KissMeData/340440/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	161155	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	-50	5	-2.28	202812325	94054	135.66	2180	2200	2125	2850	1540	2195	2156.33	0.74	0	-10521	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	609	27.86	2.08	12	0.33	77.00	1029.00	3890	20220902	-44.86	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3890	-44.86	20220902	1980	8.33	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
3	20230831	151504	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	-50	5	-2.28	197057280	91371	131.79	2180	2200	2125	2850	1540	2195	2156.67	0.74	0	-10139	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	609	27.86	2.08	12	0.32	77.00	1029.00	3890	20220902	-44.86	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3890	-44.86	20220902	1980	8.33	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
4	20230831	141626	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-55	5	-2.51	178160990	82537	119.05	2180	2200	2125	2850	1540	2195	2158.55	0.74	0	-6307	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	607	27.79	2.08	12	0.29	77.00	1029.00	3890	20220902	-44.99	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3890	-44.99	20220902	1980	8.08	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
5	20230831	131546	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-60	5	-2.73	144988895	66971	96.60	2180	2200	2130	2850	1540	2195	2164.94	0.74	0	-7493	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	606	27.73	2.07	12	0.24	77.00	1029.00	3890	20220902	-45.12	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3890	-45.12	20220902	1980	7.83	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
6	20230831	121641	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	-50	5	-2.28	123001390	56686	81.76	2180	2200	2145	2850	1540	2195	2169.87	0.74	0	-5937	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	609	27.86	2.08	12	0.20	77.00	1029.00	3890	20220902	-44.86	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3890	-44.86	20220902	1980	8.33	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
7	20230831	112121	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2165	-30	5	-1.37	113888470	52453	75.66	2180	2200	2155	2850	1540	2195	2171.24	0.74	0	-2478	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	614	28.12	2.10	12	0.18	77.00	1029.00	3890	20220902	-44.34	1980	20230103	9.34	3265	-33.69	20230421	1980	9.34	20230103	3890	-44.34	20220902	1980	9.34	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
8	20230831	101731	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	-25	5	-1.14	74390000	34161	49.27	2180	2200	2160	2850	1540	2195	2177.62	0.74	0	750	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	616	28.18	2.11	12	0.12	77.00	1029.00	3890	20220902	-44.22	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	3890	-44.22	20220902	1980	9.60	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
9	20230831	091603	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-10	5	-0.46	44235030	20319	29.31	2180	2185	2165	2850	1540	2195	2177.02	0.74	0	1520	2235	2215	2195	2175	2155	2225	2185	28	655	100	1580	5	1	28378364	620	28.38	2.12	12	0.07	77.00	1029.00	3890	20220902	-43.83	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3890	-43.83	20220902	1980	10.35	20230103	2.89	N	340440	100	28 억		209363	N	N	0	N	00	N
10	20230830	161200	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	5	2	0.23	137550230	62676	73.79	2190	2215	2175	2845	1535	2190	2194.62	0.79	0	-15620	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.22	77.00	1029.00	3890	20220902	-43.57	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3890	-43.57	20220902	1980	10.86	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
11	20230830	151436	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-5	5	-0.23	131901050	60101	70.76	2190	2215	2175	2845	1535	2190	2194.66	0.79	0	-14755	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	620	28.38	2.12	12	0.21	77.00	1029.00	3890	20220902	-43.83	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3890	-43.83	20220902	1980	10.35	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
12	20230830	141533	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	0	3	0.00	112460010	51200	60.28	2190	2215	2175	2845	1535	2190	2196.48	0.79	0	-14024	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	621	28.44	2.13	12	0.18	77.00	1029.00	3890	20220902	-43.70	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3890	-43.70	20220902	1980	10.61	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
13	20230830	131530	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	5	2	0.23	104450115	47543	55.97	2190	2215	2175	2845	1535	2190	2196.96	0.79	0	-12647	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.17	77.00	1029.00	3890	20220902	-43.57	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3890	-43.57	20220902	1980	10.86	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
14	20230830	121541	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	5	2	0.23	88010510	40067	47.17	2190	2215	2175	2845	1535	2190	2196.58	0.79	0	-12537	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	623	28.51	2.13	12	0.14	77.00	1029.00	3890	20220902	-43.57	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	3890	-43.57	20220902	1980	10.86	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
15	20230830	112104	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	10	2	0.46	69871455	31802	37.44	2190	2215	2175	2845	1535	2190	2197.08	0.79	0	-11074	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	624	28.57	2.14	12	0.11	77.00	1029.00	3890	20220902	-43.44	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3890	-43.44	20220902	1980	11.11	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
16	20230830	101631	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	10	2	0.46	50944955	23186	27.30	2190	2215	2175	2845	1535	2190	2197.23	0.79	0	-8415	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	624	28.57	2.14	12	0.08	77.00	1029.00	3890	20220902	-43.44	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3890	-43.44	20220902	1980	11.11	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
17	20230830	091531	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2200	10	2	0.46	10348195	4721	5.56	2190	2205	2175	2845	1535	2190	2191.95	0.79	0	-839	2220	2205	2180	2165	2140	2212	2172	28	655	100	1570	5	1	28378364	624	28.57	2.14	12	0.02	77.00	1029.00	3890	20220902	-43.44	1980	20230103	11.11	3265	-32.62	20230421	1980	11.11	20230103	3890	-43.44	20220902	1980	11.11	20230103	2.91	N	340440	100	28 억		225003	N	N	0	N	00	N
18	20230829	161155	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	40	2	1.86	175320385	80557	81.98	2170	2195	2155	2795	1505	2150	2176.21	0.77	0	6498	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	621	28.44	2.13	12	0.28	77.00	1029.00	3890	20220902	-43.70	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	3890	-43.70	20220902	1980	10.61	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
19	20230829	151447	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	35	2	1.63	162015795	74475	75.79	2170	2195	2155	2795	1505	2150	2175.44	0.77	0	7107	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	620	28.38	2.12	12	0.26	77.00	1029.00	3890	20220902	-43.83	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	3890	-43.83	20220902	1980	10.35	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
20	20230829	141631	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	30	2	1.40	138706865	63790	64.92	2170	2195	2155	2795	1505	2150	2174.43	0.77	0	8209	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	619	28.31	2.12	12	0.22	77.00	1029.00	3890	20220902	-43.96	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3890	-43.96	20220902	1980	10.10	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
21	20230829	131520	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	30	2	1.40	121366830	55812	56.80	2170	2195	2155	2795	1505	2150	2174.57	0.77	0	7730	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	619	28.31	2.12	12	0.20	77.00	1029.00	3890	20220902	-43.96	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3890	-43.96	20220902	1980	10.10	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
22	20230829	121629	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	25	2	1.16	111850875	51441	52.35	2170	2195	2155	2795	1505	2150	2174.35	0.77	0	7282	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	617	28.25	2.11	12	0.18	77.00	1029.00	3890	20220902	-44.09	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3890	-44.09	20220902	1980	9.85	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
23	20230829	112332	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	30	2	1.40	104773320	48189	49.04	2170	2195	2155	2795	1505	2150	2174.22	0.77	0	6374	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	619	28.31	2.12	12	0.17	77.00	1029.00	3890	20220902	-43.96	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3890	-43.96	20220902	1980	10.10	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
