KissMeData/137950/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	160841	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-70	5	-0.92	653662290	86228	99.28	7670	7690	7500	9890	5330	7610	7580.76	2.17	0	-14491	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1679	8.23	1.13	12	0.39	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.74	N	137950	500	111 억		483211	N	N	131	N	00	N
3	20230831	151055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-90	5	-1.18	621002610	81899	94.29	7670	7690	7500	9890	5330	7610	7582.54	2.17	0	-11841	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1675	8.21	1.12	12	0.37	916.00	6694.00	9310	20220901	-19.23	6240	20220928	20.51	8950	-15.98	20230522	6540	14.98	20230103	9310	-19.23	20220901	6240	20.51	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
4	20230831	141159	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-90	5	-1.18	570706420	75205	86.59	7670	7690	7500	9890	5330	7610	7588.68	2.17	0	-10730	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1675	8.21	1.12	12	0.34	916.00	6694.00	9310	20220901	-19.23	6240	20220928	20.51	8950	-15.98	20230522	6540	14.98	20230103	9310	-19.23	20220901	6240	20.51	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
5	20230831	131128	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-50	5	-0.66	469393140	61731	71.07	7670	7690	7530	9890	5330	7610	7603.85	2.17	0	-9711	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1683	8.25	1.13	12	0.28	916.00	6694.00	9310	20220901	-18.80	6240	20220928	21.15	8950	-15.53	20230522	6540	15.60	20230103	9310	-18.80	20220901	6240	21.15	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
6	20230831	121155	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-50	5	-0.66	403752820	53054	61.08	7670	7690	7530	9890	5330	7610	7610.22	2.17	0	-7023	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1683	8.25	1.13	12	0.24	916.00	6694.00	9310	20220901	-18.80	6240	20220928	21.15	8950	-15.53	20230522	6540	15.60	20230103	9310	-18.80	20220901	6240	21.15	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
7	20230831	111635	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	0	3	0.00	306236180	40155	46.23	7670	7690	7580	9890	5330	7610	7626.35	2.17	0	-6538	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1695	8.31	1.14	12	0.18	916.00	6694.00	9310	20220901	-18.26	6240	20220928	21.96	8950	-14.97	20230522	6540	16.36	20230103	9310	-18.26	20220901	6240	21.96	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
8	20230831	101248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7620	10	2	0.13	193533880	25359	29.20	7670	7690	7580	9890	5330	7610	7631.76	2.17	0	-1653	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1697	8.32	1.14	12	0.11	916.00	6694.00	9310	20220901	-18.15	6240	20220928	22.12	8950	-14.86	20230522	6540	16.51	20230103	9310	-18.15	20220901	6240	22.12	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
9	20230831	091113	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	50	2	0.66	31796170	4152	4.78	7670	7680	7630	9890	5330	7610	7658.04	2.17	0	131	7710	7660	7560	7510	7410	7685	7535	111	2280	500	5320	10	1	22267814	1706	8.36	1.14	12	0.02	916.00	6694.00	9310	20220901	-17.72	6240	20220928	22.76	8950	-14.41	20230522	6540	17.13	20230103	9310	-17.72	20220901	6240	22.76	20220928	5.74	N	137950	500	111 억		483211	N	N	53	N	00	N
10	20230830	160845	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7610	140	2	1.87	651706960	86312	103.69	7530	7610	7460	9710	5230	7470	7550.00	2.09	0	18616	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1695	8.31	1.14	12	0.39	916.00	6694.00	9310	20220901	-18.26	6240	20220928	21.96	8950	-14.97	20230522	6540	16.36	20230103	9310	-18.26	20220901	6240	21.96	20220928	5.76	N	137950	500	111 억		464600	N	N	53	N	00	N
11	20230830	151031	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	120	2	1.61	609720870	80793	97.06	7530	7610	7460	9710	5230	7470	7546.70	2.09	0	18785	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1690	8.29	1.13	12	0.36	916.00	6694.00	9310	20220901	-18.47	6240	20220928	21.63	8950	-15.20	20230522	6540	16.06	20230103	9310	-18.47	20220901	6240	21.63	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
12	20230830	141122	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	110	2	1.47	506733320	67226	80.76	7530	7600	7460	9710	5230	7470	7537.76	2.09	0	17720	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1688	8.28	1.13	12	0.30	916.00	6694.00	9310	20220901	-18.58	6240	20220928	21.47	8950	-15.31	20230522	6540	15.90	20230103	9310	-18.58	20220901	6240	21.47	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
13	20230830	131109	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	70	2	0.94	474747890	63006	75.69	7530	7600	7460	9710	5230	7470	7534.96	2.09	0	18116	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1679	8.23	1.13	12	0.28	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
14	20230830	121123	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	90	2	1.20	438208010	58171	69.88	7530	7600	7460	9710	5230	7470	7533.10	2.09	0	16633	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1683	8.25	1.13	12	0.26	916.00	6694.00	9310	20220901	-18.80	6240	20220928	21.15	8950	-15.53	20230522	6540	15.60	20230103	9310	-18.80	20220901	6240	21.15	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
15	20230830	111617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	90	2	1.20	363839660	48359	58.10	7530	7590	7460	9710	5230	7470	7523.72	2.09	0	16910	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1683	8.25	1.13	12	0.22	916.00	6694.00	9310	20220901	-18.80	6240	20220928	21.15	8950	-15.53	20230522	6540	15.60	20230103	9310	-18.80	20220901	6240	21.15	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
16	20230830	101157	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	60	2	0.80	226088110	30132	36.20	7530	7550	7460	9710	5230	7470	7503.26	2.09	0	6270	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1677	8.22	1.12	12	0.14	916.00	6694.00	9310	20220901	-19.12	6240	20220928	20.67	8950	-15.87	20230522	6540	15.14	20230103	9310	-19.12	20220901	6240	20.67	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
17	20230830	091055	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	30	2	0.40	21568340	2873	3.45	7530	7540	7480	9710	5230	7470	7507.25	2.09	0	-467	7663	7566	7503	7406	7343	7535	7375	111	2240	500	5220	10	1	22267814	1670	8.19	1.12	12	0.01	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.76	N	137950	500	111 억		464600	N	N	58	N	00	N
18	20230829	160840	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-30	5	-0.40	618898360	82507	135.07	7490	7600	7440	9750	5250	7500	7501.24	2.06	0	6814	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1663	8.16	1.12	12	0.37	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.75	N	137950	500	111 억		457791	N	N	58	N	00	N
19	20230829	151040	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	590609660	78723	128.87	7490	7600	7440	9750	5250	7500	7502.38	2.06	0	7536	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1666	8.17	1.12	12	0.35	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
20	20230829	141156	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-20	5	-0.27	516475100	68808	112.64	7490	7600	7440	9750	5250	7500	7506.03	2.06	0	6381	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1666	8.17	1.12	12	0.31	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
21	20230829	131107	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	-10	5	-0.13	428676210	57054	93.40	7490	7600	7450	9750	5250	7500	7513.52	2.06	0	5920	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1668	8.18	1.12	12	0.26	916.00	6694.00	9310	20220901	-19.55	6240	20220928	20.03	8950	-16.31	20230522	6540	14.53	20230103	9310	-19.55	20220901	6240	20.03	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
22	20230829	121144	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	-10	5	-0.13	317312130	42160	69.02	7490	7600	7460	9750	5250	7500	7526.38	2.06	0	3812	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1668	8.18	1.12	12	0.19	916.00	6694.00	9310	20220901	-19.55	6240	20220928	20.03	8950	-16.31	20230522	6540	14.53	20230103	9310	-19.55	20220901	6240	20.03	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
23	20230829	111825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	30	2	0.40	241877410	32097	52.54	7490	7600	7490	9750	5250	7500	7535.83	2.06	0	3932	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1677	8.22	1.12	12	0.14	916.00	6694.00	9310	20220901	-19.12	6240	20220928	20.67	8950	-15.87	20230522	6540	15.14	20230103	9310	-19.12	20220901	6240	20.67	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
