KissMeData/041930/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	160459	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8360	-240	5	-2.79	392157830	46309	76.96	8600	8640	8320	11180	6020	8600	8468.47	2.21	0	-1832	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1321	8.59	0.88	12	0.29	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.19	N	041930	500	80 억		348725	N	N	8	N	00	N
3	20230831	150611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	-260	5	-3.02	370873400	43760	72.73	8600	8640	8320	11180	6020	8600	8475.17	2.21	0	-1471	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1318	8.57	0.88	12	0.28	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
4	20230831	140646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8430	-170	5	-1.98	259796010	30507	50.70	8600	8640	8410	11180	6020	8600	8515.95	2.21	0	-685	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1332	8.66	0.89	12	0.19	973.00	9486.00	12550	20221116	-32.83	6820	20220930	23.61	11200	-24.73	20230414	7860	7.25	20230726	12550	-32.83	20221116	6820	23.61	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
5	20230831	130626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8420	-180	5	-2.09	236012520	27684	46.01	8600	8640	8420	11180	6020	8600	8525.23	2.21	0	-487	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1330	8.65	0.89	12	0.18	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
6	20230831	120637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8460	-140	5	-1.63	204023790	23889	39.70	8600	8640	8440	11180	6020	8600	8540.49	2.21	0	-290	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1337	8.69	0.89	12	0.15	973.00	9486.00	12550	20221116	-32.59	6820	20220930	24.05	11200	-24.46	20230414	7860	7.63	20230726	12550	-32.59	20221116	6820	24.05	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
7	20230831	110909	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	-70	5	-0.81	152782960	17841	29.65	8600	8640	8500	11180	6020	8600	8563.59	2.21	0	-969	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1348	8.77	0.90	12	0.11	973.00	9486.00	12550	20221116	-32.03	6820	20220930	25.07	11200	-23.84	20230414	7860	8.52	20230726	12550	-32.03	20221116	6820	25.07	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
8	20230831	100705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	0	3	0.00	106744870	12439	20.67	8600	8640	8500	11180	6020	8600	8581.47	2.21	0	-473	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1359	8.84	0.91	12	0.08	973.00	9486.00	12550	20221116	-31.47	6820	20220930	26.10	11200	-23.21	20230414	7860	9.41	20230726	12550	-31.47	20221116	6820	26.10	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
9	20230831	090554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8610	10	2	0.12	45505110	5316	8.84	8600	8630	8500	11180	6020	8600	8560.03	2.21	0	590	8706	8652	8546	8492	8386	8680	8520	80	2580	500	6020	10	1	15800000	1360	8.85	0.91	12	0.03	973.00	9486.00	12550	20221116	-31.39	6820	20220930	26.25	11200	-23.12	20230414	7860	9.54	20230726	12550	-31.39	20221116	6820	26.25	20220930	4.19	N	041930	500	80 억		348725	N	N	20	N	00	N
10	20230830	160502	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8600	180	2	2.14	497368200	58226	138.28	8480	8600	8440	10940	5900	8420	8541.75	2.17	0	5475	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1359	8.84	0.91	12	0.37	973.00	9486.00	12550	20221116	-31.47	6820	20220930	26.10	11200	-23.21	20230414	7860	9.41	20230726	12550	-31.47	20221116	6820	26.10	20220930	4.18	N	041930	500	80 억		343189	N	N	20	N	00	N
11	20230830	150556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	150	2	1.78	452309090	52979	125.82	8480	8580	8440	10940	5900	8420	8537.52	2.17	0	5642	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1354	8.81	0.90	12	0.34	973.00	9486.00	12550	20221116	-31.71	6820	20220930	25.66	11200	-23.48	20230414	7860	9.03	20230726	12550	-31.71	20221116	6820	25.66	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
12	20230830	140627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8570	150	2	1.78	347619220	40736	96.74	8480	8580	8440	10940	5900	8420	8533.46	2.17	0	3740	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1354	8.81	0.90	12	0.26	973.00	9486.00	12550	20221116	-31.71	6820	20220930	25.66	11200	-23.48	20230414	7860	9.03	20230726	12550	-31.71	20221116	6820	25.66	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
13	20230830	130613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8540	120	2	1.43	287680560	33727	80.10	8480	8580	8440	10940	5900	8420	8529.68	2.17	0	3506	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1349	8.78	0.90	12	0.21	973.00	9486.00	12550	20221116	-31.95	6820	20220930	25.22	11200	-23.75	20230414	7860	8.65	20230726	12550	-31.95	20221116	6820	25.22	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
14	20230830	120627	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	130	2	1.54	274672490	32204	76.48	8480	8580	8440	10940	5900	8420	8529.14	2.17	0	3366	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1351	8.79	0.90	12	0.20	973.00	9486.00	12550	20221116	-31.87	6820	20220930	25.37	11200	-23.66	20230414	7860	8.78	20230726	12550	-31.87	20221116	6820	25.37	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
15	20230830	110903	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	130	2	1.54	231022680	27102	64.36	8480	8580	8440	10940	5900	8420	8524.19	2.17	0	2877	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1351	8.79	0.90	12	0.17	973.00	9486.00	12550	20221116	-31.87	6820	20220930	25.37	11200	-23.66	20230414	7860	8.78	20230726	12550	-31.87	20221116	6820	25.37	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
16	20230830	100651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	90	2	1.07	136735800	16053	38.12	8480	8580	8440	10940	5900	8420	8517.77	2.17	0	91	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1345	8.75	0.90	12	0.10	973.00	9486.00	12550	20221116	-32.19	6820	20220930	24.78	11200	-24.02	20230414	7860	8.27	20230726	12550	-32.19	20221116	6820	24.78	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
17	20230830	090546	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	70	2	0.83	11333750	1336	3.17	8480	8530	8440	10940	5900	8420	8483.35	2.17	0	155	8586	8502	8386	8302	8186	8545	8345	80	2520	500	5890	10	1	15800000	1341	8.73	0.90	12	0.01	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.18	N	041930	500	80 억		343189	N	N	25	N	00	N
18	20230829	160458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8420	150	2	1.81	353873430	42108	144.48	8280	8470	8270	10750	5790	8270	8403.91	2.12	0	7758	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1330	8.65	0.89	12	0.27	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.16	N	041930	500	80 억		334641	N	N	25	N	00	N
19	20230829	150559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	170	2	2.06	343306840	40852	140.17	8280	8470	8270	10750	5790	8270	8403.67	2.12	0	7737	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1334	8.67	0.89	12	0.26	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
20	20230829	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	130	2	1.57	291384530	34678	118.99	8280	8470	8270	10750	5790	8270	8402.58	2.12	0	7879	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1327	8.63	0.89	12	0.22	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
21	20230829	130617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	170	2	2.06	266568390	31722	108.85	8280	8470	8270	10750	5790	8270	8403.27	2.12	0	8563	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1334	8.67	0.89	12	0.20	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
22	20230829	120638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	170	2	2.06	248428220	29571	101.47	8280	8470	8270	10750	5790	8270	8401.08	2.12	0	8758	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1334	8.67	0.89	12	0.19	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