24	20230829	101725	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2175	25	2	1.16	56577460	26004	26.46	2170	2195	2155	2795	1505	2150	2175.72	0.77	0	3198	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	617	28.25	2.11	12	0.09	77.00	1029.00	3890	20220902	-44.09	1980	20230103	9.85	3265	-33.38	20230421	1980	9.85	20230103	3890	-44.09	20220902	1980	9.85	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
25	20230829	091135	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2180	30	2	1.40	23318905	10726	10.92	2170	2185	2155	2795	1505	2150	2174.05	0.77	0	-99	2213	2181	2133	2101	2053	2197	2117	28	645	100	1540	5	1	28378364	619	28.31	2.12	12	0.04	77.00	1029.00	3890	20220902	-43.96	1980	20230103	10.10	3265	-33.23	20230421	1980	10.10	20230103	3890	-43.96	20220902	1980	10.10	20230103	2.91	N	340440	100	28 억		218482	N	N	0	N	00	N
26	20230828	161120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	65	2	3.12	208800655	97811	191.67	2120	2165	2085	2710	1460	2085	2134.73	0.66	0	29270	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	610	27.92	2.09	12	0.34	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3890	-44.73	20220902	1980	8.59	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
27	20230828	151130	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	65	2	3.12	200677620	94031	184.27	2120	2165	2085	2710	1460	2085	2134.16	0.66	0	29551	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	610	27.92	2.09	12	0.33	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3890	-44.73	20220902	1980	8.59	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
28	20230828	141133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	75	2	3.60	184457255	86479	169.47	2120	2165	2085	2710	1460	2085	2132.97	0.66	0	26156	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	613	28.05	2.10	12	0.30	77.00	1029.00	3890	20220902	-44.47	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3890	-44.47	20220902	1980	9.09	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
29	20230828	131143	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	70	2	3.36	167118205	78415	153.66	2120	2160	2085	2710	1460	2085	2131.20	0.66	0	24100	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	612	27.99	2.09	12	0.28	77.00	1029.00	3890	20220902	-44.60	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	3890	-44.60	20220902	1980	8.84	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
30	20230828	121133	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	65	2	3.12	80224955	37823	74.12	2120	2160	2085	2710	1460	2085	2121.06	0.66	0	4118	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	610	27.92	2.09	12	0.13	77.00	1029.00	3890	20220902	-44.73	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	3890	-44.73	20220902	1980	8.59	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
31	20230828	111130	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	30	2	1.44	65077860	30739	60.24	2120	2160	2085	2710	1460	2085	2117.11	0.66	0	2138	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	600	27.47	2.06	12	0.11	77.00	1029.00	3890	20220902	-45.63	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3890	-45.63	20220902	1980	6.82	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
32	20230828	101117	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	30	2	1.44	37818000	17952	35.18	2120	2125	2085	2710	1460	2085	2106.62	0.66	0	1765	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	600	27.47	2.06	12	0.06	77.00	1029.00	3890	20220902	-45.63	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3890	-45.63	20220902	1980	6.82	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
33	20230828	091132	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	25	2	1.20	9373080	4431	8.68	2120	2120	2100	2710	1460	2085	2115.34	0.66	0	-1269	2165	2125	2105	2065	2045	2115	2055	28	625	100	1500	5	1	28378364	599	27.40	2.05	12	0.02	77.00	1029.00	3890	20220902	-45.76	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	3890	-45.76	20220902	1980	6.57	20230103	2.95	N	340440	100	28 억		187668	N	N	0	N	00	N
34	20230825	161124	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2085	-60	5	-2.80	105827925	50188	74.65	2145	2145	2085	2785	1505	2145	2108.63	0.68	0	-8479	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	592	27.08	2.03	12	0.18	77.00	1029.00	3930	20220824	-46.95	1980	20230103	5.30	3265	-36.14	20230421	1980	5.30	20230103	3890	-46.40	20220902	1980	5.30	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
35	20230825	151132	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-45	5	-2.10	92292760	43701	65.00	2145	2145	2085	2785	1505	2145	2111.91	0.68	0	-7958	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	596	27.27	2.04	12	0.15	77.00	1029.00	3930	20220824	-46.56	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	3890	-46.02	20220902	1980	6.06	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
36	20230825	141129	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-55	5	-2.56	79838490	37743	56.14	2145	2145	2090	2785	1505	2145	2115.32	0.68	0	-7959	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	593	27.14	2.03	12	0.13	77.00	1029.00	3930	20220824	-46.82	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3890	-46.27	20220902	1980	5.56	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
37	20230825	131124	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-45	5	-2.10	68763335	32461	48.28	2145	2145	2090	2785	1505	2145	2118.34	0.68	0	-7629	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	596	27.27	2.04	12	0.11	77.00	1029.00	3930	20220824	-46.56	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	3890	-46.02	20220902	1980	6.06	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
38	20230825	121127	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-30	5	-1.40	62991835	29717	44.20	2145	2145	2090	2785	1505	2145	2119.72	0.68	0	-5026	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	600	27.47	2.06	12	0.10	77.00	1029.00	3930	20220824	-46.18	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3890	-45.63	20220902	1980	6.82	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
39	20230825	111125	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-30	5	-1.40	52909080	24931	37.08	2145	2145	2090	2785	1505	2145	2122.22	0.68	0	-5244	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	600	27.47	2.06	12	0.09	77.00	1029.00	3930	20220824	-46.18	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3890	-45.63	20220902	1980	6.82	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
40	20230825	101131	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-20	5	-0.93	41728920	19646	29.22	2145	2145	2090	2785	1505	2145	2124.04	0.68	0	-4073	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	603	27.60	2.07	12	0.07	77.00	1029.00	3930	20220824	-45.93	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	3890	-45.37	20220902	1980	7.32	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
41	20230825	091123	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2140	-5	5	-0.23	14853260	6970	10.37	2145	2145	2090	2785	1505	2145	2131.03	0.68	0	-3402	2188	2166	2123	2101	2058	2177	2112	28	640	100	1540	5	1	28378364	607	27.79	2.08	12	0.02	77.00	1029.00	3930	20220824	-45.55	1980	20230103	8.08	3265	-34.46	20230421	1980	8.08	20230103	3890	-44.99	20220902	1980	8.08	20230103	2.89	N	340440	100	28 억		192183	N	N	0	N	00	N
42	20230824	161119	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	35	2	1.66	141702550	66939	21.97	2110	2145	2080	2740	1480	2110	2116.89	0.65	0	7186	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	609	27.86	2.08	12	0.24	77.00	1029.00	3930	20220824	-45.42	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	3930	-45.42	20220824	1980	8.33	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
43	20230824	151115	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	25	2	1.18	132628465	62700	20.58	2110	2145	2080	2740	1480	2110	2115.29	0.65	0	7470	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	606	27.73	2.07	12	0.22	77.00	1029.00	3930	20220824	-45.67	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3930	-45.67	20220824	1980	7.83	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
44	20230824	141118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	25	2	1.18	116550985	55182	18.11	2110	2135	2080	2740	1480	2110	2112.12	0.65	0	7645	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	606	27.73	2.07	12	0.19	77.00	1029.00	3930	20220824	-45.67	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3930	-45.67	20220824	1980	7.83	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
45	20230824	131120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	5	2	0.24	108758740	51520	16.91	2110	2135	2080	2740	1480	2110	2111.00	0.65	0	6276	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	600	27.47	2.06	12	0.18	77.00	1029.00	3930	20220824	-46.18	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3930	-46.18	20220824	1980	6.82	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