24	20230829	101245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	30	2	0.40	186571880	24756	40.53	7490	7600	7490	9750	5250	7500	7536.43	2.06	0	2302	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1677	8.22	1.12	12	0.11	916.00	6694.00	9310	20220901	-19.12	6240	20220928	20.67	8950	-15.87	20230522	6540	15.14	20230103	9310	-19.12	20220901	6240	20.67	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
25	20230829	090826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7550	50	2	0.67	29216700	3885	6.36	7490	7600	7490	9750	5250	7500	7520.39	2.06	0	-15	7606	7552	7456	7402	7306	7580	7430	111	2250	500	5250	10	1	22267814	1681	8.24	1.13	12	0.02	916.00	6694.00	9310	20220901	-18.90	6240	20220928	20.99	8950	-15.64	20230522	6540	15.44	20230103	9310	-18.90	20220901	6240	20.99	20220928	5.75	N	137950	500	111 억		457791	N	N	9	N	00	N
26	20230828	160816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	110	2	1.49	453536740	60834	101.33	7400	7510	7360	9600	5180	7390	7454.92	2.03	0	5269	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1670	8.19	1.12	12	0.27	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.75	N	137950	500	111 억		452527	N	N	9	N	00	N
27	20230828	150825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	110	2	1.49	424053730	56902	94.78	7400	7510	7360	9600	5180	7390	7452.35	2.03	0	5269	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1670	8.19	1.12	12	0.26	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
28	20230828	140826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	110	2	1.49	380326880	51057	85.04	7400	7510	7360	9600	5180	7390	7449.06	2.03	0	5101	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1670	8.19	1.12	12	0.23	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
29	20230828	130833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	90	2	1.22	325945230	43801	72.96	7400	7510	7360	9600	5180	7390	7441.50	2.03	0	4146	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1666	8.17	1.12	12	0.20	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
30	20230828	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	70	2	0.95	294691530	39616	65.99	7400	7510	7360	9600	5180	7390	7438.70	2.03	0	5615	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1661	8.14	1.11	12	0.18	916.00	6694.00	9310	20220901	-19.87	6240	20220928	19.55	8950	-16.65	20230522	6540	14.07	20230103	9310	-19.87	20220901	6240	19.55	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
31	20230828	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	90	2	1.22	281230810	37813	62.98	7400	7510	7360	9600	5180	7390	7437.41	2.03	0	5579	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1666	8.17	1.12	12	0.17	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
32	20230828	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	30	2	0.41	165713350	22357	37.24	7400	7460	7360	9600	5180	7390	7412.15	2.03	0	3231	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1652	8.10	1.11	12	0.10	916.00	6694.00	9310	20220901	-20.30	6240	20220928	18.91	8950	-17.09	20230522	6540	13.46	20230103	9310	-20.30	20220901	6240	18.91	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
33	20230828	090826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-20	5	-0.27	24225480	3279	5.46	7400	7450	7370	9600	5180	7390	7388.07	2.03	0	-2556	7563	7476	7333	7246	7103	7520	7290	111	2210	500	5170	10	1	22267814	1641	8.05	1.10	12	0.01	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.75	N	137950	500	111 억		452527	N	N	4	N	00	N
34	20230825	160820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-60	5	-0.81	435875320	59389	114.28	7200	7420	7190	9680	5220	7450	7339.12	2.03	0	1546	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1646	8.07	1.10	12	0.27	916.00	6694.00	9310	20220901	-20.62	6240	20220928	18.43	8950	-17.43	20230522	6540	13.00	20230103	9310	-20.62	20220901	6240	18.43	20220928	5.65	N	137950	500	111 억		450995	N	N	4	N	00	N
35	20230825	150824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-80	5	-1.07	421488950	57441	110.54	7200	7420	7190	9680	5220	7450	7337.77	2.03	0	1987	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1641	8.05	1.10	12	0.26	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
36	20230825	140823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7360	-90	5	-1.21	348608440	47516	91.44	7200	7420	7190	9680	5220	7450	7336.65	2.03	0	1931	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1639	8.03	1.10	12	0.21	916.00	6694.00	9310	20220901	-20.95	6240	20220928	17.95	8950	-17.77	20230522	6540	12.54	20230103	9310	-20.95	20220901	6240	17.95	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
37	20230825	130818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-80	5	-1.07	337009050	45937	88.40	7200	7420	7190	9680	5220	7450	7336.33	2.03	0	1940	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1641	8.05	1.10	12	0.21	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
38	20230825	120819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-80	5	-1.07	294803140	40183	77.33	7200	7420	7190	9680	5220	7450	7336.51	2.03	0	1722	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1641	8.05	1.10	12	0.18	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
39	20230825	110821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-60	5	-0.81	249366980	34013	65.45	7200	7420	7190	9680	5220	7450	7331.52	2.03	0	3282	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1646	8.07	1.10	12	0.15	916.00	6694.00	9310	20220901	-20.62	6240	20220928	18.43	8950	-17.43	20230522	6540	13.00	20230103	9310	-20.62	20220901	6240	18.43	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
40	20230825	100822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-50	5	-0.67	176372680	24146	46.46	7200	7410	7190	9680	5220	7450	7304.43	2.03	0	2269	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1648	8.08	1.11	12	0.11	916.00	6694.00	9310	20220901	-20.52	6240	20220928	18.59	8950	-17.32	20230522	6540	13.15	20230103	9310	-20.52	20220901	6240	18.59	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
41	20230825	090819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-80	5	-1.07	96118460	13253	25.50	7200	7370	7190	9680	5220	7450	7252.58	2.03	0	2444	7583	7516	7473	7406	7363	7495	7385	111	2230	500	5210	10	1	22267814	1641	8.05	1.10	12	0.06	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.65	N	137950	500	111 억		450995	N	N	0	N	00	N
42	20230824	160813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	0	3	0.00	386013490	51774	58.09	7500	7540	7430	9680	5220	7450	7455.74	2.06	0	-6855	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1659	8.13	1.11	12	0.23	916.00	6694.00	9310	20220901	-19.98	6240	20220928	19.39	8950	-16.76	20230522	6540	13.91	20230103	9310	-19.98	20220901	6240	19.39	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
43	20230824	150812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	10	2	0.13	349669000	46891	52.61	7500	7540	7430	9680	5220	7450	7457.06	2.06	0	-6656	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1661	8.14	1.11	12	0.21	916.00	6694.00	9310	20220901	-19.87	6240	20220928	19.55	8950	-16.65	20230522	6540	14.07	20230103	9310	-19.87	20220901	6240	19.55	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
44	20230824	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	30	2	0.40	273071730	36604	41.07	7500	7540	7430	9680	5220	7450	7460.16	2.06	0	-5729	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1666	8.17	1.12	12	0.16	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
45	20230824	130816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	20	2	0.27	253428340	33975	38.12	7500	7540	7430	9680	5220	7450	7459.26	2.06	0	-5338	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1663	8.16	1.12	12	0.15	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
46	20230824	120820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	0	3	0.00	183707170	24608	27.61	7500	7540	7440	9680	5220	7450	7465.34	2.06	0	-6072	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1659	8.13	1.11	12	0.11	916.00	6694.00	9310	20220901	-19.98	6240	20220928	19.39	8950	-16.76	20230522	6540	13.91	20230103	9310	-19.98	20220901	6240	19.39	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
47	20230824	110817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	20	2	0.27	129866900	17384	19.50	7500	7540	7440	9680	5220	7450	7470.48	2.06	0	-4338	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1663	8.16	1.12	12	0.08	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
48	20230824	100811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	50	2	0.67	81291570	10872	12.20	7500	7540	7450	9680	5220	7450	7477.15	2.06	0	-3750	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1670	8.19	1.12	12	0.05	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
