0	684	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	498	5.86	0.56	12	0.10	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
111	20230811	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	15	2	0.36	38859795	9361	51.93	4135	4185	4130	5360	2895	4130	4151.24	0.68	0	835	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	497	5.85	0.56	12	0.08	708.00	7382.00	5450	20221205	-23.94	3795	20230726	9.22	5290	-21.64	20230203	3795	9.22	20230726	5450	-23.94	20221205	3795	9.22	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
112	20230811	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	25	2	0.61	19627280	4727	26.22	4135	4185	4130	5360	2895	4130	4152.16	0.68	0	486	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	499	5.87	0.56	12	0.04	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
113	20230811	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	3828305	926	5.14	4135	4140	4130	5360	2895	4130	4134.24	0.68	0	234	4180	4155	4120	4095	4060	4167	4107	60	1232	500	2970	5	1	12000000	497	5.85	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.90	N	008370	500	60 억		81930	N	N	0	N	00	N
114	20230810	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	30	2	0.73	73739530	17926	85.99	4100	4145	4085	5330	2870	4100	4113.55	0.67	0	1462	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	496	5.83	0.56	12	0.15	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
115	20230810	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	40	2	0.98	67498080	16417	78.75	4100	4145	4085	5330	2870	4100	4111.47	0.67	0	1087	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	497	5.85	0.56	12	0.14	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
116	20230810	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	48892000	11899	57.08	4100	4145	4085	5330	2870	4100	4108.92	0.67	0	779	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	494	5.81	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
117	20230810	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	40722100	9903	47.51	4100	4145	4095	5330	2870	4100	4112.10	0.67	0	685	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
118	20230810	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	38534945	9371	44.95	4100	4145	4095	5330	2870	4100	4112.15	0.67	0	693	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
119	20230810	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	35	2	0.85	21555090	5244	25.16	4100	4135	4095	5330	2870	4100	4110.43	0.67	0	589	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
120	20230810	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	15	2	0.37	17935640	4365	20.94	4100	4125	4095	5330	2870	4100	4108.97	0.67	0	537	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	494	5.81	0.56	12	0.04	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
121	20230810	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	0	3	0.00	807700	197	0.95	4100	4100	4100	5330	2870	4100	4100.00	0.67	0	0	4136	4117	4096	4077	4056	4127	4087	60	1230	500	2950	5	1	12000000	492	5.79	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.91	N	008370	500	60 억		80468	N	N	0	N	00	N
122	20230809	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	85296450	20825	33.75	4090	4115	4075	5340	2885	4115	4095.86	0.67	0	337	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	492	5.79	0.56	12	0.17	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
123	20230809	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	68470770	16722	27.10	4090	4115	4075	5340	2885	4115	4094.65	0.67	0	61	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	492	5.79	0.56	12	0.14	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
124	20230809	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-10	5	-0.24	61577270	15041	24.37	4090	4115	4075	5340	2885	4115	4093.96	0.67	0	-21	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	493	5.80	0.56	12	0.13	708.00	7382.00	5450	20221205	-24.68	3795	20230726	8.17	5290	-22.40	20230203	3795	8.17	20230726	5450	-24.68	20221205	3795	8.17	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
125	20230809	130221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-15	5	-0.36	46079830	11253	18.23	4090	4115	4075	5340	2885	4115	4094.89	0.67	0	-2	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	492	5.79	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
126	20230809	120220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-20	5	-0.49	42867600	10470	16.97	4090	4115	4075	5340	2885	4115	4094.33	0.67	0	-267	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	491	5.78	0.55	12	0.09	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