46	20230824	121124	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	0	3	0.00	104157515	49348	16.20	2110	2135	2080	2740	1480	2110	2110.67	0.65	0	5005	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	599	27.40	2.05	12	0.17	77.00	1029.00	3930	20220824	-46.31	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	3930	-46.31	20220824	1980	6.57	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
47	20230824	111118	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	5	2	0.24	86298065	40931	13.44	2110	2135	2080	2740	1480	2110	2108.38	0.65	0	3902	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	600	27.47	2.06	12	0.14	77.00	1029.00	3930	20220824	-46.18	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3930	-46.18	20220824	1980	6.82	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
48	20230824	101115	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	0	3	0.00	66400110	31502	10.34	2110	2135	2080	2740	1480	2110	2107.81	0.65	0	-32	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	599	27.40	2.05	12	0.11	77.00	1029.00	3930	20220824	-46.31	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	3930	-46.31	20220824	1980	6.57	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
49	20230824	091119	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	20	2	0.95	11956360	5640	1.85	2110	2130	2110	2740	1480	2110	2119.92	0.65	0	-523	2246	2177	2126	2057	2006	2170	2050	28	630	100	1510	5	1	28378364	604	27.66	2.07	12	0.02	77.00	1029.00	3930	20220824	-45.80	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	3930	-45.80	20220824	1980	7.58	20230103	2.91	N	340440	100	28 억		184857	N	N	0	N	00	N
50	20230823	161113	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	65	2	3.18	652240940	304537	526.17	2110	2195	2075	2655	1435	2045	2141.75	0.64	0	496	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	599	27.40	2.05	12	1.07	77.00	1029.00	3930	20220824	-46.31	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	3930	-46.31	20220824	1980	6.57	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
51	20230823	151112	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	70	2	3.42	635059860	296439	512.18	2110	2195	2075	2655	1435	2045	2142.30	0.64	0	1073	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	600	27.47	2.06	12	1.04	77.00	1029.00	3930	20220824	-46.18	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3930	-46.18	20220824	1980	6.82	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
52	20230823	141120	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	80	2	3.91	595678715	277796	479.97	2110	2195	2075	2655	1435	2045	2144.30	0.64	0	-1837	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	603	27.60	2.07	12	0.98	77.00	1029.00	3930	20220824	-45.93	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	3930	-45.93	20220824	1980	7.32	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
53	20230823	131110	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	85	2	4.16	583455425	272048	470.04	2110	2195	2075	2655	1435	2045	2144.68	0.64	0	-1873	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	604	27.66	2.07	12	0.96	77.00	1029.00	3930	20220824	-45.80	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	3930	-45.80	20220824	1980	7.58	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
54	20230823	121119	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	115	2	5.62	557626485	259987	449.20	2110	2195	2075	2655	1435	2045	2144.83	0.64	0	-325	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	613	28.05	2.10	12	0.92	77.00	1029.00	3930	20220824	-45.04	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3930	-45.04	20220824	1980	9.09	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
55	20230823	111114	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2165	120	2	5.87	513217345	239540	413.87	2110	2195	2075	2655	1435	2045	2142.51	0.64	0	4254	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	614	28.12	2.10	12	0.84	77.00	1029.00	3930	20220824	-44.91	1980	20230103	9.34	3265	-33.69	20230421	1980	9.34	20230103	3930	-44.91	20220824	1980	9.34	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
56	20230823	101114	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	110	2	5.38	374174800	175338	302.94	2110	2185	2075	2655	1435	2045	2134.02	0.64	0	-9138	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	612	27.99	2.09	12	0.62	77.00	1029.00	3930	20220824	-45.17	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	3930	-45.17	20220824	1980	8.84	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
57	20230823	091123	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	115	2	5.62	194723560	91028	157.28	2110	2185	2075	2655	1435	2045	2139.17	0.64	0	-1997	2098	2071	2038	2011	1978	2075	2015	28	610	100	1470	5	1	28378364	613	28.05	2.10	12	0.32	77.00	1029.00	3930	20220824	-45.04	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	3930	-45.04	20220824	1980	9.09	20230103	2.93	N	340440	100	28 억		181595	N	N	0	N	00	N
58	20230822	161108	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2045	0	3	0.00	108363910	53354	53.36	2045	2065	2005	2655	1435	2045	2031.04	0.68	0	-10087	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	580	26.56	1.99	12	0.19	77.00	1029.00	3940	20220819	-48.10	1980	20230103	3.28	3265	-37.37	20230421	1980	3.28	20230103	3930	-47.96	20220824	1980	3.28	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
59	20230822	151108	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-10	5	-0.49	101142875	49802	49.81	2045	2065	2005	2655	1435	2045	2030.90	0.68	0	-9989	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	577	26.43	1.98	12	0.18	77.00	1029.00	3940	20220819	-48.35	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3930	-48.22	20220824	1980	2.78	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
60	20230822	141108	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-10	5	-0.49	84968650	41824	41.83	2045	2065	2005	2655	1435	2045	2031.58	0.68	0	-9741	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	577	26.43	1.98	12	0.15	77.00	1029.00	3940	20220819	-48.35	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3930	-48.22	20220824	1980	2.78	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
61	20230822	131105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2045	0	3	0.00	76342775	37579	37.58	2045	2065	2005	2655	1435	2045	2031.53	0.68	0	-7965	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	580	26.56	1.99	12	0.13	77.00	1029.00	3940	20220819	-48.10	1980	20230103	3.28	3265	-37.37	20230421	1980	3.28	20230103	3930	-47.96	20220824	1980	3.28	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
62	20230822	121052	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-10	5	-0.49	68544270	33755	33.76	2045	2065	2005	2655	1435	2045	2030.64	0.68	0	-7614	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	577	26.43	1.98	12	0.12	77.00	1029.00	3940	20220819	-48.35	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3930	-48.22	20220824	1980	2.78	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
63	20230822	111105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	-15	5	-0.73	61261050	30180	30.18	2045	2065	2005	2655	1435	2045	2029.86	0.68	0	-7908	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	576	26.36	1.97	12	0.11	77.00	1029.00	3940	20220819	-48.48	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3930	-48.35	20220824	1980	2.53	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
64	20230822	101103	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2015	-30	5	-1.47	51282105	25223	25.22	2045	2065	2005	2655	1435	2045	2033.15	0.68	0	-7778	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	572	26.17	1.96	12	0.09	77.00	1029.00	3940	20220819	-48.86	1980	20230103	1.77	3265	-38.28	20230421	1980	1.77	20230103	3930	-48.73	20220824	1980	1.77	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
65	20230822	091101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	-15	5	-0.73	28415220	13898	13.90	2045	2065	2030	2655	1435	2045	2044.55	0.68	0	-6050	2128	2086	2063	2021	1998	2075	2010	28	610	100	1470	5	1	28378364	576	26.36	1.97	12	0.05	77.00	1029.00	3940	20220819	-48.48	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3930	-48.35	20220824	1980	2.53	20230103	3.00	N	340440	100	28 억		191683	N	N	0	N	00	N
66	20230821	161100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2045	-50	5	-2.39	202918595	98145	73.09	2095	2105	2040	2720	1470	2095	2067.61	0.65	0	6436	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	580	26.56	1.99	12	0.35	77.00	1029.00	3940	20220819	-48.10	1980	20230103	3.28	3265	-37.37	20230421	1980	3.28	20230103	3930	-47.96	20220824	1980	3.28	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
67	20230821	151107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2055	-40	5	-1.91	196583860	95050	70.78	2095	2105	2040	2720	1470	2095	2068.22	0.65	0	6046	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	583	26.69	2.00	12	0.33	77.00	1029.00	3940	20220819	-47.84	1980	20230103	3.79	3265	-37.06	20230421	1980	3.79	20230103	3930	-47.71	20220824	1980	3.79	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