23	20230829	111009	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8430	160	2	1.93	215415270	25659	88.04	8280	8460	8270	10750	5790	8270	8395.31	2.12	0	8353	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1332	8.66	0.89	12	0.16	973.00	9486.00	12550	20221116	-32.83	6820	20220930	23.61	11200	-24.73	20230414	7860	7.25	20230726	12550	-32.83	20221116	6820	23.61	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
24	20230829	100711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	170	2	2.06	153360010	18292	62.76	8280	8460	8270	10750	5790	8270	8383.99	2.12	0	6983	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1334	8.67	0.89	12	0.12	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
25	20230829	090448	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	0	3	0.00	6340340	765	2.62	8280	8310	8270	10750	5790	8270	8288.03	2.12	0	437	8430	8350	8250	8170	8070	8390	8210	80	2480	500	5780	10	1	15800000	1307	8.50	0.87	12	0.00	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.16	N	041930	500	80 억		334641	N	N	20	N	00	N
26	20230828	160445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	70	2	0.85	240501810	29132	115.40	8220	8330	8150	10660	5740	8200	8255.59	2.08	0	5276	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1307	8.50	0.87	12	0.18	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.16	N	041930	500	80 억		329400	N	N	20	N	00	N
27	20230828	150450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	60	2	0.73	220853860	26753	105.97	8220	8330	8150	10660	5740	8200	8255.29	2.08	0	4789	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1305	8.49	0.87	12	0.17	973.00	9486.00	12550	20221116	-34.18	6820	20220930	21.11	11200	-26.25	20230414	7860	5.09	20230726	12550	-34.18	20221116	6820	21.11	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
28	20230828	140452	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	90	2	1.10	202280350	24510	97.09	8220	8330	8150	10660	5740	8200	8252.97	2.08	0	4634	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1310	8.52	0.87	12	0.16	973.00	9486.00	12550	20221116	-33.94	6820	20220930	21.55	11200	-25.98	20230414	7860	5.47	20230726	12550	-33.94	20221116	6820	21.55	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
29	20230828	130455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	100	2	1.22	169547360	20558	81.43	8220	8330	8150	10660	5740	8200	8247.27	2.08	0	2282	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1311	8.53	0.87	12	0.13	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
30	20230828	120450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	90	2	1.10	141135850	17137	67.88	8220	8310	8150	10660	5740	8200	8235.74	2.08	0	2062	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1310	8.52	0.87	12	0.11	973.00	9486.00	12550	20221116	-33.94	6820	20220930	21.55	11200	-25.98	20230414	7860	5.47	20230726	12550	-33.94	20221116	6820	21.55	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
31	20230828	110447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	70	2	0.85	115181910	13995	55.44	8220	8310	8150	10660	5740	8200	8230.22	2.08	0	953	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1307	8.50	0.87	12	0.09	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
32	20230828	100442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	50	2	0.61	83634560	10185	40.34	8220	8270	8150	10660	5740	8200	8211.54	2.08	0	802	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1304	8.48	0.87	12	0.06	973.00	9486.00	12550	20221116	-34.26	6820	20220930	20.97	11200	-26.34	20230414	7860	4.96	20230726	12550	-34.26	20221116	6820	20.97	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
33	20230828	090450	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	0	3	0.00	17237290	2099	8.31	8220	8240	8200	10660	5740	8200	8212.14	2.08	0	-1408	8353	8276	8213	8136	8073	8315	8175	80	2460	500	5740	10	1	15800000	1296	8.43	0.86	12	0.01	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.16	N	041930	500	80 억		329400	N	N	19	N	00	N
34	20230825	160446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	-40	5	-0.49	206264650	25107	116.73	8150	8290	8150	10710	5770	8240	8215.43	2.08	0	1225	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1296	8.43	0.86	12	0.16	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.13	N	041930	500	80 억		328128	N	N	19	N	00	N
35	20230825	150449	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	-30	5	-0.36	202689120	24671	114.70	8150	8290	8150	10710	5770	8240	8215.68	2.08	0	1180	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1297	8.44	0.87	12	0.16	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
36	20230825	140447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	-10	5	-0.12	195889130	23842	110.85	8150	8290	8150	10710	5770	8240	8216.14	2.08	0	1044	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1300	8.46	0.87	12	0.15	973.00	9486.00	12550	20221116	-34.42	6820	20220930	20.67	11200	-26.52	20230414	7860	4.71	20230726	12550	-34.42	20221116	6820	20.67	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
37	20230825	130446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8260	20	2	0.24	158100640	19257	89.53	8150	8290	8150	10710	5770	8240	8210.03	2.08	0	1713	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1305	8.49	0.87	12	0.12	973.00	9486.00	12550	20221116	-34.18	6820	20220930	21.11	11200	-26.25	20230414	7860	5.09	20230726	12550	-34.18	20221116	6820	21.11	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
38	20230825	120446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	30	2	0.36	104480790	12762	59.33	8150	8290	8150	10710	5770	8240	8186.87	2.08	0	1639	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1307	8.50	0.87	12	0.08	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
39	20230825	110447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	-60	5	-0.73	63647820	7796	36.25	8150	8200	8150	10710	5770	8240	8164.16	2.08	0	1266	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1292	8.41	0.86	12	0.05	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
40	20230825	100447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-80	5	-0.97	49148960	6021	27.99	8150	8200	8150	10710	5770	8240	8162.92	2.08	0	691	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1289	8.39	0.86	12	0.04	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
41	20230825	090447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-50	5	-0.61	6594480	809	3.76	8150	8200	8150	10710	5770	8240	8151.40	2.08	0	-92	8313	8276	8213	8176	8113	8295	8195	80	2470	500	5760	10	1	15800000	1294	8.42	0.86	12	0.01	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.13	N	041930	500	80 억		328128	N	N	26	N	00	N
42	20230824	160442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	40	2	0.49	171908440	20994	41.64	8150	8250	8150	10660	5740	8200	8188.38	2.07	0	437	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1302	8.47	0.87	12	0.13	973.00	9486.00	12550	20221116	-34.34	6820	20220930	20.82	11200	-26.43	20230414	7860	4.83	20230726	12550	-34.34	20221116	6820	20.82	20220930	4.15	N	041930	500	80 억		327727	N	N	26	N	00	N
43	20230824	150442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	10	2	0.12	165534060	20219	40.11	8150	8250	8150	10660	5740	8200	8187.05	2.07	0	264	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1297	8.44	0.87	12	0.13	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
44	20230824	140443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-10	5	-0.12	143899540	17579	34.87	8150	8250	8150	10660	5740	8200	8185.88	2.07	0	186	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1294	8.42	0.86	12	0.11	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
45	20230824	130447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	0	3	0.00	110940570	13559	26.89	8150	8250	8150	10660	5740	8200	8182.06	2.07	0	1169	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1296	8.43	0.86	12	0.09	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
46	20230824	120446	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-10	5	-0.12	88882400	10870	21.56	8150	8250	8150	10660	5740	8200	8176.85	2.07	0	1034	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1294	8.42	0.86	12	0.07	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