127	20230809	110220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-5	5	-0.12	34673810	8473	13.73	4090	4115	4075	5340	2885	4115	4092.27	0.67	0	-201	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	493	5.81	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
128	20230809	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-25	5	-0.61	25522810	6246	10.12	4090	4115	4075	5340	2885	4115	4086.26	0.67	0	50	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	491	5.78	0.55	12	0.05	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
129	20230809	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4085	-30	5	-0.73	4621630	1132	1.83	4090	4115	4080	5340	2885	4115	4082.71	0.67	0	0	4295	4205	4145	4055	3995	4175	4025	60	1227	500	2960	5	1	12000000	490	5.77	0.55	12	0.01	708.00	7382.00	5450	20221205	-25.05	3795	20230726	7.64	5290	-22.78	20230203	3795	7.64	20230726	5450	-25.05	20221205	3795	7.64	20230726	0.89	N	008370	500	60 억		79939	N	N	0	N	00	N
130	20230808	160220	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-35	5	-0.84	253489560	61488	125.94	4150	4235	4085	5390	2905	4150	4122.59	0.68	0	-1404	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	494	5.81	0.56	12	0.51	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
131	20230808	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-60	5	-1.45	243482910	59050	120.95	4150	4235	4085	5390	2905	4150	4123.33	0.68	0	-1153	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	491	5.78	0.55	12	0.49	708.00	7382.00	5450	20221205	-24.95	3795	20230726	7.77	5290	-22.68	20230203	3795	7.77	20230726	5450	-24.95	20221205	3795	7.77	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
132	20230808	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-55	5	-1.33	221645990	53714	110.02	4150	4235	4090	5390	2905	4150	4126.41	0.68	0	-422	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	491	5.78	0.55	12	0.45	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
133	20230808	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-40	5	-0.96	171814520	41569	85.14	4150	4235	4105	5390	2905	4150	4133.24	0.68	0	406	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	493	5.81	0.56	12	0.35	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
134	20230808	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-15	5	-0.36	131102755	31668	64.86	4150	4235	4110	5390	2905	4150	4139.91	0.68	0	303	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	496	5.84	0.56	12	0.26	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
135	20230808	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	0	3	0.00	120383510	29081	59.56	4150	4235	4110	5390	2905	4150	4139.59	0.68	0	349	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	498	5.86	0.56	12	0.24	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
136	20230808	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-20	5	-0.48	67373560	16254	33.29	4150	4235	4120	5390	2905	4150	4145.04	0.68	0	673	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	496	5.83	0.56	12	0.14	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
137	20230808	090218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	75	2	1.81	9693015	2334	4.78	4150	4235	4150	5390	2905	4150	4152.96	0.68	0	113	4336	4242	4176	4082	4016	4210	4050	60	1242	500	2980	5	1	12000000	507	5.97	0.57	12	0.02	708.00	7382.00	5450	20221205	-22.48	3795	20230726	11.33	5290	-20.13	20230203	3795	11.33	20230726	5450	-22.48	20221205	3795	11.33	20230726	0.84	N	008370	500	60 억		81321	N	N	0	N	00	N
138	20230807	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	70	2	1.72	202047020	48443	29.81	4175	4270	4110	5300	2860	4080	4170.82	0.65	0	2795	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	498	5.86	0.56	12	0.40	708.00	7382.00	5450	20221205	-23.85	3795	20230726	9.35	5290	-21.55	20230203	3795	9.35	20230726	5450	-23.85	20221205	3795	9.35	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
139	20230807	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	75	2	1.84	186965030	44812	27.58	4175	4270	4110	5300	2860	4080	4172.21	0.65	0	3308	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	499	5.87	0.56	12	0.37	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
140	20230807	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	60	2	1.47	165102320	39547	24.34	4175	4270	4110	5300	2860	4080	4174.84	0.65	0	3326	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	497	5.85	0.56	12	0.33	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