68	20230821	141102	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2060	-35	5	-1.67	155396180	74995	55.85	2095	2105	2040	2720	1470	2095	2072.09	0.65	0	5689	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	585	26.75	2.00	12	0.26	77.00	1029.00	3940	20220819	-47.72	1980	20230103	4.04	3265	-36.91	20230421	1980	4.04	20230103	3930	-47.58	20220824	1980	4.04	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
69	20230821	131114	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	-20	5	-0.95	136711990	65931	49.10	2095	2105	2040	2720	1470	2095	2073.56	0.65	0	3367	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	589	26.95	2.02	12	0.23	77.00	1029.00	3940	20220819	-47.34	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	3930	-47.20	20220824	1980	4.80	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
70	20230821	121111	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2065	-30	5	-1.43	126684615	61084	45.49	2095	2105	2040	2720	1470	2095	2073.94	0.65	0	7098	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	586	26.82	2.01	12	0.22	77.00	1029.00	3940	20220819	-47.59	1980	20230103	4.29	3265	-36.75	20230421	1980	4.29	20230103	3930	-47.46	20220824	1980	4.29	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
71	20230821	111101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2085	-10	5	-0.48	109931125	52978	39.45	2095	2105	2040	2720	1470	2095	2075.03	0.65	0	11045	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	592	27.08	2.03	12	0.19	77.00	1029.00	3940	20220819	-47.08	1980	20230103	5.30	3265	-36.14	20230421	1980	5.30	20230103	3930	-46.95	20220824	1980	5.30	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
72	20230821	101100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-5	5	-0.24	84396210	40615	30.24	2095	2105	2040	2720	1470	2095	2077.96	0.65	0	10427	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	593	27.14	2.03	12	0.14	77.00	1029.00	3940	20220819	-46.95	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3930	-46.82	20220824	1980	5.56	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
73	20230821	091111	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2060	-35	5	-1.67	8676575	4166	3.10	2095	2095	2060	2720	1470	2095	2082.71	0.65	0	299	2199	2146	2067	2014	1935	2173	2041	28	625	100	1500	5	1	28378364	585	26.75	2.00	12	0.01	77.00	1029.00	3940	20220819	-47.72	1980	20230103	4.04	3265	-36.91	20230421	1980	4.04	20230103	3930	-47.58	20220824	1980	4.04	20230103	3.01	N	340440	100	28 억		185247	N	N	0	N	00	N
74	20230818	161101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	75	2	3.71	274621778	134026	103.88	1988	2120	1988	2625	1415	2020	2049.02	0.50	0	44226	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	595	27.21	2.04	12	0.47	77.00	1029.00	3940	20220819	-46.83	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3940	-46.83	20220819	1980	5.81	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
75	20230818	151052	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	70	2	3.47	221947138	108924	84.42	1988	2095	1988	2625	1415	2020	2037.63	0.50	0	37064	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	593	27.14	2.03	12	0.38	77.00	1029.00	3940	20220819	-46.95	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3940	-46.95	20220819	1980	5.56	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
76	20230818	141101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2075	55	2	2.72	158806748	78574	60.90	1988	2090	1988	2625	1415	2020	2021.11	0.50	0	30313	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	589	26.95	2.02	12	0.28	77.00	1029.00	3940	20220819	-47.34	1980	20230103	4.80	3265	-36.45	20230421	1980	4.80	20230103	3940	-47.34	20220819	1980	4.80	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
77	20230818	131053	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	10	2	0.50	110582113	55147	42.74	1988	2040	1988	2625	1415	2020	2005.22	0.50	0	29594	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	576	26.36	1.97	12	0.19	77.00	1029.00	3940	20220819	-48.48	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3940	-48.48	20220819	1980	2.53	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
78	20230818	121105	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	15	2	0.74	98848583	49358	38.25	1988	2040	1988	2625	1415	2020	2002.69	0.50	0	26367	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	577	26.43	1.98	12	0.17	77.00	1029.00	3940	20220819	-48.35	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3940	-48.35	20220819	1980	2.78	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
79	20230818	111056	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	0	3	0.00	88791638	44401	34.41	1988	2020	1988	2625	1415	2020	1999.77	0.50	0	23573	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	5	1	28378364	573	26.23	1.96	12	0.16	77.00	1029.00	3940	20220819	-48.73	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3940	-48.73	20220819	1980	2.02	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
80	20230818	101101	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1999	-21	5	-1.04	67606653	33851	26.24	1988	2015	1988	2625	1415	2020	1997.18	0.50	0	16235	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	1	1	28378364	567	25.96	1.94	12	0.12	77.00	1029.00	3940	20220819	-49.26	1980	20230103	0.96	3265	-38.77	20230421	1980	0.96	20230103	3940	-49.26	20220819	1980	0.96	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
81	20230818	091107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1991	-29	5	-1.44	16705415	8398	6.51	1988	2000	1988	2625	1415	2020	1989.21	0.50	0	-912	2052	2035	2008	1991	1964	2044	2000	28	605	100	1450	1	1	28378364	565	25.86	1.93	12	0.03	77.00	1029.00	3940	20220819	-49.47	1980	20230103	0.56	3265	-39.02	20230421	1980	0.56	20230103	3940	-49.47	20220819	1980	0.56	20230103	3.12	N	340440	100	28 억		141021	N	N	0	N	00	N
82	20230817	161102	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	-15	5	-0.74	256728587	128555	74.17	2015	2025	1981	2645	1425	2035	1997.03	0.48	0	3800	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	5	1	28378364	573	26.23	1.96	12	0.45	77.00	1029.00	3940	20220819	-48.73	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3940	-48.73	20220819	1980	2.02	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
83	20230817	151108	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2015	-20	5	-0.98	244584237	122535	70.69	2015	2025	1981	2645	1425	2035	1996.04	0.48	0	2645	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	5	1	28378364	572	26.17	1.96	12	0.43	77.00	1029.00	3940	20220819	-48.86	1980	20230103	1.77	3265	-38.28	20230421	1980	1.77	20230103	3940	-48.86	20220819	1980	1.77	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
84	20230817	141058	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2020	-15	5	-0.74	233508242	117018	67.51	2015	2025	1981	2645	1425	2035	1995.49	0.48	0	1454	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	5	1	28378364	573	26.23	1.96	12	0.41	77.00	1029.00	3940	20220819	-48.73	1980	20230103	2.02	3265	-38.13	20230421	1980	2.02	20230103	3940	-48.73	20220819	1980	2.02	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
85	20230817	131055	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2010	-25	5	-1.23	218867890	109766	63.33	2015	2025	1981	2645	1425	2035	1993.95	0.48	0	-4374	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	5	1	28378364	570	26.10	1.95	12	0.39	77.00	1029.00	3940	20220819	-48.98	1980	20230103	1.52	3265	-38.44	20230421	1980	1.52	20230103	3940	-48.98	20220819	1980	1.52	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
86	20230817	121059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1999	-36	5	-1.77	197637937	99172	57.22	2015	2025	1981	2645	1425	2035	1992.88	0.48	0	-4329	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	1	1	28378364	567	25.96	1.94	12	0.35	77.00	1029.00	3940	20220819	-49.26	1980	20230103	0.96	3265	-38.77	20230421	1980	0.96	20230103	3940	-49.26	20220819	1980	0.96	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
87	20230817	111059	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1986	-49	5	-2.41	176223644	88425	51.01	2015	2025	1981	2645	1425	2035	1992.92	0.48	0	-9951	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	1	1	28378364	564	25.79	1.93	12	0.31	77.00	1029.00	3940	20220819	-49.59	1980	20230103	0.30	3265	-39.17	20230421	1980	0.30	20230103	3940	-49.59	20220819	1980	0.30	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
88	20230817	101054	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1985	-50	5	-2.46	153060133	76748	44.28	2015	2025	1982	2645	1425	2035	1994.32	0.48	0	-3660	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	1	1	28378364	563	25.78	1.93	12	0.27	77.00	1029.00	3940	20220819	-49.62	1980	20230103	0.25	3265	-39.20	20230421	1980	0.25	20230103	3940	-49.62	20220819	1980	0.25	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