47	20230824	110445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	-10	5	-0.12	72467040	8865	17.58	8150	8250	8150	10660	5740	8200	8174.51	2.07	0	793	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1294	8.42	0.86	12	0.06	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
48	20230824	100443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	0	3	0.00	22247100	2713	5.38	8150	8250	8150	10660	5740	8200	8200.18	2.07	0	-443	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1296	8.43	0.86	12	0.02	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
49	20230824	090445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	40	2	0.49	7972420	977	1.94	8150	8240	8150	10660	5740	8200	8160.06	2.07	0	82	8400	8300	8180	8080	7960	8350	8130	80	2460	500	5740	10	1	15800000	1302	8.47	0.87	12	0.01	973.00	9486.00	12550	20221116	-34.34	6820	20220930	20.82	11200	-26.43	20230414	7860	4.83	20230726	12550	-34.34	20221116	6820	20.82	20220930	4.15	N	041930	500	80 억		327727	N	N	17	N	00	N
50	20230823	160440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	80	2	0.99	409442610	50035	139.73	8130	8280	8060	10550	5690	8120	8183.12	1.97	0	17159	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1296	8.43	0.86	12	0.32	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.15	N	041930	500	80 억		310569	N	N	17	N	00	N
51	20230823	150443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	70	2	0.86	375559130	45896	128.17	8130	8280	8060	10550	5690	8120	8182.83	1.97	0	15864	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1294	8.42	0.86	12	0.29	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
52	20230823	140445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	40	2	0.49	253830270	31069	86.77	8130	8270	8060	10550	5690	8120	8169.89	1.97	0	9370	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1289	8.39	0.86	12	0.20	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
53	20230823	130442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	30	2	0.37	221200870	27066	75.59	8130	8270	8060	10550	5690	8120	8172.65	1.97	0	8485	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1288	8.38	0.86	12	0.17	973.00	9486.00	12550	20221116	-35.06	6820	20220930	19.50	11200	-27.23	20230414	7860	3.69	20230726	12550	-35.06	20221116	6820	19.50	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
54	20230823	120445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	60	2	0.74	205147140	25101	70.10	8130	8270	8060	10550	5690	8120	8172.87	1.97	0	7585	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1292	8.41	0.86	12	0.16	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
55	20230823	110443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	90	2	1.11	138214510	16927	47.27	8130	8270	8060	10550	5690	8120	8165.33	1.97	0	5729	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1297	8.44	0.87	12	0.11	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
56	20230823	100442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	90	2	1.11	90357310	11112	31.03	8130	8210	8060	10550	5690	8120	8131.51	1.97	0	3915	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1297	8.44	0.87	12	0.07	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
57	20230823	090447	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	0	3	0.00	2265490	279	0.78	8130	8130	8120	10550	5690	8120	8120.04	1.97	0	-28	8373	8246	8173	8046	7973	8210	8010	80	2430	500	5680	10	1	15800000	1283	8.35	0.86	12	0.00	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.15	N	041930	500	80 억		310569	N	N	10	N	00	N
58	20230822	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-50	5	-0.61	291233470	35721	121.65	8220	8300	8100	10620	5720	8170	8153.02	2.00	0	-4886	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1283	8.35	0.86	12	0.23	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
59	20230822	150439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-50	5	-0.61	273188880	33498	114.08	8220	8300	8100	10620	5720	8170	8155.38	2.00	0	-4118	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1283	8.35	0.86	12	0.21	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
60	20230822	140445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-60	5	-0.73	239553370	29355	99.97	8220	8300	8100	10620	5720	8170	8160.56	2.00	0	-3020	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1281	8.34	0.85	12	0.19	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
61	20230822	130440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-10	5	-0.12	205432080	25152	85.66	8220	8300	8100	10620	5720	8170	8167.62	2.00	0	-1623	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1289	8.39	0.86	12	0.16	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
62	20230822	120433	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-40	5	-0.49	173704590	21246	72.36	8220	8300	8100	10620	5720	8170	8175.87	2.00	0	-2500	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1285	8.36	0.86	12	0.13	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
63	20230822	110438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	80	2	0.98	153504780	18778	63.95	8220	8300	8100	10620	5720	8170	8174.71	2.00	0	-1660	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1304	8.48	0.87	12	0.12	973.00	9486.00	12550	20221116	-34.26	6820	20220930	20.97	11200	-26.34	20230414	7860	4.96	20230726	12550	-34.26	20221116	6820	20.97	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
64	20230822	100437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-40	5	-0.49	53777480	6624	22.56	8220	8220	8100	10620	5720	8170	8118.58	2.00	0	-410	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1285	8.36	0.86	12	0.04	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
65	20230822	090439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-10	5	-0.12	3980790	487	1.66	8220	8220	8160	10620	5720	8170	8174.11	2.00	0	-37	8396	8282	8196	8082	7996	8240	8040	80	2450	500	5710	10	1	15800000	1289	8.39	0.86	12	0.00	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.20	N	041930	500	80 억		315455	N	N	10	N	00	N
66	20230821	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-30	5	-0.37	238097600	28962	48.59	8300	8310	8110	10660	5740	8200	8221.09	2.00	0	-1028	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1291	8.40	0.86	12	0.18	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.22	N	041930	500	80 억		316484	N	N	10	N	00	N
67	20230821	150441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	20	2	0.24	214384690	26063	43.73	8300	8310	8110	10660	5740	8200	8225.63	2.00	0	-817	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1299	8.45	0.87	12	0.16	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
68	20230821	140441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	50	2	0.61	174217350	21179	35.54	8300	8310	8110	10660	5740	8200	8225.95	2.00	0	1914	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1304	8.48	0.87	12	0.13	973.00	9486.00	12550	20221116	-34.26	6820	20220930	20.97	11200	-26.34	20230414	7860	4.96	20230726	12550	-34.26	20221116	6820	20.97	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
69	20230821	130443	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	20	2	0.24	168341600	20466	34.34	8300	8310	8110	10660	5740	8200	8225.43	2.00	0	2018	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1299	8.45	0.87	12	0.13	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
70	20230821	120441	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	20	2	0.24	141676910	17218	28.89	8300	8310	8110	10660	5740	8200	8228.42	2.00	0	2267	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1299	8.45	0.87	12	0.11	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
71	20230821	110440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	50	2	0.61	132633840	16121	27.05	8300	8310	8110	10660	5740	8200	8227.40	2.00	0	2393	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1304	8.48	0.87	12	0.10	973.00	9486.00	12550	20221116	-34.26	6820	20220930	20.97	11200	-26.34	20230414	7860	4.96	20230726	12550	-34.26	20221116	6820	20.97	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