141	20230807	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	75	2	1.84	144451640	34561	21.27	4175	4270	4110	5300	2860	4080	4179.61	0.65	0	1559	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	499	5.87	0.56	12	0.29	708.00	7382.00	5450	20221205	-23.76	3795	20230726	9.49	5290	-21.46	20230203	3795	9.49	20230726	5450	-23.76	20221205	3795	9.49	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
142	20230807	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	125	2	3.06	128746295	30794	18.95	4175	4270	4110	5300	2860	4080	4180.89	0.65	0	505	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	505	5.94	0.57	12	0.26	708.00	7382.00	5450	20221205	-22.84	3795	20230726	10.80	5290	-20.51	20230203	3795	10.80	20230726	5450	-22.84	20221205	3795	10.80	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
143	20230807	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	135	2	3.31	80946400	19517	12.01	4175	4215	4110	5300	2860	4080	4147.48	0.65	0	1009	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	506	5.95	0.57	12	0.16	708.00	7382.00	5450	20221205	-22.66	3795	20230726	11.07	5290	-20.32	20230203	3795	11.07	20230726	5450	-22.66	20221205	3795	11.07	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
144	20230807	100217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	45	2	1.10	46251835	11189	6.89	4175	4175	4110	5300	2860	4080	4133.69	0.65	0	263	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	495	5.83	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
145	20230807	090216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	80	2	1.96	7382475	1770	1.09	4175	4175	4160	5300	2860	4080	4170.89	0.65	0	-39	4406	4242	4161	3997	3916	4202	3957	60	1220	500	2930	5	1	12000000	499	5.88	0.56	12	0.01	708.00	7382.00	5450	20221205	-23.67	3795	20230726	9.62	5290	-21.36	20230203	3795	9.62	20230726	5450	-23.67	20221205	3795	9.62	20230726	0.97	N	008370	500	60 억		77842	N	N	0	N	00	N
146	20230804	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-210	5	-4.90	668725335	161690	6.83	4290	4325	4080	5570	3005	4290	4135.90	0.59	0	6348	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	490	5.76	0.55	12	1.35	708.00	7382.00	5450	20221205	-25.14	3795	20230726	7.51	5290	-22.87	20230203	3795	7.51	20230726	5450	-25.14	20221205	3795	7.51	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
147	20230804	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-190	5	-4.43	587777825	141878	5.99	4290	4325	4090	5570	3005	4290	4142.84	0.59	0	5828	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	492	5.79	0.56	12	1.18	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
148	20230804	140217	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-165	5	-3.85	556072720	134166	5.67	4290	4325	4090	5570	3005	4290	4144.66	0.59	0	6128	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	495	5.83	0.56	12	1.12	708.00	7382.00	5450	20221205	-24.31	3795	20230726	8.70	5290	-22.02	20230203	3795	8.70	20230726	5450	-24.31	20221205	3795	8.70	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
149	20230804	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-175	5	-4.08	544634475	131387	5.55	4290	4325	4090	5570	3005	4290	4145.27	0.59	0	6066	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	494	5.81	0.56	12	1.09	708.00	7382.00	5450	20221205	-24.50	3795	20230726	8.43	5290	-22.21	20230203	3795	8.43	20230726	5450	-24.50	20221205	3795	8.43	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
150	20230804	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-170	5	-3.96	457706755	110229	4.65	4290	4325	4090	5570	3005	4290	4152.33	0.59	0	6462	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	494	5.82	0.56	12	0.92	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
151	20230804	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-160	5	-3.73	413348860	99465	4.20	4290	4325	4090	5570	3005	4290	4155.72	0.59	0	6722	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	496	5.83	0.56	12	0.83	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
152	20230804	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-155	5	-3.61	357935700	86104	3.64	4290	4325	4090	5570	3005	4290	4157.02	0.59	0	8135	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	496	5.84	0.56	12	0.72	708.00	7382.00	5450	20221205	-24.13	3795	20230726	8.96	5290	-21.83	20230203	3795	8.96	20230726	5450	-24.13	20221205	3795	8.96	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
153	20230804	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-20	5	-0.47	34544420	8047	0.34	4290	4325	4265	5570	3005	4290	4292.83	0.59	0	-361	5370	4830	4410	3870	3450	5100	4140	60	1282	500	3080	5	1	12000000	512	6.03	0.58	12	0.07	708.00	7382.00	5450	20221205	-21.65	3795	20230726	12.52	5290	-19.28	20230203	3795	12.52	20230726	5450	-21.65	20221205	3795	12.52	20230726	0.98	N	008370	500	60 억		71384	N	N	0	N	00	N