89	20230817	091052	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	1997	-38	5	-1.87	39787778	19819	11.43	2015	2025	1997	2645	1425	2035	2007.56	0.48	0	-9379	2105	2070	2045	2010	1985	2057	1997	28	610	100	1460	1	1	28378364	567	25.94	1.94	12	0.07	77.00	1029.00	3940	20220819	-49.31	1980	20230103	0.86	3265	-38.84	20230421	1980	0.86	20230103	3940	-49.31	20220819	1980	0.86	20230103	3.20	N	340440	100	28 억		136835	N	N	0	N	00	N
90	20230816	161057	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-60	5	-2.86	344165610	168817	240.02	2050	2080	2020	2720	1470	2095	2038.69	0.65	0	-51445	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	577	26.43	1.98	12	0.59	77.00	1029.00	4040	20220812	-49.63	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3940	-48.35	20220819	1980	2.78	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
91	20230816	151100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2025	-70	5	-3.34	335521455	164564	233.97	2050	2080	2020	2720	1470	2095	2038.85	0.65	0	-49328	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	575	26.30	1.97	12	0.58	77.00	1029.00	4040	20220812	-49.88	1980	20230103	2.27	3265	-37.98	20230421	1980	2.27	20230103	3940	-48.60	20220819	1980	2.27	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
92	20230816	141058	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-60	5	-2.86	303690585	148874	211.66	2050	2080	2020	2720	1470	2095	2039.92	0.65	0	-46673	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	577	26.43	1.98	12	0.52	77.00	1029.00	4040	20220812	-49.63	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3940	-48.35	20220819	1980	2.78	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
93	20230816	131056	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2025	-70	5	-3.34	259331565	126949	180.49	2050	2080	2020	2720	1470	2095	2042.80	0.65	0	-43001	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	575	26.30	1.97	12	0.45	77.00	1029.00	4040	20220812	-49.88	1980	20230103	2.27	3265	-37.98	20230421	1980	2.27	20230103	3940	-48.60	20220819	1980	2.27	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
94	20230816	121111	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2030	-65	5	-3.10	230191290	112566	160.04	2050	2080	2025	2720	1470	2095	2044.95	0.65	0	-44886	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	576	26.36	1.97	12	0.40	77.00	1029.00	4040	20220812	-49.75	1980	20230103	2.53	3265	-37.83	20230421	1980	2.53	20230103	3940	-48.48	20220819	1980	2.53	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
95	20230816	111107	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-60	5	-2.86	193114690	94353	134.15	2050	2080	2025	2720	1470	2095	2046.73	0.65	0	-45580	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	577	26.43	1.98	12	0.33	77.00	1029.00	4040	20220812	-49.63	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3940	-48.35	20220819	1980	2.78	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
96	20230816	101100	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2035	-60	5	-2.86	151268310	73856	105.00	2050	2080	2025	2720	1470	2095	2048.15	0.65	0	-43991	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	577	26.43	1.98	12	0.26	77.00	1029.00	4040	20220812	-49.63	1980	20230103	2.78	3265	-37.67	20230421	1980	2.78	20230103	3940	-48.35	20220819	1980	2.78	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
97	20230816	091054	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2060	-35	5	-1.67	39527680	19232	27.34	2050	2080	2050	2720	1470	2095	2055.31	0.65	0	-6851	2181	2137	2111	2067	2041	2125	2055	28	625	100	1500	5	1	28378364	585	26.75	2.00	12	0.07	77.00	1029.00	4040	20220812	-49.01	1980	20230103	4.04	3265	-36.91	20230421	1980	4.04	20230103	3940	-47.72	20220819	1980	4.04	20230103	3.32	N	340440	100	28 억		185423	N	N	0	N	00	N
98	20230814	161045	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	-60	5	-2.78	145220365	69094	115.54	2155	2155	2085	2800	1510	2155	2101.78	0.72	0	-18401	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	595	27.21	2.04	12	0.24	77.00	1029.00	4040	20220812	-48.14	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	3940	-46.83	20220819	1980	5.81	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
99	20230814	151042	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-40	5	-1.86	139572360	66407	111.05	2155	2155	2085	2800	1510	2155	2101.77	0.72	0	-18062	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	600	27.47	2.06	12	0.23	77.00	1029.00	4040	20220812	-47.65	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3940	-46.32	20220819	1980	6.82	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
100	20230814	141045	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-65	5	-3.02	116564340	55466	92.75	2155	2155	2085	2800	1510	2155	2101.55	0.72	0	-12627	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	593	27.14	2.03	12	0.20	77.00	1029.00	4040	20220812	-48.27	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	3940	-46.95	20220819	1980	5.56	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
101	20230814	131032	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-35	5	-1.62	62015085	29375	49.12	2155	2155	2090	2800	1510	2155	2111.15	0.72	0	-5667	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	602	27.53	2.06	12	0.10	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	3940	-46.19	20220819	1980	7.07	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
102	20230814	121041	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-40	5	-1.86	49177820	23259	38.89	2155	2155	2090	2800	1510	2155	2114.36	0.72	0	-5666	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	600	27.47	2.06	12	0.08	77.00	1029.00	4040	20220812	-47.65	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	3940	-46.32	20220819	1980	6.82	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
103	20230814	111033	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-35	5	-1.62	29984745	14120	23.61	2155	2155	2100	2800	1510	2155	2123.57	0.72	0	-5124	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	602	27.53	2.06	12	0.05	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	3940	-46.19	20220819	1980	7.07	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
104	20230814	101037	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	-50	5	-2.32	23947670	11261	18.83	2155	2155	2100	2800	1510	2155	2126.60	0.72	0	-4929	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	597	27.34	2.05	12	0.04	77.00	1029.00	4040	20220812	-47.90	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	3940	-46.57	20220819	1980	6.31	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
105	20230814	091033	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-20	5	-0.93	7375940	3435	5.74	2155	2155	2125	2800	1510	2155	2147.29	0.72	0	-1253	2205	2180	2150	2125	2095	2192	2137	28	645	100	1550	5	1	28378364	606	27.73	2.07	12	0.01	77.00	1029.00	4040	20220812	-47.15	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	3940	-45.81	20220819	1980	7.83	20230103	3.45	N	340440	100	28 억		204020	N	N	0	N	00	N
106	20230811	161034	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	40	2	1.89	127611870	59438	99.56	2120	2175	2120	2745	1485	2115	2146.90	0.64	0	21835	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	612	27.99	2.09	12	0.21	77.00	1029.00	4040	20220812	-46.66	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	4040	-46.66	20220812	1980	8.84	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
107	20230811	151027	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	35	2	1.65	121222230	56472	94.59	2120	2175	2120	2745	1485	2115	2146.59	0.64	0	21534	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	610	27.92	2.09	12	0.20	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
108	20230811	141027	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	40	2	1.89	111143580	51776	86.73	2120	2175	2120	2745	1485	2115	2146.62	0.64	0	20874	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	612	27.99	2.09	12	0.18	77.00	1029.00	4040	20220812	-46.66	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	4040	-46.66	20220812	1980	8.84	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
109	20230811	131026	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	45	2	2.13	101380505	47234	79.12	2120	2175	2120	2745	1485	2115	2146.35	0.64	0	19883	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	613	28.05	2.10	12	0.17	77.00	1029.00	4040	20220812	-46.53	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4040	-46.53	20220812	1980	9.09	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
110	20230811	121017	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2155	40	2	1.89	91491150	42644	71.43	2120	2175	2120	2745	1485	2115	2145.46	0.64	0	18466	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	612	27.99	2.09	12	0.15	77.00	1029.00	4040	20220812	-46.66	1980	20230103	8.84	3265	-34.00	20230421	1980	8.84	20230103	4040	-46.66	20220812	1980	8.84	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