72	20230821	100439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	30	2	0.37	73657010	8958	15.03	8300	8310	8110	10660	5740	8200	8222.48	2.00	0	568	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1300	8.46	0.87	12	0.06	973.00	9486.00	12550	20221116	-34.42	6820	20220930	20.67	11200	-26.52	20230414	7860	4.71	20230726	12550	-34.42	20221116	6820	20.67	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
73	20230821	090444	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-80	5	-0.98	14928520	1807	3.03	8300	8310	8110	10660	5740	8200	8261.49	2.00	0	-1117	8500	8350	8130	7980	7760	8425	8055	80	2460	500	5740	10	1	15800000	1283	8.35	0.86	12	0.01	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.22	N	041930	500	80 억		316484	N	N	3	N	00	N
74	20230818	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	40	2	0.49	480485920	59147	84.81	7910	8280	7910	10600	5720	8160	8123.59	1.88	0	19868	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1296	8.43	0.86	12	0.37	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.31	N	041930	500	80 억		296616	N	N	3	N	00	N
75	20230818	150434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8200	40	2	0.49	468372110	57664	82.68	7910	8280	7910	10600	5720	8160	8122.44	1.88	0	19109	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1296	8.43	0.86	12	0.36	973.00	9486.00	12550	20221116	-34.66	6820	20220930	20.23	11200	-26.79	20230414	7860	4.33	20230726	12550	-34.66	20221116	6820	20.23	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
76	20230818	140438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	30	2	0.37	430450710	53023	76.03	7910	8280	7910	10600	5720	8160	8118.19	1.88	0	17589	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1294	8.42	0.86	12	0.34	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
77	20230818	130435	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	60	2	0.74	398447210	49127	70.44	7910	8280	7910	10600	5720	8160	8110.55	1.88	0	15704	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1299	8.45	0.87	12	0.31	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
78	20230818	120445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	80	2	0.98	319122870	39471	56.59	7910	8280	7910	10600	5720	8160	8085.00	1.88	0	12037	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1302	8.47	0.87	12	0.25	973.00	9486.00	12550	20221116	-34.34	6820	20220930	20.82	11200	-26.43	20230414	7860	4.83	20230726	12550	-34.34	20221116	6820	20.82	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
79	20230818	110437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	60	2	0.74	261771930	32494	46.59	7910	8280	7910	10600	5720	8160	8056.01	1.88	0	10194	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1299	8.45	0.87	12	0.21	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
80	20230818	100438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-60	5	-0.74	176769890	22108	31.70	7910	8130	7910	10600	5720	8160	7995.74	1.88	0	7221	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1280	8.32	0.85	12	0.14	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
81	20230818	090439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-150	5	-1.84	85527840	10768	15.44	7910	8050	7910	10600	5720	8160	7942.78	1.88	0	2690	8473	8316	8103	7946	7733	8395	8025	80	2440	500	5710	10	1	15800000	1266	8.23	0.84	12	0.07	973.00	9486.00	12550	20221116	-36.18	6820	20220930	17.45	11200	-28.48	20230414	7860	1.91	20230726	12550	-36.18	20221116	6820	17.45	20220930	4.31	N	041930	500	80 억		296616	N	N	25	N	00	N
82	20230817	160439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	80	2	0.99	559516210	69683	84.06	8070	8260	7890	10500	5660	8080	8029.44	1.86	0	2070	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1289	8.39	0.86	12	0.44	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.39	N	041930	500	80 억		294387	N	N	25	N	00	N
83	20230817	150442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	90	2	1.11	530910680	66179	79.83	8070	8260	7890	10500	5660	8080	8022.33	1.86	0	1245	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1291	8.40	0.86	12	0.42	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
84	20230817	140439	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	140	2	1.73	511216470	63776	76.93	8070	8260	7890	10500	5660	8080	8015.79	1.86	0	1246	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1299	8.45	0.87	12	0.40	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
85	20230817	130436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	140	2	1.73	470517500	58836	70.97	8070	8250	7890	10500	5660	8080	7997.07	1.86	0	-2118	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1299	8.45	0.87	12	0.37	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
86	20230817	120438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	0	3	0.00	383243530	48157	58.09	8070	8080	7890	10500	5660	8080	7958.16	1.86	0	-2867	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1277	8.30	0.85	12	0.30	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
87	20230817	110438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	347784910	43745	52.77	8070	8070	7890	10500	5660	8080	7950.22	1.86	0	-4284	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1267	8.24	0.85	12	0.28	973.00	9486.00	12550	20221116	-36.10	6820	20220930	17.60	11200	-28.39	20230414	7860	2.04	20230726	12550	-36.10	20221116	6820	17.60	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
88	20230817	100437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-60	5	-0.74	269876170	33998	41.01	8070	8070	7890	10500	5660	8080	7937.92	1.86	0	-2959	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1267	8.24	0.85	12	0.22	973.00	9486.00	12550	20221116	-36.10	6820	20220930	17.60	11200	-28.39	20230414	7860	2.04	20230726	12550	-36.10	20221116	6820	17.60	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
89	20230817	090436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-70	5	-0.87	11331250	1410	1.70	8070	8070	8010	10500	5660	8080	8035.72	1.86	0	-1059	8540	8310	8190	7960	7840	8250	7900	80	2420	500	5650	10	1	15800000	1266	8.23	0.84	12	0.01	973.00	9486.00	12550	20221116	-36.18	6820	20220930	17.45	11200	-28.48	20230414	7860	1.91	20230726	12550	-36.18	20221116	6820	17.45	20220930	4.39	N	041930	500	80 억		294387	N	N	2	N	00	N
90	20230816	160437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	-370	5	-4.38	665535120	81715	84.30	8330	8420	8070	10980	5920	8450	8144.74	1.89	0	-4538	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1277	8.30	0.85	12	0.52	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.39	N	041930	500	80 억		298924	N	N	2	N	00	N
91	20230816	150438	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-360	5	-4.26	619440100	76009	78.42	8330	8420	8070	10980	5920	8450	8149.56	1.89	0	-4445	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1278	8.31	0.85	12	0.48	973.00	9486.00	12550	20221116	-35.54	6820	20220930	18.62	11200	-27.77	20230414	7860	2.93	20230726	12550	-35.54	20221116	6820	18.62	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
92	20230816	140436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-330	5	-3.91	556035180	68169	70.33	8330	8420	8070	10980	5920	8450	8156.72	1.89	0	-5590	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1283	8.35	0.86	12	0.43	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
93	20230816	130437	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-330	5	-3.91	500705150	61342	63.29	8330	8420	8070	10980	5920	8450	8162.52	1.89	0	-5257	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1283	8.35	0.86	12	0.39	973.00	9486.00	12550	20221116	-35.30	6820	20220930	19.06	11200	-27.50	20230414	7860	3.31	20230726	12550	-35.30	20221116	6820	19.06	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
94	20230816	120442	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-300	5	-3.55	493034760	60398	62.31	8330	8420	8070	10980	5920	8450	8163.10	1.89	0	-5180	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1288	8.38	0.86	12	0.38	973.00	9486.00	12550	20221116	-35.06	6820	20220930	19.50	11200	-27.23	20230414	7860	3.69	20230726	12550	-35.06	20221116	6820	19.50	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