49	20230824	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	10	2	0.13	7349150	982	1.10	7500	7540	7460	9680	5220	7450	7483.86	2.06	0	-532	7816	7632	7496	7312	7176	7725	7405	111	2230	500	5210	10	1	22267814	1661	8.14	1.11	12	0.00	916.00	6694.00	9310	20220901	-19.87	6240	20220928	19.55	8950	-16.65	20230522	6540	14.07	20230103	9310	-19.87	20220901	6240	19.55	20220928	5.75	N	137950	500	111 억		457855	N	N	0	N	00	N
50	20230823	160811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	10	2	0.13	634529060	84543	222.97	7390	7680	7360	9670	5210	7440	7505.74	2.00	0	12332	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1659	8.13	1.11	12	0.38	916.00	6694.00	9310	20220901	-19.98	6240	20220928	19.39	8950	-16.76	20230522	6540	13.91	20230103	9310	-19.98	20220901	6240	19.39	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
51	20230823	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	20	2	0.27	561291650	74699	197.01	7390	7680	7360	9670	5210	7440	7514.05	2.00	0	10701	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1661	8.14	1.11	12	0.34	916.00	6694.00	9310	20220901	-19.87	6240	20220928	19.55	8950	-16.65	20230522	6540	14.07	20230103	9310	-19.87	20220901	6240	19.55	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
52	20230823	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	30	2	0.40	510890570	67939	179.18	7390	7680	7360	9670	5210	7440	7519.84	2.00	0	12621	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1663	8.16	1.12	12	0.31	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
53	20230823	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	30	2	0.40	482155660	64086	169.02	7390	7680	7360	9670	5210	7440	7523.57	2.00	0	12576	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1663	8.16	1.12	12	0.29	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
54	20230823	120815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	70	2	0.94	458129640	60870	160.53	7390	7680	7360	9670	5210	7440	7526.36	2.00	0	10339	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1672	8.20	1.12	12	0.27	916.00	6694.00	9310	20220901	-19.33	6240	20220928	20.35	8950	-16.09	20230522	6540	14.83	20230103	9310	-19.33	20220901	6240	20.35	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
55	20230823	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	90	2	1.21	380493120	50479	133.13	7390	7680	7360	9670	5210	7440	7537.65	2.00	0	8328	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1677	8.22	1.12	12	0.23	916.00	6694.00	9310	20220901	-19.12	6240	20220928	20.67	8950	-15.87	20230522	6540	15.14	20230103	9310	-19.12	20220901	6240	20.67	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
56	20230823	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	100	2	1.34	122466710	16426	43.32	7390	7550	7360	9670	5210	7440	7455.66	2.00	0	5009	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1679	8.23	1.13	12	0.07	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
57	20230823	090818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	-20	5	-0.27	19675190	2664	7.03	7390	7440	7360	9670	5210	7440	7385.58	2.00	0	359	7613	7526	7473	7386	7333	7500	7360	111	2230	500	5200	10	1	22267814	1652	8.10	1.11	12	0.01	916.00	6694.00	9310	20220901	-20.30	6240	20220928	18.91	8950	-17.09	20230522	6540	13.46	20230103	9310	-20.30	20220901	6240	18.91	20220928	5.78	N	137950	500	111 억		445515	N	N	0	N	00	N
58	20230822	160806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-20	5	-0.27	278467900	37286	38.44	7560	7560	7420	9690	5230	7460	7468.44	2.04	0	-7548	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1657	8.12	1.11	12	0.17	916.00	6694.00	9310	20220901	-20.09	6240	20220928	19.23	8950	-16.87	20230522	6540	13.76	20230103	9310	-20.09	20220901	6240	19.23	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
59	20230822	150808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-20	5	-0.27	262555620	35148	36.23	7560	7560	7420	9690	5230	7460	7470.00	2.04	0	-7819	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1657	8.12	1.11	12	0.16	916.00	6694.00	9310	20220901	-20.09	6240	20220928	19.23	8950	-16.87	20230522	6540	13.76	20230103	9310	-20.09	20220901	6240	19.23	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
60	20230822	140809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7450	-10	5	-0.13	223683640	29932	30.86	7560	7560	7420	9690	5230	7460	7473.06	2.04	0	-6704	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1659	8.13	1.11	12	0.13	916.00	6694.00	9310	20220901	-19.98	6240	20220928	19.39	8950	-16.76	20230522	6540	13.91	20230103	9310	-19.98	20220901	6240	19.39	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
61	20230822	130805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7490	30	2	0.40	206619660	27646	28.50	7560	7560	7420	9690	5230	7460	7473.76	2.04	0	-6617	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1668	8.18	1.12	12	0.12	916.00	6694.00	9310	20220901	-19.55	6240	20220928	20.03	8950	-16.31	20230522	6540	14.53	20230103	9310	-19.55	20220901	6240	20.03	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
62	20230822	120754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	40	2	0.54	193173760	25850	26.65	7560	7560	7420	9690	5230	7460	7472.87	2.04	0	-6617	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1670	8.19	1.12	12	0.12	916.00	6694.00	9310	20220901	-19.44	6240	20220928	20.19	8950	-16.20	20230522	6540	14.68	20230103	9310	-19.44	20220901	6240	20.19	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
63	20230822	110805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	10	2	0.13	147907460	19806	20.42	7560	7560	7420	9690	5230	7460	7467.81	2.04	0	-5932	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1663	8.16	1.12	12	0.09	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
64	20230822	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	50	2	0.67	89071220	11906	12.27	7560	7560	7420	9690	5230	7460	7481.20	2.04	0	-4947	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1672	8.20	1.12	12	0.05	916.00	6694.00	9310	20220901	-19.33	6240	20220928	20.35	8950	-16.09	20230522	6540	14.83	20230103	9310	-19.33	20220901	6240	20.35	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
65	20230822	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	80	2	1.07	36553250	4866	5.02	7560	7560	7480	9690	5230	7460	7511.97	2.04	0	-3783	7826	7642	7476	7292	7126	7735	7385	111	2230	500	5220	10	1	22267814	1679	8.23	1.13	12	0.02	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.79	N	137950	500	111 억		454068	N	N	0	N	00	N
66	20230821	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	70	2	0.95	718326250	95758	73.46	7310	7660	7310	9600	5180	7390	7501.48	1.99	0	19991	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1661	8.14	1.11	12	0.43	916.00	6694.00	9310	20220901	-19.87	6240	20220928	19.55	8950	-16.65	20230522	6540	14.07	20230103	9310	-19.87	20220901	6240	19.55	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
67	20230821	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	120	2	1.62	656094550	87390	67.04	7310	7660	7310	9600	5180	7390	7507.67	1.99	0	19817	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1672	8.20	1.12	12	0.39	916.00	6694.00	9310	20220901	-19.33	6240	20220928	20.35	8950	-16.09	20230522	6540	14.83	20230103	9310	-19.33	20220901	6240	20.35	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
68	20230821	140805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	150	2	2.03	567139140	75501	57.92	7310	7660	7310	9600	5180	7390	7511.69	1.99	0	17941	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1679	8.23	1.13	12	0.34	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
69	20230821	130813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	130	2	1.76	422715890	56504	43.35	7310	7550	7310	9600	5180	7390	7481.18	1.99	0	11608	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1675	8.21	1.12	12	0.25	916.00	6694.00	9310	20220901	-19.23	6240	20220928	20.51	8950	-15.98	20230522	6540	14.98	20230103	9310	-19.23	20220901	6240	20.51	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
70	20230821	120809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	140	2	1.89	358258840	47910	36.76	7310	7550	7310	9600	5180	7390	7477.76	1.99	0	10906	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1677	8.22	1.12	12	0.22	916.00	6694.00	9310	20220901	-19.12	6240	20220928	20.67	8950	-15.87	20230522	6540	15.14	20230103	9310	-19.12	20220901	6240	20.67	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
71	20230821	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	130	2	1.76	340663120	45566	34.96	7310	7550	7310	9600	5180	7390	7476.27	1.99	0	11070	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1675	8.21	1.12	12	0.20	916.00	6694.00	9310	20220901	-19.23	6240	20220928	20.51	8950	-15.98	20230522	6540	14.98	20230103	9310	-19.23	20220901	6240	20.51	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