111	20230811	111017	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	35	2	1.65	73803225	34369	57.57	2120	2175	2120	2745	1485	2115	2147.38	0.64	0	16804	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	610	27.92	2.09	12	0.12	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
112	20230811	101012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	55	2	2.60	59807700	27892	46.72	2120	2170	2120	2745	1485	2115	2144.26	0.64	0	16692	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	616	28.18	2.11	12	0.10	77.00	1029.00	4040	20220812	-46.29	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	4040	-46.29	20220812	1980	9.60	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
113	20230811	091025	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	35	2	1.65	6688905	3133	5.25	2120	2150	2120	2745	1485	2115	2134.98	0.64	0	30	2208	2161	2128	2081	2048	2145	2065	28	630	100	1520	5	1	28378364	610	27.92	2.09	12	0.01	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.48	N	340440	100	28 억		181992	N	N	0	N	00	N
114	20230810	161014	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-35	5	-1.63	126344365	59573	78.20	2160	2175	2095	2795	1505	2150	2120.86	0.66	0	-4241	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	600	27.47	2.06	12	0.21	77.00	1029.00	4040	20220812	-47.65	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4040	-47.65	20220812	1980	6.82	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
115	20230810	151010	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-20	5	-0.93	119787655	56472	74.13	2160	2175	2095	2795	1505	2150	2121.19	0.66	0	-4241	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	604	27.66	2.07	12	0.20	77.00	1029.00	4040	20220812	-47.28	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4040	-47.28	20220812	1980	7.58	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
116	20230810	141012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-30	5	-1.40	104416315	49196	64.58	2160	2175	2095	2795	1505	2150	2122.46	0.66	0	-8344	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	602	27.53	2.06	12	0.17	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4040	-47.52	20220812	1980	7.07	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
117	20230810	131002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-25	5	-1.16	92100025	43359	56.92	2160	2175	2100	2795	1505	2150	2124.13	0.66	0	-8328	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	603	27.60	2.07	12	0.15	77.00	1029.00	4040	20220812	-47.40	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	4040	-47.40	20220812	1980	7.32	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
118	20230810	121021	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-30	5	-1.40	67478190	31716	41.64	2160	2175	2110	2795	1505	2150	2127.58	0.66	0	-7580	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	602	27.53	2.06	12	0.11	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4040	-47.52	20220812	1980	7.07	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
119	20230810	111023	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-30	5	-1.40	49628660	23304	30.59	2160	2175	2110	2795	1505	2150	2129.62	0.66	0	-7953	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	602	27.53	2.06	12	0.08	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4040	-47.52	20220812	1980	7.07	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
120	20230810	101016	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-30	5	-1.40	33785610	15828	20.78	2160	2175	2115	2795	1505	2150	2134.55	0.66	0	-8397	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	602	27.53	2.06	12	0.06	77.00	1029.00	4040	20220812	-47.52	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4040	-47.52	20220812	1980	7.07	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
121	20230810	091027	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-15	5	-0.70	13817055	6411	8.42	2160	2175	2135	2795	1505	2150	2155.21	0.66	0	-3734	2250	2200	2120	2070	1990	2225	2095	28	645	100	1540	5	1	28378364	606	27.73	2.07	12	0.02	77.00	1029.00	4040	20220812	-47.15	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4040	-47.15	20220812	1980	7.83	20230103	3.52	N	340440	100	28 억		186233	N	N	0	N	00	N
122	20230809	161013	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	70	2	3.37	158435090	74696	72.26	2050	2170	2040	2700	1460	2080	2120.67	0.52	0	37546	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	610	27.92	2.09	12	0.26	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
123	20230809	151000	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	55	2	2.64	147418255	69562	67.30	2050	2170	2040	2700	1460	2080	2119.24	0.52	0	35615	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	606	27.73	2.07	12	0.25	77.00	1029.00	4040	20220812	-47.15	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4040	-47.15	20220812	1980	7.83	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
124	20230809	140957	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	70	2	3.37	133825140	63210	61.15	2050	2170	2040	2700	1460	2080	2117.15	0.52	0	32603	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	610	27.92	2.09	12	0.22	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
125	20230809	131020	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2150	70	2	3.37	126432070	59774	57.83	2050	2170	2040	2700	1460	2080	2115.17	0.52	0	32187	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	610	27.92	2.09	12	0.21	77.00	1029.00	4040	20220812	-46.78	1980	20230103	8.59	3265	-34.15	20230421	1980	8.59	20230103	4040	-46.78	20220812	1980	8.59	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
126	20230809	121019	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2145	65	2	3.12	100470015	47663	46.11	2050	2145	2040	2700	1460	2080	2107.92	0.52	0	29065	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	609	27.86	2.08	12	0.17	77.00	1029.00	4040	20220812	-46.91	1980	20230103	8.33	3265	-34.30	20230421	1980	8.33	20230103	4040	-46.91	20220812	1980	8.33	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
127	20230809	111010	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	35	2	1.68	51823810	24884	24.07	2050	2125	2040	2700	1460	2080	2082.62	0.52	0	9166	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	600	27.47	2.06	12	0.09	77.00	1029.00	4040	20220812	-47.65	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4040	-47.65	20220812	1980	6.82	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
128	20230809	100959	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	30	2	1.44	43850265	21106	20.42	2050	2110	2040	2700	1460	2080	2077.62	0.52	0	7353	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	599	27.40	2.05	12	0.07	77.00	1029.00	4040	20220812	-47.77	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	4040	-47.77	20220812	1980	6.57	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
129	20230809	091004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2070	-10	5	-0.48	17328985	8427	8.15	2050	2080	2040	2700	1460	2080	2056.36	0.52	0	974	2196	2137	2096	2037	1996	2117	2017	28	620	100	1490	5	1	28378364	587	26.88	2.01	12	0.03	77.00	1029.00	4040	20220812	-48.76	1980	20230103	4.55	3265	-36.60	20230421	1980	4.55	20230103	4040	-48.76	20220812	1980	4.55	20230103	3.62	N	340440	100	28 억		148219	N	N	0	N	00	N
130	20230808	161023	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2080	-55	5	-2.58	215426290	102363	129.99	2115	2155	2055	2775	1495	2135	2104.74	0.56	0	-10422	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	590	27.01	2.02	12	0.36	77.00	1029.00	4110	20220805	-49.39	1980	20230103	5.05	3265	-36.29	20230421	1980	5.05	20230103	4040	-48.51	20220812	1980	5.05	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
131	20230808	151009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2065	-70	5	-3.28	184248245	87311	110.88	2115	2155	2055	2775	1495	2135	2110.25	0.56	0	-9518	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	586	26.82	2.01	12	0.31	77.00	1029.00	4110	20220805	-49.76	1980	20230103	4.29	3265	-36.75	20230421	1980	4.29	20230103	4040	-48.89	20220812	1980	4.29	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
132	20230808	141005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-35	5	-1.64	141463650	66773	84.80	2115	2155	2100	2775	1495	2135	2118.58	0.56	0	1410	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	596	27.27	2.04	12	0.24	77.00	1029.00	4110	20220805	-48.91	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	4040	-48.02	20220812	1980	6.06	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
133	20230808	130956	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-35	5	-1.64	133597175	63034	80.05	2115	2155	2100	2775	1495	2135	2119.45	0.56	0	3384	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	596	27.27	2.04	12	0.22	77.00	1029.00	4110	20220805	-48.91	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	4040	-48.02	20220812	1980	6.06	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