95	20230816	110440	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-320	5	-3.79	431020140	52753	54.42	8330	8420	8070	10980	5920	8450	8170.53	1.89	0	-3063	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1285	8.36	0.86	12	0.33	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
96	20230816	100436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-340	5	-4.02	378838830	46319	47.79	8330	8420	8070	10980	5920	8450	8178.91	1.89	0	-3166	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1281	8.34	0.85	12	0.29	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
97	20230816	090434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	-140	5	-1.66	38956720	4674	4.82	8330	8420	8300	10980	5920	8450	8334.77	1.89	0	-2004	8730	8590	8460	8320	8190	8660	8390	80	2530	500	5910	10	1	15800000	1313	8.54	0.88	12	0.03	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.39	N	041930	500	80 억		298924	N	N	4	N	00	N
98	20230814	160432	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	-20	5	-0.24	816489760	96819	196.73	8390	8600	8330	11010	5930	8470	8433.15	1.94	0	-8069	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1335	8.68	0.89	12	0.61	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.43	N	041930	500	80 억		306951	N	N	4	N	00	N
99	20230814	150430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	-90	5	-1.06	735688960	87252	177.29	8390	8600	8330	11010	5930	8470	8431.77	1.94	0	-6502	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1324	8.61	0.88	12	0.55	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	7860	6.62	20230726	12550	-33.23	20221116	6820	22.87	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
100	20230814	140431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8400	-70	5	-0.83	671295760	79558	161.66	8390	8600	8330	11010	5930	8470	8437.81	1.94	0	-7668	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1327	8.63	0.89	12	0.50	973.00	9486.00	12550	20221116	-33.07	6820	20220930	23.17	11200	-25.00	20230414	7860	6.87	20230726	12550	-33.07	20221116	6820	23.17	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
101	20230814	130429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	-60	5	-0.71	626873240	74252	150.88	8390	8600	8330	11010	5930	8470	8442.51	1.94	0	-8265	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1329	8.64	0.89	12	0.47	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
102	20230814	120429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8360	-110	5	-1.30	571493610	67643	137.45	8390	8600	8330	11010	5930	8470	8448.67	1.94	0	-10170	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1321	8.59	0.88	12	0.43	973.00	9486.00	12550	20221116	-33.39	6820	20220930	22.58	11200	-25.36	20230414	7860	6.36	20230726	12550	-33.39	20221116	6820	22.58	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
103	20230814	110429	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8460	-10	5	-0.12	468437630	55350	112.47	8390	8600	8330	11010	5930	8470	8463.19	1.94	0	-11291	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1337	8.69	0.89	12	0.35	973.00	9486.00	12550	20221116	-32.59	6820	20220930	24.05	11200	-24.46	20230414	7860	7.63	20230726	12550	-32.59	20221116	6820	24.05	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
104	20230814	100428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8420	-50	5	-0.59	398549410	47126	95.76	8390	8600	8330	11010	5930	8470	8457.10	1.94	0	-13115	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1330	8.65	0.89	12	0.30	973.00	9486.00	12550	20221116	-32.91	6820	20220930	23.46	11200	-24.82	20230414	7860	7.12	20230726	12550	-32.91	20221116	6820	23.46	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
105	20230814	090428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	-140	5	-1.65	52234200	6237	12.67	8390	8420	8330	11010	5930	8470	8374.75	1.94	0	875	8783	8626	8443	8286	8103	8705	8365	80	2540	500	5920	10	1	15800000	1316	8.56	0.88	12	0.04	973.00	9486.00	12550	20221116	-33.63	6820	20220930	22.14	11200	-25.62	20230414	7860	5.98	20230726	12550	-33.63	20221116	6820	22.14	20220930	4.43	N	041930	500	80 억		306951	N	N	0	N	00	N
106	20230811	160428	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	180	2	2.17	411828070	48513	81.59	8260	8600	8260	10770	5810	8290	8489.21	1.88	0	9199	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1338	8.71	0.89	12	0.31	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
107	20230811	150425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	180	2	2.17	365369890	43029	72.37	8260	8600	8260	10770	5810	8290	8491.25	1.88	0	9127	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1338	8.71	0.89	12	0.27	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
108	20230811	140427	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	190	2	2.29	338714940	39874	67.06	8260	8600	8260	10770	5810	8290	8494.63	1.88	0	8579	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1340	8.72	0.89	12	0.25	973.00	9486.00	12550	20221116	-32.43	6820	20220930	24.34	11200	-24.29	20230414	7860	7.89	20230726	12550	-32.43	20221116	6820	24.34	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
109	20230811	130425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	180	2	2.17	321359550	37823	63.62	8260	8600	8260	10770	5810	8290	8496.41	1.88	0	9099	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1338	8.71	0.89	12	0.24	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
110	20230811	120424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	220	2	2.65	284056280	33430	56.23	8260	8600	8260	10770	5810	8290	8497.05	1.88	0	8766	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1345	8.75	0.90	12	0.21	973.00	9486.00	12550	20221116	-32.19	6820	20220930	24.78	11200	-24.02	20230414	7860	8.27	20230726	12550	-32.19	20221116	6820	24.78	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
111	20230811	110422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	240	2	2.90	259988490	30602	51.47	8260	8600	8260	10770	5810	8290	8495.80	1.88	0	9043	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1348	8.77	0.90	12	0.19	973.00	9486.00	12550	20221116	-32.03	6820	20220930	25.07	11200	-23.84	20230414	7860	8.52	20230726	12550	-32.03	20221116	6820	25.07	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
112	20230811	100421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8510	220	2	2.65	137667870	16284	27.39	8260	8530	8260	10770	5810	8290	8454.18	1.88	0	8314	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1345	8.75	0.90	12	0.10	973.00	9486.00	12550	20221116	-32.19	6820	20220930	24.78	11200	-24.02	20230414	7860	8.27	20230726	12550	-32.19	20221116	6820	24.78	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
113	20230811	090425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	20	2	0.24	3091400	374	0.63	8260	8310	8260	10770	5810	8290	8265.78	1.88	0	-36	8590	8440	8260	8110	7930	8515	8185	80	2480	500	5800	10	1	15800000	1313	8.54	0.88	12	0.00	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.43	N	041930	500	80 억		297750	N	N	0	N	00	N
114	20230810	160423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8290	100	2	1.22	485626100	58749	143.76	8110	8410	8080	10640	5740	8190	8266.11	1.85	0	5388	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1310	8.52	0.87	12	0.37	973.00	9486.00	12550	20221116	-33.94	6820	20220930	21.55	11200	-25.98	20230414	7860	5.47	20230726	12550	-33.94	20221116	6820	21.55	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
115	20230810	150421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8380	190	2	2.32	452299330	54741	133.96	8110	8410	8080	10640	5740	8190	8262.53	1.85	0	5431	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1324	8.61	0.88	12	0.35	973.00	9486.00	12550	20221116	-33.23	6820	20220930	22.87	11200	-25.18	20230414	7860	6.62	20230726	12550	-33.23	20221116	6820	22.87	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