154	20230803	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	280	2	6.98	10862418280	2360445	19541.72	4010	4950	3990	5210	2810	4010	4601.92	0.60	0	-297	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	515	6.06	0.58	12	19.67	708.00	7382.00	5450	20221205	-21.28	3795	20230726	13.04	5290	-18.90	20230203	3795	13.04	20230726	5450	-21.28	20221205	3795	13.04	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
155	20230803	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	305	2	7.61	10598306620	2298838	19031.69	4010	4950	3990	5210	2810	4010	4610.29	0.60	0	-2382	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	518	6.09	0.58	12	19.16	708.00	7382.00	5450	20221205	-20.83	3795	20230726	13.70	5290	-18.43	20230203	3795	13.70	20230726	5450	-20.83	20221205	3795	13.70	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
156	20230803	140213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	340	2	8.48	9638339215	2075546	17183.10	4010	4950	3990	5210	2810	4010	4643.76	0.60	0	-3020	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	522	6.14	0.59	12	17.30	708.00	7382.00	5450	20221205	-20.18	3795	20230726	14.62	5290	-17.77	20230203	3795	14.62	20230726	5450	-20.18	20221205	3795	14.62	20230726	0.98	N	008370	500	60 억		71771	Y	N	0	N	00	N
157	20230803	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	730	2	18.20	4649350050	1006557	8333.12	4010	4910	3990	5210	2810	4010	4619.06	0.60	0	-2109	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	569	6.69	0.64	12	8.39	708.00	7382.00	5450	20221205	-13.03	3795	20230726	24.90	5290	-10.40	20230203	3795	24.90	20230726	5450	-13.03	20221205	3795	24.90	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
158	20230803	120215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	15	2	0.37	15239450	3797	31.43	4010	4060	3990	5210	2810	4010	4013.55	0.60	0	25	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	483	5.69	0.55	12	0.03	708.00	7382.00	5450	20221205	-26.15	3795	20230726	6.06	5290	-23.91	20230203	3795	6.06	20230726	5450	-26.15	20221205	3795	6.06	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
159	20230803	110213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	10	2	0.25	14281245	3559	29.46	4010	4060	3990	5210	2810	4010	4012.71	0.60	0	39	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	482	5.68	0.54	12	0.03	708.00	7382.00	5450	20221205	-26.24	3795	20230726	5.93	5290	-24.01	20230203	3795	5.93	20230726	5450	-26.24	20221205	3795	5.93	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
160	20230803	100213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-5	5	-0.12	12709200	3169	26.24	4010	4050	3990	5210	2810	4010	4010.48	0.60	0	141	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	481	5.66	0.54	12	0.03	708.00	7382.00	5450	20221205	-26.51	3795	20230726	5.53	5290	-24.29	20230203	3795	5.53	20230726	5450	-26.51	20221205	3795	5.53	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
161	20230803	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	0	3	0.00	2726800	680	5.63	4010	4010	4010	5210	2810	4010	4010.00	0.60	0	0	4196	4102	4056	3962	3916	4080	3940	60	1200	500	2880	5	1	12000000	481	5.66	0.54	12	0.01	708.00	7382.00	5450	20221205	-26.42	3795	20230726	5.67	5290	-24.20	20230203	3795	5.67	20230726	5450	-26.42	20221205	3795	5.67	20230726	0.98	N	008370	500	60 억		71771	N	N	0	N	00	N
162	20230802	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-100	5	-2.43	48240915	11804	89.74	4140	4150	4010	5340	2880	4110	4086.83	0.60	0	-93	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	481	5.66	0.54	12	0.10	708.00	7382.00	5450	20221205	-26.42	3795	20230726	5.67	5290	-24.20	20230203	3795	5.67	20230726	5450	-26.42	20221205	3795	5.67	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
163	20230802	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-45	5	-1.09	35135560	8558	65.06	4140	4150	4060	5340	2880	4110	4105.58	0.60	0	-9	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	488	5.74	0.55	12	0.07	708.00	7382.00	5450	20221205	-25.41	3795	20230726	7.11	5290	-23.16	20230203	3795	7.11	20230726	5450	-25.41	20221205	3795	7.11	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
164	20230802	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-45	5	-1.09	31529820	7671	58.32	4140	4150	4065	5340	2880	4110	4110.26	0.60	0	-19	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	488	5.74	0.55	12	0.06	708.00	7382.00	5450	20221205	-25.41	3795	20230726	7.11	5290	-23.16	20230203	3795	7.11	20230726	5450	-25.41	20221205	3795	7.11	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