134	20230808	121003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-20	5	-0.94	122987140	57998	73.65	2115	2155	2100	2775	1495	2135	2120.54	0.56	0	5243	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	600	27.47	2.06	12	0.20	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4040	-47.65	20220812	1980	6.82	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
135	20230808	110951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-10	5	-0.47	108358740	51077	64.86	2115	2155	2100	2775	1495	2135	2121.48	0.56	0	7064	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	603	27.60	2.07	12	0.18	77.00	1029.00	4110	20220805	-48.30	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	4040	-47.40	20220812	1980	7.32	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
136	20230808	101005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	0	3	0.00	86849890	40950	52.00	2115	2155	2100	2775	1495	2135	2120.88	0.56	0	6575	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	606	27.73	2.07	12	0.14	77.00	1029.00	4110	20220805	-48.05	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4040	-47.15	20220812	1980	7.83	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
137	20230808	091010	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-5	5	-0.23	44150890	20808	26.42	2115	2155	2110	2775	1495	2135	2121.82	0.56	0	-235	2218	2176	2113	2071	2008	2197	2092	28	640	100	1530	5	1	28378364	604	27.66	2.07	12	0.07	77.00	1029.00	4110	20220805	-48.18	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4040	-47.28	20220812	1980	7.58	20230103	3.64	N	340440	100	28 억		158865	N	N	0	N	00	N
138	20230807	161000	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	20	2	0.95	162400300	77069	113.46	2125	2155	2050	2745	1485	2115	2107.20	0.46	0	27110	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	606	27.73	2.07	12	0.27	77.00	1029.00	4110	20220805	-48.05	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4040	-47.15	20220812	1980	7.83	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
139	20230807	151000	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	15	2	0.71	159070135	75508	111.16	2125	2155	2050	2745	1485	2115	2106.67	0.46	0	26643	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	604	27.66	2.07	12	0.27	77.00	1029.00	4110	20220805	-48.18	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4040	-47.28	20220812	1980	7.58	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
140	20230807	141006	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	-5	5	-0.24	141770860	67357	99.16	2125	2155	2050	2745	1485	2115	2104.77	0.46	0	18994	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	599	27.40	2.05	12	0.24	77.00	1029.00	4110	20220805	-48.66	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	4040	-47.77	20220812	1980	6.57	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
141	20230807	130954	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	15	2	0.71	125755550	59814	88.06	2125	2155	2050	2745	1485	2115	2102.44	0.46	0	16379	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	604	27.66	2.07	12	0.21	77.00	1029.00	4110	20220805	-48.18	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4040	-47.28	20220812	1980	7.58	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
142	20230807	120954	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	10	2	0.47	106632980	50873	74.89	2125	2125	2050	2745	1485	2115	2096.06	0.46	0	10453	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	603	27.60	2.07	12	0.18	77.00	1029.00	4110	20220805	-48.30	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	4040	-47.40	20220812	1980	7.32	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
143	20230807	110945	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	0	3	0.00	91647090	43791	64.47	2125	2125	2050	2745	1485	2115	2092.83	0.46	0	7738	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	600	27.47	2.06	12	0.15	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4040	-47.65	20220812	1980	6.82	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
144	20230807	100959	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2095	-20	5	-0.95	49817415	23870	35.14	2125	2125	2050	2745	1485	2115	2087.03	0.46	0	-518	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	595	27.21	2.04	12	0.08	77.00	1029.00	4110	20220805	-49.03	1980	20230103	5.81	3265	-35.83	20230421	1980	5.81	20230103	4040	-48.14	20220812	1980	5.81	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
145	20230807	090955	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	0	3	0.00	8092190	3824	5.63	2125	2125	2110	2745	1485	2115	2116.16	0.46	0	-1294	2158	2136	2113	2091	2068	2125	2080	28	630	100	1520	5	1	28378364	600	27.47	2.06	12	0.01	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4040	-47.65	20220812	1980	6.82	20230103	3.72	N	340440	100	28 억		131531	N	N	0	N	00	N
146	20230804	160949	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-20	5	-0.94	142450595	67581	59.44	2135	2135	2090	2775	1495	2135	2107.84	0.50	0	-11121	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	600	27.47	2.06	12	0.24	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4110	-48.54	20220805	1980	6.82	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
147	20230804	150948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2120	-15	5	-0.70	137560165	65266	57.40	2135	2135	2090	2775	1495	2135	2107.68	0.50	0	-12163	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	602	27.53	2.06	12	0.23	77.00	1029.00	4110	20220805	-48.42	1980	20230103	7.07	3265	-35.07	20230421	1980	7.07	20230103	4110	-48.42	20220805	1980	7.07	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
148	20230804	141002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-20	5	-0.94	127058175	60296	53.03	2135	2135	2090	2775	1495	2135	2107.24	0.50	0	-13168	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	600	27.47	2.06	12	0.21	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4110	-48.54	20220805	1980	6.82	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
149	20230804	130946	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	-30	5	-1.41	104801430	49704	43.72	2135	2135	2090	2775	1495	2135	2108.51	0.50	0	-15109	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	597	27.34	2.05	12	0.18	77.00	1029.00	4110	20220805	-48.78	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	4110	-48.78	20220805	1980	6.31	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
150	20230804	120940	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-10	5	-0.47	73672120	34911	30.71	2135	2135	2090	2775	1495	2135	2110.28	0.50	0	-9544	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	603	27.60	2.07	12	0.12	77.00	1029.00	4110	20220805	-48.30	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	4110	-48.30	20220805	1980	7.32	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
151	20230804	110953	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-35	5	-1.64	45426415	21521	18.93	2135	2135	2090	2775	1495	2135	2110.79	0.50	0	-3506	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	596	27.27	2.04	12	0.08	77.00	1029.00	4110	20220805	-48.91	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	4110	-48.91	20220805	1980	6.06	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
152	20230804	100935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2115	-20	5	-0.94	32064645	15205	13.37	2135	2135	2090	2775	1495	2135	2108.82	0.50	0	-1118	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	600	27.47	2.06	12	0.05	77.00	1029.00	4110	20220805	-48.54	1980	20230103	6.82	3265	-35.22	20230421	1980	6.82	20230103	4110	-48.54	20220805	1980	6.82	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
153	20230804	090936	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-45	5	-2.11	11416670	5430	4.78	2135	2135	2090	2775	1495	2135	2102.52	0.50	0	-1534	2211	2172	2131	2092	2051	2152	2072	28	640	100	1530	5	1	28378364	593	27.14	2.03	12	0.02	77.00	1029.00	4110	20220805	-49.15	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	4110	-49.15	20220805	1980	5.56	20230103	3.72	N	340440	100	28 억		142652	N	N	0	N	00	N
154	20230803	160939	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-55	5	-2.51	239934765	113588	113.19	2150	2170	2090	2845	1535	2190	2112.13	0.56	0	-16299	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	606	27.73	2.07	12	0.40	77.00	1029.00	4110	20220805	-48.05	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4110	-48.05	20220805	1980	7.83	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
155	20230803	150946	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2130	-60	5	-2.74	226572745	107322	106.95	2150	2170	2090	2845	1535	2190	2111.15	0.56	0	-11904	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	604	27.66	2.07	12	0.38	77.00	1029.00	4110	20220805	-48.18	1980	20230103	7.58	3265	-34.76	20230421	1980	7.58	20230103	4110	-48.18	20220805	1980	7.58	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
156	20230803	140938	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2125	-65	5	-2.97	203497235	96433	96.10	2150	2170	2090	2845	1535	2190	2110.24	0.56	0	-11046	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	603	27.60	2.07	12	0.34	77.00	1029.00	4110	20220805	-48.30	1980	20230103	7.32	3265	-34.92	20230421	1980	7.32	20230103	4110	-48.30	20220805	1980	7.32	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