116	20230810	140421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8390	200	2	2.44	424830300	51462	125.93	8110	8410	8080	10640	5740	8190	8255.22	1.85	0	5666	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1326	8.62	0.88	12	0.33	973.00	9486.00	12550	20221116	-33.15	6820	20220930	23.02	11200	-25.09	20230414	7860	6.74	20230726	12550	-33.15	20221116	6820	23.02	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
117	20230810	130417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	120	2	1.47	318147990	38686	94.67	8110	8310	8080	10640	5740	8190	8223.85	1.85	0	1484	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1313	8.54	0.88	12	0.24	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
118	20230810	120422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	120	2	1.47	228079350	27829	68.10	8110	8310	8080	10640	5740	8190	8195.74	1.85	0	593	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1313	8.54	0.88	12	0.18	973.00	9486.00	12550	20221116	-33.78	6820	20220930	21.85	11200	-25.80	20230414	7860	5.73	20230726	12550	-33.78	20221116	6820	21.85	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
119	20230810	110424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8300	110	2	1.34	200413240	24490	59.93	8110	8310	8080	10640	5740	8190	8183.47	1.85	0	622	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1311	8.53	0.87	12	0.16	973.00	9486.00	12550	20221116	-33.86	6820	20220930	21.70	11200	-25.89	20230414	7860	5.60	20230726	12550	-33.86	20221116	6820	21.70	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
120	20230810	100422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-50	5	-0.61	73718980	9093	22.25	8110	8190	8080	10640	5740	8190	8107.22	1.85	0	-965	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1286	8.37	0.86	12	0.06	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
121	20230810	090426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	0	3	0.00	12327630	1520	3.72	8110	8190	8110	10640	5740	8190	8110.28	1.85	0	0	8383	8286	8133	8036	7883	8335	8085	80	2450	500	5730	10	1	15800000	1294	8.42	0.86	12	0.01	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.37	N	041930	500	80 억		291873	N	N	0	N	00	N
122	20230809	160422	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	190	2	2.38	328681020	40680	67.26	7980	8230	7980	10400	5600	8000	8079.75	1.75	0	13965	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1294	8.42	0.86	12	0.26	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
123	20230809	150416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	190	2	2.38	313709700	38849	64.23	7980	8230	7980	10400	5600	8000	8075.20	1.75	0	13945	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1294	8.42	0.86	12	0.25	973.00	9486.00	12550	20221116	-34.74	6820	20220930	20.09	11200	-26.88	20230414	7860	4.20	20230726	12550	-34.74	20221116	6820	20.09	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
124	20230809	140416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	180	2	2.25	280890630	34841	57.61	7980	8180	7980	10400	5600	8000	8062.16	1.75	0	13574	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1292	8.41	0.86	12	0.22	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
125	20230809	130425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	150	2	1.88	246590350	30632	50.65	7980	8150	7980	10400	5600	8000	8050.17	1.75	0	13263	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1288	8.38	0.86	12	0.19	973.00	9486.00	12550	20221116	-35.06	6820	20220930	19.50	11200	-27.23	20230414	7860	3.69	20230726	12550	-35.06	20221116	6820	19.50	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
126	20230809	120423	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	80	2	1.00	209271570	26036	43.05	7980	8080	7980	10400	5600	8000	8037.85	1.75	0	12958	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1277	8.30	0.85	12	0.16	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
127	20230809	110421	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	40	2	0.50	170966060	21269	35.17	7980	8080	7980	10400	5600	8000	8038.36	1.75	0	10547	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1270	8.26	0.85	12	0.13	973.00	9486.00	12550	20221116	-35.94	6820	20220930	17.89	11200	-28.21	20230414	7860	2.29	20230726	12550	-35.94	20221116	6820	17.89	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
128	20230809	100415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	80	2	1.00	80363180	9998	16.53	7980	8080	7980	10400	5600	8000	8038.12	1.75	0	4975	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1277	8.30	0.85	12	0.06	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
129	20230809	090416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	20	2	0.25	1014650	127	0.21	7980	8020	7980	10400	5600	8000	7982.47	1.75	0	-38	8326	8162	8076	7912	7826	8120	7870	80	2400	500	5600	10	1	15800000	1267	8.24	0.85	12	0.00	973.00	9486.00	12550	20221116	-36.10	6820	20220930	17.60	11200	-28.39	20230414	7860	2.04	20230726	12550	-36.10	20221116	6820	17.60	20220930	4.36	N	041930	500	80 억		276685	N	N	95	N	00	N
130	20230808	160424	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-140	5	-1.72	485869880	60238	123.35	8150	8240	7990	10580	5700	8140	8065.97	1.90	0	-23852	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1264	8.22	0.84	12	0.38	973.00	9486.00	12550	20221116	-36.25	6820	20220930	17.30	11200	-28.57	20230414	7860	1.78	20230726	12550	-36.25	20221116	6820	17.30	20220930	4.37	N	041930	500	80 억		300763	N	N	95	N	00	N
131	20230808	150419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-120	5	-1.47	432393340	53553	109.66	8150	8240	7990	10580	5700	8140	8074.12	1.90	0	-23260	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1267	8.24	0.85	12	0.34	973.00	9486.00	12550	20221116	-36.10	6820	20220930	17.60	11200	-28.39	20230414	7860	2.04	20230726	12550	-36.10	20221116	6820	17.60	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
132	20230808	140416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-70	5	-0.86	343455270	42445	86.91	8150	8240	8010	10580	5700	8140	8091.77	1.90	0	-17581	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1275	8.29	0.85	12	0.27	973.00	9486.00	12550	20221116	-35.70	6820	20220930	18.33	11200	-27.95	20230414	7860	2.67	20230726	12550	-35.70	20221116	6820	18.33	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
133	20230808	130412	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8040	-100	5	-1.23	303635630	37487	76.76	8150	8240	8010	10580	5700	8140	8099.76	1.90	0	-17677	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1270	8.26	0.85	12	0.24	973.00	9486.00	12550	20221116	-35.94	6820	20220930	17.89	11200	-28.21	20230414	7860	2.29	20230726	12550	-35.94	20221116	6820	17.89	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
134	20230808	120417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-110	5	-1.35	266427450	32860	67.29	8150	8240	8010	10580	5700	8140	8107.96	1.90	0	-17643	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1269	8.25	0.85	12	0.21	973.00	9486.00	12550	20221116	-36.02	6820	20220930	17.74	11200	-28.30	20230414	7860	2.16	20230726	12550	-36.02	20221116	6820	17.74	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
135	20230808	110413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-110	5	-1.35	248354490	30612	62.68	8150	8240	8010	10580	5700	8140	8112.98	1.90	0	-17591	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1269	8.25	0.85	12	0.19	973.00	9486.00	12550	20221116	-36.02	6820	20220930	17.74	11200	-28.30	20230414	7860	2.16	20230726	12550	-36.02	20221116	6820	17.74	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
136	20230808	100418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-30	5	-0.37	124589180	15267	31.26	8150	8240	8090	10580	5700	8140	8160.69	1.90	0	-8693	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1281	8.34	0.85	12	0.10	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