165	20230802	130214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-15	5	-0.36	28026275	6813	51.79	4140	4150	4080	5340	2880	4110	4113.65	0.60	0	107	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	491	5.78	0.55	12	0.06	708.00	7382.00	5450	20221205	-24.86	3795	20230726	7.91	5290	-22.59	20230203	3795	7.91	20230726	5450	-24.86	20221205	3795	7.91	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
166	20230802	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	25029490	6080	46.22	4140	4150	4090	5340	2880	4110	4116.69	0.60	0	101	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	493	5.81	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
167	20230802	110212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	10	2	0.24	17307195	4198	31.91	4140	4150	4110	5340	2880	4110	4122.72	0.60	0	123	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	494	5.82	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
168	20230802	100214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	30	2	0.73	13491995	3271	24.87	4140	4150	4110	5340	2880	4110	4124.73	0.60	0	63	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	497	5.85	0.56	12	0.03	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
169	20230802	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	30	2	0.73	550620	133	1.01	4140	4140	4140	5340	2880	4110	4140.00	0.60	0	0	4163	4136	4113	4086	4063	4150	4100	60	1230	500	2950	5	1	12000000	497	5.85	0.56	12	0.00	708.00	7382.00	5450	20221205	-24.04	3795	20230726	9.09	5290	-21.74	20230203	3795	9.09	20230726	5450	-24.04	20221205	3795	9.09	20230726	0.98	N	008370	500	60 억		71844	N	N	0	N	00	N
170	20230801	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	45	2	1.11	54116875	13154	170.92	4105	4140	4090	5280	2850	4065	4114.10	0.60	0	-318	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	493	5.81	0.56	12	0.11	708.00	7382.00	5450	20221205	-24.59	3795	20230726	8.30	5290	-22.31	20230203	3795	8.30	20230726	5450	-24.59	20221205	3795	8.30	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
171	20230801	150211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	55	2	1.35	50968330	12389	160.98	4105	4140	4090	5280	2850	4065	4114.00	0.60	0	-296	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	494	5.82	0.56	12	0.10	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
172	20230801	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	55	2	1.35	42575840	10352	134.51	4105	4140	4090	5280	2850	4065	4112.81	0.60	0	-541	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	494	5.82	0.56	12	0.09	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
173	20230801	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	55	2	1.35	37271020	9065	117.79	4105	4140	4090	5280	2850	4065	4111.53	0.60	0	-356	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	494	5.82	0.56	12	0.08	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
174	20230801	120213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	65	2	1.60	33704280	8200	106.55	4105	4140	4090	5280	2850	4065	4110.28	0.60	0	-131	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	496	5.83	0.56	12	0.07	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
175	20230801	110211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	65	2	1.60	30940625	7532	97.87	4105	4140	4090	5280	2850	4065	4107.89	0.60	0	-104	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	496	5.83	0.56	12	0.06	708.00	7382.00	5450	20221205	-24.22	3795	20230726	8.83	5290	-21.93	20230203	3795	8.83	20230726	5450	-24.22	20221205	3795	8.83	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
176	20230801	100212	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	55	2	1.35	24796650	6042	78.51	4105	4140	4090	5280	2850	4065	4104.05	0.60	0	-119	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	494	5.82	0.56	12	0.05	708.00	7382.00	5450	20221205	-24.40	3795	20230726	8.56	5290	-22.12	20230203	3795	8.56	20230726	5450	-24.40	20221205	3795	8.56	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N
177	20230801	090211	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	35	2	0.86	3345540	815	10.59	4105	4105	4100	5280	2850	4065	4104.96	0.60	0	0	4181	4122	4091	4032	4001	4107	4017	60	1215	500	2920	5	1	12000000	492	5.79	0.56	12	0.01	708.00	7382.00	5450	20221205	-24.77	3795	20230726	8.04	5290	-22.50	20230203	3795	8.04	20230726	5450	-24.77	20221205	3795	8.04	20230726	0.97	N	008370	500	60 억		72385	N	N	0	N	00	N