72	20230821	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	150	2	2.03	234567200	31428	24.11	7310	7540	7310	9600	5180	7390	7463.65	1.99	0	8872	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1679	8.23	1.13	12	0.14	916.00	6694.00	9310	20220901	-19.01	6240	20220928	20.83	8950	-15.75	20230522	6540	15.29	20230103	9310	-19.01	20220901	6240	20.83	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
73	20230821	090810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	20	2	0.27	39954260	5430	4.17	7310	7410	7310	9600	5180	7390	7358.02	1.99	0	878	7603	7496	7323	7216	7043	7550	7270	111	2210	500	5170	10	1	22267814	1650	8.09	1.11	12	0.02	916.00	6694.00	9310	20220901	-20.41	6240	20220928	18.75	8950	-17.21	20230522	6540	13.30	20230103	9310	-20.41	20220901	6240	18.75	20220928	5.82	N	137950	500	111 억		444218	N	N	0	N	00	N
74	20230818	160803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	10	2	0.14	946581500	129966	61.63	7260	7430	7150	9590	5170	7380	7283.30	2.01	0	-2014	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1646	8.07	1.10	12	0.58	916.00	6694.00	9310	20220901	-20.62	6240	20220928	18.43	8950	-17.43	20230522	6540	13.00	20230103	9310	-20.62	20220901	6240	18.43	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
75	20230818	150755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	0	3	0.00	910353580	125049	59.30	7260	7430	7150	9590	5170	7380	7279.97	2.01	0	-2476	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1643	8.06	1.10	12	0.56	916.00	6694.00	9310	20220901	-20.73	6240	20220928	18.27	8950	-17.54	20230522	6540	12.84	20230103	9310	-20.73	20220901	6240	18.27	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
76	20230818	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	10	2	0.14	809101930	111300	52.78	7260	7430	7150	9590	5170	7380	7269.56	2.01	0	1796	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1646	8.07	1.10	12	0.50	916.00	6694.00	9310	20220901	-20.62	6240	20220928	18.43	8950	-17.43	20230522	6540	13.00	20230103	9310	-20.62	20220901	6240	18.43	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
77	20230818	130754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	30	2	0.41	763394670	105099	49.84	7260	7430	7150	9590	5170	7380	7263.58	2.01	0	1337	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1650	8.09	1.11	12	0.47	916.00	6694.00	9310	20220901	-20.41	6240	20220928	18.75	8950	-17.21	20230522	6540	13.30	20230103	9310	-20.41	20220901	6240	18.75	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
78	20230818	120808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7420	40	2	0.54	735505780	101335	48.06	7260	7420	7150	9590	5170	7380	7258.16	2.01	0	1089	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1652	8.10	1.11	12	0.46	916.00	6694.00	9310	20220901	-20.30	6240	20220928	18.91	8950	-17.09	20230522	6540	13.46	20230103	9310	-20.30	20220901	6240	18.91	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
79	20230818	110758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7370	-10	5	-0.14	630698390	87164	41.34	7260	7370	7150	9590	5170	7380	7235.77	2.01	0	2006	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1641	8.05	1.10	12	0.39	916.00	6694.00	9310	20220901	-20.84	6240	20220928	18.11	8950	-17.65	20230522	6540	12.69	20230103	9310	-20.84	20220901	6240	18.11	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
80	20230818	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-130	5	-1.76	422566420	58602	27.79	7260	7340	7150	9590	5170	7380	7210.78	2.01	0	-9916	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1614	7.91	1.08	12	0.26	916.00	6694.00	9310	20220901	-22.13	6240	20220928	16.19	8950	-18.99	20230522	6540	10.86	20230103	9310	-22.13	20220901	6240	16.19	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
81	20230818	090806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7250	-130	5	-1.76	165949680	22924	10.87	7260	7340	7200	9590	5170	7380	7239.12	2.01	0	-3334	7713	7546	7423	7256	7133	7485	7195	111	2210	500	5160	10	1	22267814	1614	7.91	1.08	12	0.10	916.00	6694.00	9310	20220901	-22.13	6240	20220928	16.19	8950	-18.99	20230522	6540	10.86	20230103	9310	-22.13	20220901	6240	16.19	20220928	5.90	N	137950	500	111 억		447370	N	N	1	N	00	N
82	20230817	160802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7380	-190	5	-2.51	1535159170	207479	83.69	7570	7590	7300	9840	5300	7570	7399.19	1.88	0	28358	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1643	8.06	1.10	12	0.93	916.00	6694.00	9310	20220901	-20.73	6240	20220928	18.27	8950	-17.54	20230522	6540	12.84	20230103	9310	-20.73	20220901	6240	18.27	20220928	5.99	N	137950	500	111 억		419083	N	N	1	N	00	N
83	20230817	150807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7390	-180	5	-2.38	1472629820	199016	80.27	7570	7590	7300	9840	5300	7570	7399.55	1.88	0	28808	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1646	8.07	1.10	12	0.89	916.00	6694.00	9310	20220901	-20.62	6240	20220928	18.43	8950	-17.43	20230522	6540	13.00	20230103	9310	-20.62	20220901	6240	18.43	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
84	20230817	140801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-100	5	-1.32	1225938890	165716	66.84	7570	7590	7300	9840	5300	7570	7397.83	1.88	0	20496	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1663	8.16	1.12	12	0.74	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
85	20230817	130759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7430	-140	5	-1.85	1179994730	159552	64.36	7570	7590	7300	9840	5300	7570	7395.67	1.88	0	22248	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1654	8.11	1.11	12	0.72	916.00	6694.00	9310	20220901	-20.19	6240	20220928	19.07	8950	-16.98	20230522	6540	13.61	20230103	9310	-20.19	20220901	6240	19.07	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
86	20230817	120801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-130	5	-1.72	1105071840	149433	60.27	7570	7590	7300	9840	5300	7570	7395.10	1.88	0	23053	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1657	8.12	1.11	12	0.67	916.00	6694.00	9310	20220901	-20.09	6240	20220928	19.23	8950	-16.87	20230522	6540	13.76	20230103	9310	-20.09	20220901	6240	19.23	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
87	20230817	110801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7470	-100	5	-1.32	1045936580	141492	57.07	7570	7590	7300	9840	5300	7570	7392.20	1.88	0	26098	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1663	8.16	1.12	12	0.64	916.00	6694.00	9310	20220901	-19.76	6240	20220928	19.71	8950	-16.54	20230522	6540	14.22	20230103	9310	-19.76	20220901	6240	19.71	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
88	20230817	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7400	-170	5	-2.25	434749830	58681	23.67	7570	7590	7350	9840	5300	7570	7408.70	1.88	0	981	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1648	8.08	1.11	12	0.26	916.00	6694.00	9310	20220901	-20.52	6240	20220928	18.59	8950	-17.32	20230522	6540	13.15	20230103	9310	-20.52	20220901	6240	18.59	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
89	20230817	090755	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-90	5	-1.19	42872330	5716	2.31	7570	7590	7470	9840	5300	7570	7500.41	1.88	0	-622	7990	7780	7640	7430	7290	7710	7360	111	2270	500	5290	10	1	22267814	1666	8.17	1.12	12	0.03	916.00	6694.00	9310	20220901	-19.66	6240	20220928	19.87	8950	-16.42	20230522	6540	14.37	20230103	9310	-19.66	20220901	6240	19.87	20220928	5.99	N	137950	500	111 억		419083	N	N	28	N	00	N
90	20230816	160801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-320	5	-4.06	1886123240	247355	109.29	7750	7850	7500	10250	5530	7890	7625.20	2.02	0	-30615	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1686	8.26	1.13	12	1.11	916.00	6694.00	9320	20220812	-18.78	6240	20220928	21.31	8950	-15.42	20230522	6540	15.75	20230103	9310	-18.69	20220901	6240	21.31	20220928	6.01	N	137950	500	111 억		449824	N	N	28	N	00	N
91	20230816	150802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	-310	5	-3.93	1783616120	233806	103.30	7750	7850	7500	10250	5530	7890	7628.58	2.02	0	-32159	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1688	8.28	1.13	12	1.05	916.00	6694.00	9320	20220812	-18.67	6240	20220928	21.47	8950	-15.31	20230522	6540	15.90	20230103	9310	-18.58	20220901	6240	21.47	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
92	20230816	140800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7570	-320	5	-4.06	1663305920	217909	96.28	7750	7850	7500	10250	5530	7890	7633.00	2.02	0	-32665	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1686	8.26	1.13	12	0.98	916.00	6694.00	9320	20220812	-18.78	6240	20220928	21.31	8950	-15.42	20230522	6540	15.75	20230103	9310	-18.69	20220901	6240	21.31	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