137	20230808	090418	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8240	100	2	1.23	12965200	1582	3.24	8150	8240	8140	10580	5700	8140	8195.45	1.90	0	-398	8280	8210	8090	8020	7900	8235	8045	80	2440	500	5690	10	1	15800000	1302	8.47	0.87	12	0.01	973.00	9486.00	12550	20221116	-34.34	6820	20220930	20.82	11200	-26.43	20230414	7860	4.83	20230726	12550	-34.34	20221116	6820	20.82	20220930	4.37	N	041930	500	80 억		300763	N	N	32	N	00	N
138	20230807	160417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-40	5	-0.49	389788790	48464	147.27	8140	8160	7970	10630	5730	8180	8042.15	1.90	0	171	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1286	8.37	0.86	12	0.31	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.34	N	041930	500	80 억		300559	N	N	32	N	00	N
139	20230807	150415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-80	5	-0.98	368199900	45803	139.18	8140	8160	7970	10630	5730	8180	8038.77	1.90	0	-1050	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1280	8.32	0.85	12	0.29	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
140	20230807	140417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-90	5	-1.10	349764550	43522	132.25	8140	8160	7970	10630	5730	8180	8036.50	1.90	0	-2535	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1278	8.31	0.85	12	0.28	973.00	9486.00	12550	20221116	-35.54	6820	20220930	18.62	11200	-27.77	20230414	7860	2.93	20230726	12550	-35.54	20221116	6820	18.62	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
141	20230807	130414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-70	5	-0.86	323430070	40263	122.35	8140	8160	7970	10630	5730	8180	8032.94	1.90	0	-2600	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1281	8.34	0.85	12	0.25	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
142	20230807	120413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	-30	5	-0.37	300258830	37406	113.67	8140	8160	7970	10630	5730	8180	8027.02	1.90	0	-4118	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1288	8.38	0.86	12	0.24	973.00	9486.00	12550	20221116	-35.06	6820	20220930	19.50	11200	-27.23	20230414	7860	3.69	20230726	12550	-35.06	20221116	6820	19.50	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
143	20230807	110410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-80	5	-0.98	267897920	33415	101.54	8140	8160	7970	10630	5730	8180	8017.30	1.90	0	-5835	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1280	8.32	0.85	12	0.21	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
144	20230807	100414	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	-170	5	-2.08	227356250	28372	86.22	8140	8160	7970	10630	5730	8180	8013.40	1.90	0	-7198	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1266	8.23	0.84	12	0.18	973.00	9486.00	12550	20221116	-36.18	6820	20220930	17.45	11200	-28.48	20230414	7860	1.91	20230726	12550	-36.18	20221116	6820	17.45	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
145	20230807	090415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-150	5	-1.83	31277070	3875	11.78	8140	8160	8030	10630	5730	8180	8071.50	1.90	0	-1601	8306	8242	8156	8092	8006	8275	8125	80	2450	500	5720	10	1	15800000	1269	8.25	0.85	12	0.02	973.00	9486.00	12550	20221116	-36.02	6820	20220930	17.74	11200	-28.30	20230414	7860	2.16	20230726	12550	-36.02	20221116	6820	17.74	20220930	4.34	N	041930	500	80 억		300559	N	N	19	N	00	N
146	20230804	160410	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	10	2	0.12	260083150	31936	48.38	8090	8220	8070	10620	5720	8170	8143.88	1.92	0	-3416	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1292	8.41	0.86	12	0.20	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.33	N	041930	500	80 억		303991	N	N	19	N	00	N
147	20230804	150411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8210	40	2	0.49	250130420	30721	46.54	8090	8220	8070	10620	5720	8170	8142.00	1.92	0	-3092	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1297	8.44	0.87	12	0.19	973.00	9486.00	12550	20221116	-34.58	6820	20220930	20.38	11200	-26.70	20230414	7860	4.45	20230726	12550	-34.58	20221116	6820	20.38	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
148	20230804	140417	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-40	5	-0.49	213572160	26256	39.78	8090	8210	8070	10620	5720	8170	8134.22	1.92	0	-2075	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1285	8.36	0.86	12	0.17	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
149	20230804	130411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	-70	5	-0.86	192047770	23608	35.77	8090	8210	8070	10620	5720	8170	8134.86	1.92	0	-1925	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1280	8.32	0.85	12	0.15	973.00	9486.00	12550	20221116	-35.46	6820	20220930	18.77	11200	-27.68	20230414	7860	3.05	20230726	12550	-35.46	20221116	6820	18.77	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
150	20230804	120411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	-40	5	-0.49	164803660	20243	30.67	8090	8210	8070	10620	5720	8170	8141.27	1.92	0	-2279	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1285	8.36	0.86	12	0.13	973.00	9486.00	12550	20221116	-35.22	6820	20220930	19.21	11200	-27.41	20230414	7860	3.44	20230726	12550	-35.22	20221116	6820	19.21	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
151	20230804	110413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-30	5	-0.37	88121350	10788	16.34	8090	8210	8090	10620	5720	8170	8168.46	1.92	0	-1363	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1286	8.37	0.86	12	0.07	973.00	9486.00	12550	20221116	-35.14	6820	20220930	19.35	11200	-27.32	20230414	7860	3.56	20230726	12550	-35.14	20221116	6820	19.35	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
152	20230804	100408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	10	2	0.12	45332650	5543	8.40	8090	8210	8090	10620	5720	8170	8178.36	1.92	0	-1365	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1292	8.41	0.86	12	0.04	973.00	9486.00	12550	20221116	-34.82	6820	20220930	19.94	11200	-26.96	20230414	7860	4.07	20230726	12550	-34.82	20221116	6820	19.94	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
153	20230804	090408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-60	5	-0.73	3680040	454	0.69	8090	8180	8090	10620	5720	8170	8105.81	1.92	0	-38	8443	8306	8173	8036	7903	8240	7970	80	2450	500	5710	10	1	15800000	1281	8.34	0.85	12	0.00	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.33	N	041930	500	80 억		303991	N	N	27	N	00	N
154	20230803	160408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-160	5	-1.92	536608340	65875	89.61	8220	8310	8040	10820	5840	8330	8145.84	1.95	0	-3797	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1291	8.40	0.86	12	0.42	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.44	N	041930	500	80 억		307792	N	N	27	N	00	N
155	20230803	150411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-160	5	-1.92	515986930	63352	86.18	8220	8310	8040	10820	5840	8330	8144.76	1.95	0	-3896	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1291	8.40	0.86	12	0.40	973.00	9486.00	12550	20221116	-34.90	6820	20220930	19.79	11200	-27.05	20230414	7860	3.94	20230726	12550	-34.90	20221116	6820	19.79	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
156	20230803	140406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-170	5	-2.04	483480040	59359	80.75	8220	8310	8040	10820	5840	8330	8145.02	1.95	0	-4726	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1289	8.39	0.86	12	0.38	973.00	9486.00	12550	20221116	-34.98	6820	20220930	19.65	11200	-27.14	20230414	7860	3.82	20230726	12550	-34.98	20221116	6820	19.65	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
157	20230803	130411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	-220	5	-2.64	452248870	55514	75.52	8220	8310	8040	10820	5840	8330	8146.57	1.95	0	-5964	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1281	8.34	0.85	12	0.35	973.00	9486.00	12550	20221116	-35.38	6820	20220930	18.91	11200	-27.59	20230414	7860	3.18	20230726	12550	-35.38	20221116	6820	18.91	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
158	20230803	120411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	-250	5	-3.00	384201420	47099	64.07	8220	8310	8040	10820	5840	8330	8157.32	1.95	0	-11507	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1277	8.30	0.85	12	0.30	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
