KissMeData/114840/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	160811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	700	2	2.53	1184000550	42115	32.87	27550	28600	27550	36000	19400	27700	28112.13	2.75	0	12778	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2443	31.35	4.81	12	0.49	906.00	5905.00	31250	20230828	-9.12	8560	20221013	231.78	31250	-9.12	20230828	11850	139.66	20230102	31250	-9.12	20230828	8560	231.78	20221013	1.94	N	114840	500	43 억		236407	N	N	300	N	00	N
3	20230831	151018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	550	2	1.99	1089921650	38797	30.28	27550	28600	27550	36000	19400	27700	28092.96	2.75	0	12070	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2430	31.18	4.78	12	0.45	906.00	5905.00	31250	20230828	-9.60	8560	20221013	230.02	31250	-9.60	20230828	11850	138.40	20230102	31250	-9.60	20230828	8560	230.02	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
4	20230831	141120	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28350	650	2	2.35	905340300	32270	25.19	27550	28600	27550	36000	19400	27700	28055.19	2.75	0	13787	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2438	31.29	4.80	12	0.38	906.00	5905.00	31250	20230828	-9.28	8560	20221013	231.19	31250	-9.28	20230828	11850	139.24	20230102	31250	-9.28	20230828	8560	231.19	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
5	20230831	131046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27950	250	2	0.90	567685000	20365	15.90	27550	28250	27550	36000	19400	27700	27875.54	2.75	0	7016	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2404	30.85	4.73	12	0.24	906.00	5905.00	31250	20230828	-10.56	8560	20221013	226.52	31250	-10.56	20230828	11850	135.86	20230102	31250	-10.56	20230828	8560	226.52	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
6	20230831	121111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28000	300	2	1.08	484728700	17399	13.58	27550	28250	27550	36000	19400	27700	27859.59	2.75	0	6229	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2408	30.91	4.74	12	0.20	906.00	5905.00	31250	20230828	-10.40	8560	20221013	227.10	31250	-10.40	20230828	11850	136.29	20230102	31250	-10.40	20230828	8560	227.10	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
7	20230831	111541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27800	100	2	0.36	314275950	11260	8.79	27550	28250	27550	36000	19400	27700	27910.87	2.75	0	2003	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2391	30.68	4.71	12	0.13	906.00	5905.00	31250	20230828	-11.04	8560	20221013	224.77	31250	-11.04	20230828	11850	134.60	20230102	31250	-11.04	20230828	8560	224.77	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
8	20230831	101202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28050	350	2	1.26	227048500	8129	6.35	27550	28250	27550	36000	19400	27700	27930.74	2.75	0	3276	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2413	30.96	4.75	12	0.09	906.00	5905.00	31250	20230828	-10.24	8560	20221013	227.69	31250	-10.24	20230828	11850	136.71	20230102	31250	-10.24	20230828	8560	227.69	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
9	20230831	091030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27850	150	2	0.54	79912500	2866	2.24	27550	28100	27550	36000	19400	27700	27883.07	2.75	0	1744	28666	28182	27816	27332	26966	28000	27150	43	8300	500	19390	50	1	8600972	2395	30.74	4.72	12	0.03	906.00	5905.00	31250	20230828	-10.88	8560	20221013	225.35	31250	-10.88	20230828	11850	135.02	20230102	31250	-10.88	20230828	8560	225.35	20221013	1.94	N	114840	500	43 억		236407	N	N	761	N	00	N
10	20230830	160815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-700	5	-2.46	3534338900	127612	121.62	28300	28300	27450	36900	19900	28400	27695.97	2.00	0	60218	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2382	30.57	4.69	12	1.48	906.00	5905.00	31250	20230828	-11.36	8560	20221013	223.60	31250	-11.36	20230828	11850	133.76	20230102	31250	-11.36	20230828	8560	223.60	20221013	1.92	N	114840	500	43 억		172091	N	N	761	N	00	N
11	20230830	150954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27550	-850	5	-2.99	3266848500	117939	112.40	28300	28300	27450	36900	19900	28400	27699.48	2.00	0	59670	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2370	30.41	4.67	12	1.37	906.00	5905.00	31250	20230828	-11.84	8560	20221013	221.85	31250	-11.84	20230828	11850	132.49	20230102	31250	-11.84	20230828	8560	221.85	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