93	20230816	130757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-290	5	-3.68	1375893010	179910	79.49	7750	7850	7570	10250	5530	7890	7647.64	2.02	0	-30673	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1692	8.30	1.14	12	0.81	916.00	6694.00	9320	20220812	-18.45	6240	20220928	21.79	8950	-15.08	20230522	6540	16.21	20230103	9310	-18.37	20220901	6240	21.79	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
94	20230816	120808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-290	5	-3.68	1282973400	167672	74.08	7750	7850	7570	10250	5530	7890	7651.65	2.02	0	-34975	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1692	8.30	1.14	12	0.75	916.00	6694.00	9320	20220812	-18.45	6240	20220928	21.79	8950	-15.08	20230522	6540	16.21	20230103	9310	-18.37	20220901	6240	21.79	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
95	20230816	110804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7640	-250	5	-3.17	1051265040	137196	60.62	7750	7850	7600	10250	5530	7890	7662.46	2.02	0	-29421	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1701	8.34	1.14	12	0.62	916.00	6694.00	9320	20220812	-18.03	6240	20220928	22.44	8950	-14.64	20230522	6540	16.82	20230103	9310	-17.94	20220901	6240	22.44	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
96	20230816	100802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	-260	5	-3.30	852463790	111145	49.11	7750	7850	7600	10250	5530	7890	7669.78	2.02	0	-21874	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1699	8.33	1.14	12	0.50	916.00	6694.00	9320	20220812	-18.13	6240	20220928	22.28	8950	-14.75	20230522	6540	16.67	20230103	9310	-18.05	20220901	6240	22.28	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
97	20230816	090759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7740	-150	5	-1.90	69958050	9002	3.98	7750	7850	7740	10250	5530	7890	7771.02	2.02	0	-2011	8163	8026	7913	7776	7663	7970	7720	111	2360	500	5520	10	1	22267814	1724	8.45	1.16	12	0.04	916.00	6694.00	9320	20220812	-16.95	6240	20220928	24.04	8950	-13.52	20230522	6540	18.35	20230103	9310	-16.86	20220901	6240	24.04	20220928	6.01	N	137950	500	111 억		449824	N	N	31	N	00	N
98	20230814	160751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-220	5	-2.71	1773378830	224475	118.41	7990	8050	7800	10540	5680	8110	7900.12	2.00	0	3788	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1757	8.61	1.18	12	1.01	916.00	6694.00	9320	20220812	-15.34	6240	20220928	26.44	8950	-11.84	20230522	6540	20.64	20230103	9310	-15.25	20220901	6240	26.44	20220928	6.07	N	137950	500	111 억		445046	N	N	31	N	00	N
99	20230814	150748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	-220	5	-2.71	1733234780	219389	115.72	7990	8050	7800	10540	5680	8110	7900.27	2.00	0	3944	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1757	8.61	1.18	12	0.99	916.00	6694.00	9320	20220812	-15.34	6240	20220928	26.44	8950	-11.84	20230522	6540	20.64	20230103	9310	-15.25	20220901	6240	26.44	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
100	20230814	140750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-260	5	-3.21	1593386250	201620	106.35	7990	8050	7800	10540	5680	8110	7902.91	2.00	0	9245	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1748	8.57	1.17	12	0.91	916.00	6694.00	9320	20220812	-15.77	6240	20220928	25.80	8950	-12.29	20230522	6540	20.03	20230103	9310	-15.68	20220901	6240	25.80	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
101	20230814	130743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-200	5	-2.47	1332143840	168297	88.77	7990	8050	7850	10540	5680	8110	7915.42	2.00	0	11414	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1761	8.64	1.18	12	0.76	916.00	6694.00	9320	20220812	-15.13	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9310	-15.04	20220901	6240	26.76	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
102	20230814	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-200	5	-2.47	1220038300	154071	81.27	7990	8050	7860	10540	5680	8110	7918.66	2.00	0	12801	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1761	8.64	1.18	12	0.69	916.00	6694.00	9320	20220812	-15.13	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9310	-15.04	20220901	6240	26.76	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
103	20230814	110744	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-190	5	-2.34	922751200	116401	61.40	7990	8050	7880	10540	5680	8110	7927.33	2.00	0	8055	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1764	8.65	1.18	12	0.52	916.00	6694.00	9320	20220812	-15.02	6240	20220928	26.92	8950	-11.51	20230522	6540	21.10	20230103	9310	-14.93	20220901	6240	26.92	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
104	20230814	100745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	-150	5	-1.85	813410790	102643	54.14	7990	8050	7880	10540	5680	8110	7924.64	2.00	0	6392	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1773	8.69	1.19	12	0.46	916.00	6694.00	9320	20220812	-14.59	6240	20220928	27.56	8950	-11.06	20230522	6540	21.71	20230103	9310	-14.50	20220901	6240	27.56	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
105	20230814	090743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7930	-180	5	-2.22	311711010	39277	20.72	7990	8050	7900	10540	5680	8110	7936.18	2.00	0	5089	8323	8216	8133	8026	7943	8175	7985	111	2430	500	5670	10	1	22267814	1766	8.66	1.18	12	0.18	916.00	6694.00	9320	20220812	-14.91	6240	20220928	27.08	8950	-11.40	20230522	6540	21.25	20230103	9310	-14.82	20220901	6240	27.08	20220928	6.07	N	137950	500	111 억		445046	N	N	49	N	00	N
106	20230811	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	20	2	0.25	1449286150	177824	221.62	8120	8240	8050	10510	5670	8090	8150.12	1.92	0	17742	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1806	8.85	1.21	12	0.80	916.00	6694.00	9320	20220812	-12.98	6240	20220928	29.97	8950	-9.39	20230522	6540	24.01	20230103	9320	-12.98	20220812	6240	29.97	20220928	6.09	N	137950	500	111 억		427571	N	N	49	N	00	N
107	20230811	150740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	30	2	0.37	1351001700	165732	206.55	8120	8240	8050	10510	5670	8090	8151.73	1.92	0	16980	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1808	8.86	1.21	12	0.74	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
108	20230811	140738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	40	2	0.49	1192650480	146248	182.27	8120	8240	8050	10510	5670	8090	8154.99	1.92	0	17385	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1810	8.88	1.21	12	0.66	916.00	6694.00	9320	20220812	-12.77	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9320	-12.77	20220812	6240	30.29	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
109	20230811	130737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	60	2	0.74	1085346040	133026	165.79	8120	8240	8050	10510	5670	8090	8158.90	1.92	0	19463	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1815	8.90	1.22	12	0.60	916.00	6694.00	9320	20220812	-12.55	6240	20220928	30.61	8950	-8.94	20230522	6540	24.62	20230103	9320	-12.55	20220812	6240	30.61	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
110	20230811	120731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	40	2	0.49	977229800	119728	149.22	8120	8240	8050	10510	5670	8090	8162.08	1.92	0	20017	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1810	8.88	1.21	12	0.54	916.00	6694.00	9320	20220812	-12.77	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9320	-12.77	20220812	6240	30.29	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
111	20230811	110731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	20	2	0.25	818824940	100218	124.90	8120	8240	8050	10510	5670	8090	8170.44	1.92	0	20596	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1806	8.85	1.21	12	0.45	916.00	6694.00	9320	20220812	-12.98	6240	20220928	29.97	8950	-9.39	20230522	6540	24.01	20230103	9320	-12.98	20220812	6240	29.97	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
112	20230811	100730	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8220	130	2	1.61	602990760	73734	91.90	8120	8240	8050	10510	5670	8090	8177.92	1.92	0	23362	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1830	8.97	1.23	12	0.33	916.00	6694.00	9320	20220812	-11.80	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9320	-11.80	20220812	6240	31.73	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
113	20230811	090738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8060	-30	5	-0.37	65916340	8141	10.15	8120	8140	8050	10510	5670	8090	8096.84	1.92	0	-1686	8263	8176	8113	8026	7963	8145	7995	111	2420	500	5660	10	1	22267814	1795	8.80	1.20	12	0.04	916.00	6694.00	9320	20220812	-13.52	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9320	-13.52	20220812	6240	29.17	20220928	6.09	N	137950	500	111 억		427571	N	N	30	N	00	N