159	20230803	110406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	-250	5	-3.00	285133520	34817	47.36	8220	8310	8080	10820	5840	8330	8189.49	1.95	0	-13574	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1277	8.30	0.85	12	0.22	973.00	9486.00	12550	20221116	-35.62	6820	20220930	18.48	11200	-27.86	20230414	7860	2.80	20230726	12550	-35.62	20221116	6820	18.48	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
160	20230803	100406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8250	-80	5	-0.96	141797050	17240	23.45	8220	8310	8150	10820	5840	8330	8224.89	1.95	0	-4971	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1304	8.48	0.87	12	0.11	973.00	9486.00	12550	20221116	-34.26	6820	20220930	20.97	11200	-26.34	20230414	7860	4.96	20230726	12550	-34.26	20221116	6820	20.97	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
161	20230803	090406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	-110	5	-1.32	29427580	3577	4.87	8220	8250	8220	10820	5840	8330	8226.89	1.95	0	-1169	8683	8506	8373	8196	8063	8440	8130	80	2490	500	5830	10	1	15800000	1299	8.45	0.87	12	0.02	973.00	9486.00	12550	20221116	-34.50	6820	20220930	20.53	11200	-26.61	20230414	7860	4.58	20230726	12550	-34.50	20221116	6820	20.53	20220930	4.44	N	041930	500	80 억		307792	N	N	29	N	00	N
162	20230802	160409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8330	-160	5	-1.88	608072260	72683	149.57	8490	8550	8240	11030	5950	8490	8366.09	1.94	0	1608	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1316	8.56	0.88	12	0.46	973.00	9486.00	12550	20221116	-33.63	6820	20220930	22.14	11200	-25.62	20230414	7860	5.98	20230726	12550	-33.63	20221116	6820	22.14	20220930	4.44	N	041930	500	80 억		306394	N	N	29	N	00	N
163	20230802	150413	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	-170	5	-2.00	591789400	70727	145.54	8490	8550	8240	11030	5950	8490	8367.23	1.94	0	1549	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1315	8.55	0.88	12	0.45	973.00	9486.00	12550	20221116	-33.71	6820	20220930	21.99	11200	-25.71	20230414	7860	5.85	20230726	12550	-33.71	20221116	6820	21.99	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
164	20230802	140409	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8270	-220	5	-2.59	507017030	60507	124.51	8490	8550	8240	11030	5950	8490	8379.48	1.94	0	2686	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1307	8.50	0.87	12	0.38	973.00	9486.00	12550	20221116	-34.10	6820	20220930	21.26	11200	-26.16	20230414	7860	5.22	20230726	12550	-34.10	20221116	6820	21.26	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
165	20230802	130408	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8320	-170	5	-2.00	413796030	49232	101.31	8490	8550	8300	11030	5950	8490	8405.02	1.94	0	-999	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1315	8.55	0.88	12	0.31	973.00	9486.00	12550	20221116	-33.71	6820	20220930	21.99	11200	-25.71	20230414	7860	5.85	20230726	12550	-33.71	20221116	6820	21.99	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
166	20230802	120404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8340	-150	5	-1.77	311077520	36889	75.91	8490	8550	8320	11030	5950	8490	8432.80	1.94	0	-934	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1318	8.57	0.88	12	0.23	973.00	9486.00	12550	20221116	-33.55	6820	20220930	22.29	11200	-25.54	20230414	7860	6.11	20230726	12550	-33.55	20221116	6820	22.29	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
167	20230802	110402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8410	-80	5	-0.94	195303220	23038	47.41	8490	8550	8400	11030	5950	8490	8477.44	1.94	0	-3484	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1329	8.64	0.89	12	0.15	973.00	9486.00	12550	20221116	-32.99	6820	20220930	23.31	11200	-24.91	20230414	7860	7.00	20230726	12550	-32.99	20221116	6820	23.31	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
168	20230802	100405	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8550	60	2	0.71	79806060	9377	19.30	8490	8550	8430	11030	5950	8490	8510.83	1.94	0	-2421	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1351	8.79	0.90	12	0.06	973.00	9486.00	12550	20221116	-31.87	6820	20220930	25.37	11200	-23.66	20230414	7860	8.78	20230726	12550	-31.87	20221116	6820	25.37	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
169	20230802	090404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8480	-10	5	-0.12	8548390	1009	2.08	8490	8490	8430	11030	5950	8490	8472.14	1.94	0	-732	8596	8542	8476	8422	8356	8570	8450	80	2540	500	5940	10	1	15800000	1340	8.72	0.89	12	0.01	973.00	9486.00	12550	20221116	-32.43	6820	20220930	24.34	11200	-24.29	20230414	7860	7.89	20230726	12550	-32.43	20221116	6820	24.34	20220930	4.44	N	041930	500	80 억		306394	N	N	20	N	00	N
170	20230801	160406	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	100	2	1.19	402035390	47558	92.80	8410	8530	8410	10900	5880	8390	8453.51	1.98	0	-6721	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1341	8.73	0.90	12	0.30	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.48	N	041930	500	80 억		313118	N	N	20	N	00	N
171	20230801	150402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8460	70	2	0.83	358325300	42405	82.75	8410	8530	8410	10900	5880	8390	8450.07	1.98	0	-7026	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1337	8.69	0.89	12	0.27	973.00	9486.00	12550	20221116	-32.59	6820	20220930	24.05	11200	-24.46	20230414	7860	7.63	20230726	12550	-32.59	20221116	6820	24.05	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
172	20230801	140411	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8460	70	2	0.83	337979810	40001	78.06	8410	8530	8410	10900	5880	8390	8449.28	1.98	0	-8003	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1337	8.69	0.89	12	0.25	973.00	9486.00	12550	20221116	-32.59	6820	20220930	24.05	11200	-24.46	20230414	7860	7.63	20230726	12550	-32.59	20221116	6820	24.05	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
173	20230801	130402	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	50	2	0.60	264275500	31258	60.99	8410	8530	8410	10900	5880	8390	8454.65	1.98	0	-4854	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1334	8.67	0.89	12	0.20	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
174	20230801	120403	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8440	50	2	0.60	247146180	29231	57.04	8410	8530	8410	10900	5880	8390	8454.93	1.98	0	-4543	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1334	8.67	0.89	12	0.19	973.00	9486.00	12550	20221116	-32.75	6820	20220930	23.75	11200	-24.64	20230414	7860	7.38	20230726	12550	-32.75	20221116	6820	23.75	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
175	20230801	110401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8470	80	2	0.95	212711570	25151	49.08	8410	8530	8410	10900	5880	8390	8457.38	1.98	0	-2261	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1338	8.71	0.89	12	0.16	973.00	9486.00	12550	20221116	-32.51	6820	20220930	24.19	11200	-24.38	20230414	7860	7.76	20230726	12550	-32.51	20221116	6820	24.19	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
176	20230801	100404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8450	60	2	0.72	178896600	21159	41.29	8410	8530	8410	10900	5880	8390	8454.87	1.98	0	-1721	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1335	8.68	0.89	12	0.13	973.00	9486.00	12550	20221116	-32.67	6820	20220930	23.90	11200	-24.55	20230414	7860	7.51	20230726	12550	-32.67	20221116	6820	23.90	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N
177	20230801	090400	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8490	100	2	1.19	49794660	5904	11.52	8410	8490	8410	10900	5880	8390	8434.05	1.98	0	-1716	8616	8502	8336	8222	8056	8560	8280	80	2510	500	5870	10	1	15800000	1341	8.73	0.90	12	0.04	973.00	9486.00	12550	20221116	-32.35	6820	20220930	24.49	11200	-24.20	20230414	7860	8.02	20230726	12550	-32.35	20221116	6820	24.49	20220930	4.48	N	041930	500	80 억		313118	N	N	10	N	00	N