157	20230803	130940	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2105	-85	5	-3.88	196243800	93000	92.68	2150	2170	2090	2845	1535	2190	2110.15	0.56	0	-10859	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	597	27.34	2.05	12	0.33	77.00	1029.00	4110	20220805	-48.78	1980	20230103	6.31	3265	-35.53	20230421	1980	6.31	20230103	4110	-48.78	20220805	1980	6.31	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
158	20230803	120946	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2100	-90	5	-4.11	178953260	84782	84.49	2150	2170	2090	2845	1535	2190	2110.75	0.56	0	-12387	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	596	27.27	2.04	12	0.30	77.00	1029.00	4110	20220805	-48.91	1980	20230103	6.06	3265	-35.68	20230421	1980	6.06	20230103	4110	-48.91	20220805	1980	6.06	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
159	20230803	110934	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2090	-100	5	-4.57	164950485	78111	77.84	2150	2170	2090	2845	1535	2190	2111.74	0.56	0	-9694	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	593	27.14	2.03	12	0.28	77.00	1029.00	4110	20220805	-49.15	1980	20230103	5.56	3265	-35.99	20230421	1980	5.56	20230103	4110	-49.15	20220805	1980	5.56	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
160	20230803	100931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2110	-80	5	-3.65	75229020	35432	35.31	2150	2170	2100	2845	1535	2190	2123.19	0.56	0	-3650	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	599	27.40	2.05	12	0.12	77.00	1029.00	4110	20220805	-48.66	1980	20230103	6.57	3265	-35.38	20230421	1980	6.57	20230103	4110	-48.66	20220805	1980	6.57	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
161	20230803	090933	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2135	-55	5	-2.51	11542230	5382	5.36	2150	2170	2120	2845	1535	2190	2144.60	0.56	0	-1548	2270	2230	2190	2150	2110	2210	2130	28	655	100	1570	5	1	28378364	606	27.73	2.07	12	0.02	77.00	1029.00	4110	20220805	-48.05	1980	20230103	7.83	3265	-34.61	20230421	1980	7.83	20230103	4110	-48.05	20220805	1980	7.83	20230103	3.73	N	340440	100	28 억		158607	N	N	0	N	00	N
162	20230802	160940	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	-25	5	-1.13	219224395	100348	131.29	2195	2230	2150	2875	1555	2215	2184.60	0.59	0	-8346	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	621	28.44	2.13	12	0.35	77.00	1029.00	4145	20220801	-47.17	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	4110	-46.72	20220805	1980	10.61	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
163	20230802	150951	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2160	-55	5	-2.48	201021120	91901	120.24	2195	2230	2150	2875	1555	2215	2187.35	0.59	0	-11170	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	613	28.05	2.10	12	0.32	77.00	1029.00	4145	20220801	-47.89	1980	20230103	9.09	3265	-33.84	20230421	1980	9.09	20230103	4110	-47.45	20220805	1980	9.09	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
164	20230802	140940	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2170	-45	5	-2.03	179648370	82014	107.30	2195	2230	2150	2875	1555	2215	2190.44	0.59	0	-9033	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	616	28.18	2.11	12	0.29	77.00	1029.00	4145	20220801	-47.65	1980	20230103	9.60	3265	-33.54	20230421	1980	9.60	20230103	4110	-47.20	20220805	1980	9.60	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
165	20230802	130933	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2185	-30	5	-1.35	145385750	66192	86.60	2195	2230	2170	2875	1555	2215	2196.41	0.59	0	-2120	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	620	28.38	2.12	12	0.23	77.00	1029.00	4145	20220801	-47.29	1980	20230103	10.35	3265	-33.08	20230421	1980	10.35	20230103	4110	-46.84	20220805	1980	10.35	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
166	20230802	120928	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2190	-25	5	-1.13	110128010	50025	65.45	2195	2230	2180	2875	1555	2215	2201.45	0.59	0	9215	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	621	28.44	2.13	12	0.18	77.00	1029.00	4145	20220801	-47.17	1980	20230103	10.61	3265	-32.92	20230421	1980	10.61	20230103	4110	-46.72	20220805	1980	10.61	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
167	20230802	110931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2195	-20	5	-0.90	82927230	37601	49.19	2195	2230	2180	2875	1555	2215	2205.44	0.59	0	12270	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	623	28.51	2.13	12	0.13	77.00	1029.00	4145	20220801	-47.04	1980	20230103	10.86	3265	-32.77	20230421	1980	10.86	20230103	4110	-46.59	20220805	1980	10.86	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
168	20230802	100931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2225	10	2	0.45	45489245	20638	27.00	2195	2230	2180	2875	1555	2215	2204.12	0.59	0	6476	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	631	28.90	2.16	12	0.07	77.00	1029.00	4145	20220801	-46.32	1980	20230103	12.37	3265	-31.85	20230421	1980	12.37	20230103	4110	-45.86	20220805	1980	12.37	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
169	20230802	090931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	0	3	0.00	21217965	9675	12.66	2195	2230	2180	2875	1555	2215	2192.96	0.59	0	1875	2271	2242	2221	2192	2171	2232	2182	28	660	100	1590	5	1	28378364	629	28.77	2.15	12	0.03	77.00	1029.00	4145	20220801	-46.56	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	4110	-46.11	20220805	1980	11.87	20230103	3.75	N	340440	100	28 억		166953	N	N	0	N	00	N
170	20230801	160931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	-15	5	-0.67	169759760	76384	101.88	2220	2250	2200	2895	1565	2230	2222.47	0.59	0	-1822	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	629	28.77	2.15	12	0.27	77.00	1029.00	4490	20220729	-50.67	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	4145	-46.56	20220801	1980	11.87	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
171	20230801	150927	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2220	-10	5	-0.45	156435095	70376	93.86	2220	2250	2200	2895	1565	2230	2222.85	0.59	0	-116	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	630	28.83	2.16	12	0.25	77.00	1029.00	4490	20220729	-50.56	1980	20230103	12.12	3265	-32.01	20230421	1980	12.12	20230103	4145	-46.44	20220801	1980	12.12	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
172	20230801	140944	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2215	-15	5	-0.67	108197955	48492	64.67	2220	2250	2200	2895	1565	2230	2231.25	0.59	0	-887	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	629	28.77	2.15	12	0.17	77.00	1029.00	4490	20220729	-50.67	1980	20230103	11.87	3265	-32.16	20230421	1980	11.87	20230103	4145	-46.56	20220801	1980	11.87	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
173	20230801	130922	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2230	0	3	0.00	77002790	34406	45.89	2220	2250	2210	2895	1565	2230	2238.06	0.59	0	5136	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	633	28.96	2.17	12	0.12	77.00	1029.00	4490	20220729	-50.33	1980	20230103	12.63	3265	-31.70	20230421	1980	12.63	20230103	4145	-46.20	20220801	1980	12.63	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
174	20230801	120922	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2245	15	2	0.67	61592705	27510	36.69	2220	2250	2210	2895	1565	2230	2238.92	0.59	0	7971	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	637	29.16	2.18	12	0.10	77.00	1029.00	4490	20220729	-50.00	1980	20230103	13.38	3265	-31.24	20230421	1980	13.38	20230103	4145	-45.84	20220801	1980	13.38	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
175	20230801	110919	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2235	5	2	0.22	54987890	24558	32.75	2220	2250	2210	2895	1565	2230	2239.10	0.59	0	8023	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	634	29.03	2.17	12	0.09	77.00	1029.00	4490	20220729	-50.22	1980	20230103	12.88	3265	-31.55	20230421	1980	12.88	20230103	4145	-46.08	20220801	1980	12.88	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
176	20230801	100925	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2235	5	2	0.22	33846490	15118	20.16	2220	2250	2210	2895	1565	2230	2238.82	0.59	0	2561	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	634	29.03	2.17	12	0.05	77.00	1029.00	4490	20220729	-50.22	1980	20230103	12.88	3265	-31.55	20230421	1980	12.88	20230103	4145	-46.08	20220801	1980	12.88	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N
177	20230801	090917	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	2230	0	3	0.00	6801410	3052	4.07	2220	2245	2210	2895	1565	2230	2228.51	0.59	0	-899	2270	2250	2215	2195	2160	2260	2205	28	665	100	1600	5	1	28378364	633	28.96	2.17	12	0.01	77.00	1029.00	4490	20220729	-50.33	1980	20230103	12.63	3265	-31.70	20230421	1980	12.63	20230103	4145	-46.20	20220801	1980	12.63	20230103	3.78	N	340440	100	28 억		168775	N	N	0	N	00	N