114	20230810	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-60	5	-0.74	623184720	77017	63.30	8160	8200	8050	10590	5710	8150	8091.53	1.92	0	75	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1801	8.83	1.21	12	0.35	916.00	6694.00	9320	20220812	-13.20	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9320	-13.20	20220812	6240	29.65	20220928	6.15	N	137950	500	111 억		427540	N	N	30	N	00	N
115	20230810	150728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-80	5	-0.98	584488470	72228	59.36	8160	8200	8050	10590	5710	8150	8092.27	1.92	0	1130	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1797	8.81	1.21	12	0.32	916.00	6694.00	9320	20220812	-13.41	6240	20220928	29.33	8950	-9.83	20230522	6540	23.39	20230103	9320	-13.41	20220812	6240	29.33	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
116	20230810	140728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-60	5	-0.74	517467000	63927	52.54	8160	8200	8050	10590	5710	8150	8094.65	1.92	0	1177	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1801	8.83	1.21	12	0.29	916.00	6694.00	9320	20220812	-13.20	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9320	-13.20	20220812	6240	29.65	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
117	20230810	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-60	5	-0.74	453898260	56066	46.08	8160	8200	8050	10590	5710	8150	8095.78	1.92	0	977	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1801	8.83	1.21	12	0.25	916.00	6694.00	9320	20220812	-13.20	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9320	-13.20	20220812	6240	29.65	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
118	20230810	120735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-30	5	-0.37	342381390	42298	34.76	8160	8200	8050	10590	5710	8150	8094.51	1.92	0	581	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1808	8.86	1.21	12	0.19	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
119	20230810	110735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8090	-60	5	-0.74	253837430	31357	25.77	8160	8200	8050	10590	5710	8150	8095.08	1.92	0	-514	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1801	8.83	1.21	12	0.14	916.00	6694.00	9320	20220812	-13.20	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9320	-13.20	20220812	6240	29.65	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
120	20230810	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-30	5	-0.37	182876710	22570	18.55	8160	8200	8050	10590	5710	8150	8102.65	1.92	0	543	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1808	8.86	1.21	12	0.10	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
121	20230810	090739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	0	3	0.00	31004110	3802	3.12	8160	8200	8110	10590	5710	8150	8154.68	1.92	0	-273	8316	8232	8086	8002	7856	8275	8045	111	2440	500	5700	10	1	22267814	1815	8.90	1.22	12	0.02	916.00	6694.00	9320	20220812	-12.55	6240	20220928	30.61	8950	-8.94	20230522	6540	24.62	20230103	9320	-12.55	20220812	6240	30.61	20220928	6.15	N	137950	500	111 억		427540	N	N	340	N	00	N
122	20230809	160729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8150	100	2	1.24	979988250	121465	51.25	8060	8170	7940	10460	5640	8050	8068.03	1.73	0	42228	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1815	8.90	1.22	12	0.55	916.00	6694.00	9320	20220812	-12.55	6240	20220928	30.61	8950	-8.94	20230522	6540	24.62	20230103	9320	-12.55	20220812	6240	30.61	20220928	6.16	N	137950	500	111 억		385261	N	N	340	N	00	N
123	20230809	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	110	2	1.37	906873160	112490	47.46	8060	8170	7940	10460	5640	8050	8061.81	1.73	0	38870	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1817	8.91	1.22	12	0.51	916.00	6694.00	9320	20220812	-12.45	6240	20220928	30.77	8950	-8.83	20230522	6540	24.77	20230103	9320	-12.45	20220812	6240	30.77	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
124	20230809	140719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	80	2	0.99	646171040	80462	33.95	8060	8130	7940	10460	5640	8050	8030.76	1.73	0	27815	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1810	8.88	1.21	12	0.36	916.00	6694.00	9320	20220812	-12.77	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9320	-12.77	20220812	6240	30.29	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
125	20230809	130736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8100	50	2	0.62	497621520	62138	26.22	8060	8100	7940	10460	5640	8050	8008.33	1.73	0	20184	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1804	8.84	1.21	12	0.28	916.00	6694.00	9320	20220812	-13.09	6240	20220928	29.81	8950	-9.50	20230522	6540	23.85	20230103	9320	-13.09	20220812	6240	29.81	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
126	20230809	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	30	2	0.37	382163570	47808	20.17	8060	8080	7940	10460	5640	8050	7993.72	1.73	0	11579	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1799	8.82	1.21	12	0.21	916.00	6694.00	9320	20220812	-13.30	6240	20220928	29.49	8950	-9.72	20230522	6540	23.55	20230103	9320	-13.30	20220812	6240	29.49	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
127	20230809	110729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8020	-30	5	-0.37	292961440	36711	15.49	8060	8060	7940	10460	5640	8050	7980.21	1.73	0	2497	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1786	8.76	1.20	12	0.16	916.00	6694.00	9320	20220812	-13.95	6240	20220928	28.53	8950	-10.39	20230522	6540	22.63	20230103	9320	-13.95	20220812	6240	28.53	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
128	20230809	100717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7990	-60	5	-0.75	218081080	27343	11.54	8060	8060	7940	10460	5640	8050	7975.76	1.73	0	76	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1779	8.72	1.19	12	0.12	916.00	6694.00	9320	20220812	-14.27	6240	20220928	28.04	8950	-10.73	20230522	6540	22.17	20230103	9320	-14.27	20220812	6240	28.04	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
129	20230809	090722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	-20	5	-0.25	50916650	6349	2.68	8060	8060	7980	10460	5640	8050	8019.63	1.73	0	-1353	8376	8212	8046	7882	7716	8295	7965	111	2410	500	5630	10	1	22267814	1788	8.77	1.20	12	0.03	916.00	6694.00	9320	20220812	-13.84	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	9320	-13.84	20220812	6240	28.69	20220928	6.16	N	137950	500	111 억		385261	N	N	0	N	00	N
130	20230808	160736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	190	2	2.42	1908308230	236480	283.09	7880	8210	7880	10210	5510	7860	8069.67	1.70	0	8889	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1793	8.79	1.20	12	1.06	916.00	6694.00	9320	20220812	-13.63	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9320	-13.63	20220812	6240	29.01	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
131	20230808	150727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	140	2	1.78	1858817470	230321	275.71	7880	8210	7880	10210	5510	7860	8070.55	1.70	0	8845	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1781	8.73	1.20	12	1.03	916.00	6694.00	9320	20220812	-14.16	6240	20220928	28.21	8950	-10.61	20230522	6540	22.32	20230103	9320	-14.16	20220812	6240	28.21	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
132	20230808	140724	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	190	2	2.42	1688741400	209092	250.30	7880	8210	7880	10210	5510	7860	8076.55	1.70	0	8423	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1793	8.79	1.20	12	0.94	916.00	6694.00	9320	20220812	-13.63	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9320	-13.63	20220812	6240	29.01	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
133	20230808	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	210	2	2.67	1604345890	198586	237.73	7880	8210	7880	10210	5510	7860	8078.85	1.70	0	7917	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1797	8.81	1.21	12	0.89	916.00	6694.00	9320	20220812	-13.41	6240	20220928	29.33	8950	-9.83	20230522	6540	23.39	20230103	9320	-13.41	20220812	6240	29.33	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
134	20230808	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8050	190	2	2.42	1493925710	184882	221.32	7880	8210	7880	10210	5510	7860	8080.43	1.70	0	8886	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1793	8.79	1.20	12	0.83	916.00	6694.00	9320	20220812	-13.63	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9320	-13.63	20220812	6240	29.01	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
135	20230808	110712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8010	150	2	1.91	1394514500	172494	206.49	7880	8210	7880	10210	5510	7860	8084.42	1.70	0	12924	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1784	8.74	1.20	12	0.77	916.00	6694.00	9320	20220812	-14.06	6240	20220928	28.37	8950	-10.50	20230522	6540	22.48	20230103	9320	-14.06	20220812	6240	28.37	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