12	20230830	141042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-700	5	-2.46	2410944900	86953	82.87	28300	28300	27450	36900	19900	28400	27726.99	2.00	0	43227	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2382	30.57	4.69	12	1.01	906.00	5905.00	31250	20230828	-11.36	8560	20221013	223.60	31250	-11.36	20230828	11850	133.76	20230102	31250	-11.36	20230828	8560	223.60	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
13	20230830	131030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	-800	5	-2.82	1776054850	64028	61.02	28300	28300	27500	36900	19900	28400	27738.72	2.00	0	29123	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2374	30.46	4.67	12	0.74	906.00	5905.00	31250	20230828	-11.68	8560	20221013	222.43	31250	-11.68	20230828	11850	132.91	20230102	31250	-11.68	20230828	8560	222.43	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
14	20230830	121042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-700	5	-2.46	1404999650	50585	48.21	28300	28300	27500	36900	19900	28400	27775.03	2.00	0	20036	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2382	30.57	4.69	12	0.59	906.00	5905.00	31250	20230828	-11.36	8560	20221013	223.60	31250	-11.36	20230828	11850	133.76	20230102	31250	-11.36	20230828	8560	223.60	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
15	20230830	111520	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-700	5	-2.46	1118664850	40211	38.32	28300	28300	27600	36900	19900	28400	27819.87	2.00	0	15774	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2382	30.57	4.69	12	0.47	906.00	5905.00	31250	20230828	-11.36	8560	20221013	223.60	31250	-11.36	20230828	11850	133.76	20230102	31250	-11.36	20230828	8560	223.60	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
16	20230830	101115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27650	-750	5	-2.64	730628600	26270	25.04	28300	28300	27600	36900	19900	28400	27812.28	2.00	0	6267	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2378	30.52	4.68	12	0.31	906.00	5905.00	31250	20230828	-11.52	8560	20221013	223.01	31250	-11.52	20230828	11850	133.33	20230102	31250	-11.52	20230828	8560	223.01	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
17	20230830	091010	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28100	-300	5	-1.06	58717600	2085	1.99	28300	28300	28000	36900	19900	28400	28161.92	2.00	0	-386	29733	29066	28433	27766	27133	28750	27450	43	8500	500	19880	50	1	8600972	2417	31.02	4.76	12	0.02	906.00	5905.00	31250	20230828	-10.08	8560	20221013	228.27	31250	-10.08	20230828	11850	137.13	20230102	31250	-10.08	20230828	8560	228.27	20221013	1.92	N	114840	500	43 억		172091	N	N	18	N	00	N
18	20230829	160811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	-250	5	-0.87	2960653700	104860	123.81	28450	29100	27800	37200	20100	28650	28234.34	1.53	0	41153	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2443	31.35	4.81	12	1.22	906.00	5905.00	31250	20230828	-9.12	8560	20221013	231.78	31250	-9.12	20230828	11850	139.66	20230102	31250	-9.12	20230828	8560	231.78	20221013	1.90	N	114840	500	43 억		131583	N	N	18	N	00	N
19	20230829	151002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28100	-550	5	-1.92	2829771350	100235	118.35	28450	29100	27800	37200	20100	28650	28231.37	1.53	0	40379	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2417	31.02	4.76	12	1.17	906.00	5905.00	31250	20230828	-10.08	8560	20221013	228.27	31250	-10.08	20230828	11850	137.13	20230102	31250	-10.08	20230828	8560	228.27	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
20	20230829	141113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27950	-700	5	-2.44	2243585950	79246	93.57	28450	29100	27800	37200	20100	28650	28311.66	1.53	0	29211	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2404	30.85	4.73	12	0.92	906.00	5905.00	31250	20230828	-10.56	8560	20221013	226.52	31250	-10.56	20230828	11850	135.86	20230102	31250	-10.56	20230828	8560	226.52	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
21	20230829	131029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	-250	5	-0.87	1289129100	45365	53.56	28450	29100	27800	37200	20100	28650	28416.82	1.53	0	6766	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2443	31.35	4.81	12	0.53	906.00	5905.00	31250	20230828	-9.12	8560	20221013	231.78	31250	-9.12	20230828	11850	139.66	20230102	31250	-9.12	20230828	8560	231.78	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
22	20230829	121100	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	-150	5	-0.52	1123662750	39590	46.74	28450	29100	27800	37200	20100	28650	28382.49	1.53	0	4317	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2451	31.46	4.83	12	0.46	906.00	5905.00	31250	20230828	-8.80	8560	20221013	232.94	31250	-8.80	20230828	11850	140.51	20230102	31250	-8.80	20230828	8560	232.94	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