136	20230808	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8130	270	2	3.44	1003708390	124052	148.50	7880	8210	7880	10210	5510	7860	8091.03	1.70	0	9881	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1810	8.88	1.21	12	0.56	916.00	6694.00	9320	20220812	-12.77	6240	20220928	30.29	8950	-9.16	20230522	6540	24.31	20230103	9320	-12.77	20220812	6240	30.29	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
137	20230808	090727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8030	170	2	2.16	151439970	18952	22.69	7880	8050	7880	10210	5510	7860	7990.71	1.70	0	2982	7980	7920	7820	7760	7660	7950	7790	111	2350	500	5500	10	1	22267814	1788	8.77	1.20	12	0.09	916.00	6694.00	9320	20220812	-13.84	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	9320	-13.84	20220812	6240	28.69	20220928	6.13	N	137950	500	111 억		378380	N	N	7	N	00	N
138	20230807	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	110	2	1.42	644761460	82581	69.39	7800	7880	7720	10070	5430	7750	7807.37	1.74	0	-4383	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1750	8.58	1.17	12	0.37	916.00	6694.00	9320	20220812	-15.67	6240	20220928	25.96	8950	-12.18	20230522	6540	20.18	20230103	9320	-15.67	20220812	6240	25.96	20220928	6.07	N	137950	500	111 억		386824	N	N	7	N	00	N
139	20230807	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	60	2	0.77	591486240	75793	63.68	7800	7880	7720	10070	5430	7750	7803.97	1.74	0	-4059	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1739	8.53	1.17	12	0.34	916.00	6694.00	9320	20220812	-16.20	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9320	-16.20	20220812	6240	25.16	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
140	20230807	140723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	70	2	0.90	496061740	63568	53.41	7800	7880	7720	10070	5430	7750	7803.64	1.74	0	-1435	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1741	8.54	1.17	12	0.29	916.00	6694.00	9320	20220812	-16.09	6240	20220928	25.32	8950	-12.63	20230522	6540	19.57	20230103	9320	-16.09	20220812	6240	25.32	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
141	20230807	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	90	2	1.16	427721670	54834	46.07	7800	7880	7720	10070	5430	7750	7800.30	1.74	0	-792	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1746	8.56	1.17	12	0.25	916.00	6694.00	9320	20220812	-15.88	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9320	-15.88	20220812	6240	25.64	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
142	20230807	120715	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	90	2	1.16	347837200	44662	37.53	7800	7860	7720	10070	5430	7750	7788.21	1.74	0	-2444	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1746	8.56	1.17	12	0.20	916.00	6694.00	9320	20220812	-15.88	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9320	-15.88	20220812	6240	25.64	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
143	20230807	110710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	70	2	0.90	255213590	32840	27.59	7800	7840	7720	10070	5430	7750	7771.42	1.74	0	-7819	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1741	8.54	1.17	12	0.15	916.00	6694.00	9320	20220812	-16.09	6240	20220928	25.32	8950	-12.63	20230522	6540	19.57	20230103	9320	-16.09	20220812	6240	25.32	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
144	20230807	100718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	20	2	0.26	187829900	24194	20.33	7800	7820	7720	10070	5430	7750	7763.49	1.74	0	-10987	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1730	8.48	1.16	12	0.11	916.00	6694.00	9320	20220812	-16.63	6240	20220928	24.52	8950	-13.18	20230522	6540	18.81	20230103	9320	-16.63	20220812	6240	24.52	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
145	20230807	090716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	0	3	0.00	37272790	4815	4.05	7800	7800	7720	10070	5430	7750	7740.97	1.74	0	-1948	7956	7852	7796	7692	7636	7825	7665	111	2320	500	5420	10	1	22267814	1726	8.46	1.16	12	0.02	916.00	6694.00	9320	20220812	-16.85	6240	20220928	24.20	8950	-13.41	20230522	6540	18.50	20230103	9320	-16.85	20220812	6240	24.20	20220928	6.07	N	137950	500	111 억		386824	N	N	0	N	00	N
146	20230804	160711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-60	5	-0.77	917760390	117763	92.46	7830	7900	7740	10150	5470	7810	7793.61	1.76	0	-5937	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1726	8.46	1.16	12	0.53	916.00	6694.00	9320	20220812	-16.85	6240	20220928	24.20	8950	-13.41	20230522	6540	18.50	20230103	9320	-16.85	20220812	6240	24.20	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
147	20230804	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7760	-50	5	-0.64	864110030	110847	87.03	7830	7900	7740	10150	5470	7810	7795.52	1.76	0	-6791	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1728	8.47	1.16	12	0.50	916.00	6694.00	9320	20220812	-16.74	6240	20220928	24.36	8950	-13.30	20230522	6540	18.65	20230103	9320	-16.74	20220812	6240	24.36	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
148	20230804	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	-40	5	-0.51	750853730	96264	75.58	7830	7900	7740	10150	5470	7810	7799.94	1.76	0	-7980	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1730	8.48	1.16	12	0.43	916.00	6694.00	9320	20220812	-16.63	6240	20220928	24.52	8950	-13.18	20230522	6540	18.81	20230103	9320	-16.63	20220812	6240	24.52	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
149	20230804	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-10	5	-0.13	644751410	82601	64.86	7830	7900	7740	10150	5470	7810	7805.61	1.76	0	-8057	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1737	8.52	1.17	12	0.37	916.00	6694.00	9320	20220812	-16.31	6240	20220928	25.00	8950	-12.85	20230522	6540	19.27	20230103	9320	-16.31	20220812	6240	25.00	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
150	20230804	120707	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-20	5	-0.26	487705870	62368	48.97	7830	7900	7760	10150	5470	7810	7819.81	1.76	0	-10664	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1735	8.50	1.16	12	0.28	916.00	6694.00	9320	20220812	-16.42	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	9320	-16.42	20220812	6240	24.84	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
151	20230804	110713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	0	3	0.00	377892030	48272	37.90	7830	7900	7760	10150	5470	7810	7828.39	1.76	0	-8380	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1739	8.53	1.17	12	0.22	916.00	6694.00	9320	20220812	-16.20	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9320	-16.20	20220812	6240	25.16	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
152	20230804	100703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	30	2	0.38	262987660	33571	26.36	7830	7900	7760	10150	5470	7810	7833.77	1.76	0	-2001	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1746	8.56	1.17	12	0.15	916.00	6694.00	9320	20220812	-15.88	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9320	-15.88	20220812	6240	25.64	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
153	20230804	090703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	10	2	0.13	66480020	8515	6.69	7830	7890	7760	10150	5470	7810	7807.40	1.76	0	-461	7976	7892	7816	7732	7656	7855	7695	111	2340	500	5460	10	1	22267814	1741	8.54	1.17	12	0.04	916.00	6694.00	9320	20220812	-16.09	6240	20220928	25.32	8950	-12.63	20230522	6540	19.57	20230103	9320	-16.09	20220812	6240	25.32	20220928	5.99	N	137950	500	111 억		393014	N	N	4	N	00	N
154	20230803	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-90	5	-1.14	988747190	126795	60.68	7880	7900	7740	10270	5530	7900	7797.96	1.82	0	-11917	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1739	8.53	1.17	12	0.57	916.00	6694.00	9320	20220812	-16.20	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9320	-16.20	20220812	6240	25.16	20220928	6.08	N	137950	500	111 억		405059	N	N	4	N	00	N
155	20230803	150710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	-40	5	-0.51	949566050	121789	58.28	7880	7900	7740	10270	5530	7900	7796.81	1.82	0	-12513	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1750	8.58	1.17	12	0.55	916.00	6694.00	9320	20220812	-15.67	6240	20220928	25.96	8950	-12.18	20230522	6540	20.18	20230103	9320	-15.67	20220812	6240	25.96	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
156	20230803	140703	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	-50	5	-0.63	867766160	111362	53.29	7880	7900	7740	10270	5530	7900	7792.30	1.82	0	-11718	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1748	8.57	1.17	12	0.50	916.00	6694.00	9320	20220812	-15.77	6240	20220928	25.80	8950	-12.29	20230522	6540	20.03	20230103	9320	-15.77	20220812	6240	25.80	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
157	20230803	130706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-100	5	-1.27	836154100	107318	51.36	7880	7900	7740	10270	5530	7900	7791.37	1.82	0	-12298	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1737	8.52	1.17	12	0.48	916.00	6694.00	9320	20220812	-16.31	6240	20220928	25.00	8950	-12.85	20230522	6540	19.27	20230103	9320	-16.31	20220812	6240	25.00	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
158	20230803	120709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	-100	5	-1.27	782169820	100388	48.04	7880	7900	7740	10270	5530	7900	7791.47	1.82	0	-12954	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1737	8.52	1.17	12	0.45	916.00	6694.00	9320	20220812	-16.31	6240	20220928	25.00	8950	-12.85	20230522	6540	19.27	20230103	9320	-16.31	20220812	6240	25.00	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
159	20230803	110701	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-110	5	-1.39	681717810	87454	41.85	7880	7900	7740	10270	5530	7900	7795.16	1.82	0	-10949	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1735	8.50	1.16	12	0.39	916.00	6694.00	9320	20220812	-16.42	6240	20220928	24.84	8950	-12.96	20230522	6540	19.11	20230103	9320	-16.42	20220812	6240	24.84	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
160	20230803	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-90	5	-1.14	430461880	55112	26.37	7880	7900	7750	10270	5530	7900	7810.67	1.82	0	-5740	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1739	8.53	1.17	12	0.25	916.00	6694.00	9320	20220812	-16.20	6240	20220928	25.16	8950	-12.74	20230522	6540	19.42	20230103	9320	-16.20	20220812	6240	25.16	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
161	20230803	090700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7840	-60	5	-0.76	50169690	6389	3.06	7880	7880	7810	10270	5530	7900	7852.51	1.82	0	-641	8313	8106	7983	7776	7653	8045	7715	111	2370	500	5530	10	1	22267814	1746	8.56	1.17	12	0.03	916.00	6694.00	9320	20220812	-15.88	6240	20220928	25.64	8950	-12.40	20230522	6540	19.88	20230103	9320	-15.88	20220812	6240	25.64	20220928	6.08	N	137950	500	111 억		405059	N	N	60	N	00	N
162	20230802	160704	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	-220	5	-2.71	1652910030	206747	160.38	8090	8190	7860	10550	5690	8120	7994.88	1.79	0	7381	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1759	8.62	1.18	12	0.93	916.00	6694.00	9320	20220812	-15.24	6240	20220928	26.60	8950	-11.73	20230522	6540	20.80	20230103	9320	-15.24	20220812	6240	26.60	20220928	6.22	N	137950	500	111 억		397714	N	N	60	N	00	N
163	20230802	150713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	-210	5	-2.59	1603781140	200529	155.55	8090	8190	7860	10550	5690	8120	7997.75	1.79	0	7107	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1761	8.64	1.18	12	0.90	916.00	6694.00	9320	20220812	-15.13	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9320	-15.13	20220812	6240	26.76	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
164	20230802	140706	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7920	-200	5	-2.46	1356931480	169388	131.40	8090	8190	7860	10550	5690	8120	8010.79	1.79	0	4358	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1764	8.65	1.18	12	0.76	916.00	6694.00	9320	20220812	-15.02	6240	20220928	26.92	8950	-11.51	20230522	6540	21.10	20230103	9320	-15.02	20220812	6240	26.92	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
165	20230802	130702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7960	-160	5	-1.97	990467560	123110	95.50	8090	8190	7960	10550	5690	8120	8045.39	1.79	0	6935	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1773	8.69	1.19	12	0.55	916.00	6694.00	9320	20220812	-14.59	6240	20220928	27.56	8950	-11.06	20230522	6540	21.71	20230103	9320	-14.59	20220812	6240	27.56	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
166	20230802	120656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8000	-120	5	-1.48	797301320	98897	76.72	8090	8190	7970	10550	5690	8120	8061.94	1.79	0	-90	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1781	8.73	1.20	12	0.44	916.00	6694.00	9320	20220812	-14.16	6240	20220928	28.21	8950	-10.61	20230522	6540	22.32	20230103	9320	-14.16	20220812	6240	28.21	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
167	20230802	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8070	-50	5	-0.62	453011650	55911	43.37	8090	8190	8050	10550	5690	8120	8102.37	1.79	0	-58	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1797	8.81	1.21	12	0.25	916.00	6694.00	9320	20220812	-13.41	6240	20220928	29.33	8950	-9.83	20230522	6540	23.39	20230103	9320	-13.41	20220812	6240	29.33	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
168	20230802	100659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8080	-40	5	-0.49	243054800	29954	23.24	8090	8190	8070	10550	5690	8120	8114.27	1.79	0	3599	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1799	8.82	1.21	12	0.13	916.00	6694.00	9320	20220812	-13.30	6240	20220928	29.49	8950	-9.72	20230522	6540	23.55	20230103	9320	-13.30	20220812	6240	29.49	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
169	20230802	090659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8180	60	2	0.74	50748010	6267	4.86	8090	8180	8070	10550	5690	8120	8097.66	1.79	0	3498	8353	8236	8163	8046	7973	8200	8010	111	2430	500	5680	10	1	22267814	1822	8.93	1.22	12	0.03	916.00	6694.00	9320	20220812	-12.23	6240	20220928	31.09	8950	-8.60	20230522	6540	25.08	20230103	9320	-12.23	20220812	6240	31.09	20220928	6.22	N	137950	500	111 억		397714	N	N	51	N	00	N
170	20230801	160659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	1045337870	128245	60.37	8200	8280	8090	10630	5730	8180	8151.18	1.79	0	-241	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1808	8.86	1.21	12	0.58	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.27	N	137950	500	111 억		398533	N	N	51	N	00	N
171	20230801	150655	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	976006310	119708	56.35	8200	8280	8090	10630	5730	8180	8153.23	1.79	0	-2435	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1808	8.86	1.21	12	0.54	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
172	20230801	140709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8120	-60	5	-0.73	889145850	108998	51.31	8200	8280	8090	10630	5730	8180	8157.45	1.79	0	-3284	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1808	8.86	1.21	12	0.49	916.00	6694.00	9320	20220812	-12.88	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	9320	-12.88	20220812	6240	30.13	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
173	20230801	130653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	-20	5	-0.24	719207600	88056	41.45	8200	8280	8110	10630	5730	8180	8167.62	1.79	0	516	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1817	8.91	1.22	12	0.40	916.00	6694.00	9320	20220812	-12.45	6240	20220928	30.77	8950	-8.83	20230522	6540	24.77	20230103	9320	-12.45	20220812	6240	30.77	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
174	20230801	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8140	-40	5	-0.49	523276910	64040	30.15	8200	8280	8110	10630	5730	8180	8171.09	1.79	0	-1124	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1813	8.89	1.22	12	0.29	916.00	6694.00	9320	20220812	-12.66	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9320	-12.66	20220812	6240	30.45	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
175	20230801	110650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8170	-10	5	-0.12	457891600	56018	26.37	8200	8280	8110	10630	5730	8180	8174.01	1.79	0	-959	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1819	8.92	1.22	12	0.25	916.00	6694.00	9320	20220812	-12.34	6240	20220928	30.93	8950	-8.72	20230522	6540	24.92	20230103	9320	-12.34	20220812	6240	30.93	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
176	20230801	100656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8190	10	2	0.12	334757370	40945	19.27	8200	8280	8110	10630	5730	8180	8175.78	1.79	0	-236	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1824	8.94	1.22	12	0.18	916.00	6694.00	9320	20220812	-12.12	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9320	-12.12	20220812	6240	31.25	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N
177	20230801	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8230	50	2	0.61	39952790	4863	2.29	8200	8280	8180	10630	5730	8180	8215.67	1.79	0	-618	8533	8356	8193	8016	7853	8445	8105	111	2450	500	5720	10	1	22267814	1833	8.98	1.23	12	0.02	916.00	6694.00	9320	20220812	-11.70	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9320	-11.70	20220812	6240	31.89	20220928	6.27	N	137950	500	111 억		398533	N	N	1	N	00	N