23	20230829	111739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28600	-50	5	-0.17	1045051300	36832	43.49	28450	29100	27800	37200	20100	28650	28373.46	1.53	0	2966	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2460	31.57	4.84	12	0.43	906.00	5905.00	31250	20230828	-8.48	8560	20221013	234.11	31250	-8.48	20230828	11850	141.35	20230102	31250	-8.48	20230828	8560	234.11	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
24	20230829	101154	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	350	2	1.22	848970350	29999	35.42	28450	29000	27800	37200	20100	28650	28299.95	1.53	0	4298	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2494	32.01	4.91	12	0.35	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
25	20230829	090756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28050	-600	5	-2.09	324857650	11473	13.55	28450	28650	28000	37200	20100	28650	28314.97	1.53	0	-5936	32150	30400	29500	27750	26850	29950	27300	43	8550	500	20050	50	1	8600972	2413	30.96	4.75	12	0.13	906.00	5905.00	31250	20230828	-10.24	8560	20221013	227.69	31250	-10.24	20230828	11850	136.71	20230102	31250	-10.24	20230828	8560	227.69	20221013	1.90	N	114840	500	43 억		131583	N	N	401	N	00	N
26	20230828	160747	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28650	-700	5	-2.39	2487330700	84284	187.98	29950	31250	28600	38150	20550	29350	29512.88	1.51	0	2037	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2464	31.62	4.85	12	0.98	906.00	5905.00	31250	20230828	-8.32	8560	20221013	234.70	31250	-8.32	20230828	11850	141.77	20230102	31250	-8.32	20230828	8560	234.70	20221013	1.74	N	114840	500	43 억		129587	N	N	401	N	00	N
27	20230828	150757	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28850	-500	5	-1.70	2348825150	79467	177.24	29950	31250	28600	38150	20550	29350	29557.24	1.51	0	841	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2481	31.84	4.89	12	0.92	906.00	5905.00	31250	20230828	-7.68	8560	20221013	237.03	31250	-7.68	20230828	11850	143.46	20230102	31250	-7.68	20230828	8560	237.03	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
28	20230828	140757	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29050	-300	5	-1.02	2115823050	71372	159.18	29950	31250	28600	38150	20550	29350	29645.00	1.51	0	-2345	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2499	32.06	4.92	12	0.83	906.00	5905.00	31250	20230828	-7.04	8560	20221013	239.37	31250	-7.04	20230828	11850	145.15	20230102	31250	-7.04	20230828	8560	239.37	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
29	20230828	130804	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29050	-300	5	-1.02	1873495450	62966	140.43	29950	31250	28600	38150	20550	29350	29754.08	1.51	0	-4783	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2499	32.06	4.92	12	0.73	906.00	5905.00	31250	20230828	-7.04	8560	20221013	239.37	31250	-7.04	20230828	11850	145.15	20230102	31250	-7.04	20230828	8560	239.37	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
30	20230828	120756	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28750	-600	5	-2.04	1690500400	56614	126.27	29950	31250	28600	38150	20550	29350	29860.11	1.51	0	-7511	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2473	31.73	4.87	12	0.66	906.00	5905.00	31250	20230828	-8.00	8560	20221013	235.86	31250	-8.00	20230828	11850	142.62	20230102	31250	-8.00	20230828	8560	235.86	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
31	20230828	110751	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28750	-600	5	-2.04	1569416350	52397	116.86	29950	31250	28600	38150	20550	29350	29952.41	1.51	0	-7760	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2473	31.73	4.87	12	0.61	906.00	5905.00	31250	20230828	-8.00	8560	20221013	235.86	31250	-8.00	20230828	11850	142.62	20230102	31250	-8.00	20230828	8560	235.86	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
32	20230828	100745	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29000	-350	5	-1.19	1257845750	41569	92.71	29950	31250	28950	38150	20550	29350	30259.23	1.51	0	-6909	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2494	32.01	4.91	12	0.48	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
33	20230828	090756	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	30450	1100	2	3.75	418933850	13737	30.64	29950	30900	29900	38150	20550	29350	30496.75	1.51	0	613	30283	29816	29133	28666	27983	30050	28900	43	8800	500	20540	50	1	8600972	2619	33.61	5.16	12	0.16	906.00	5905.00	30900	20230828	-1.46	8560	20221013	255.72	30900	-1.46	20230828	11850	156.96	20230102	30900	-1.46	20230828	8560	255.72	20221013	1.74	N	114840	500	43 억		129587	N	N	76	N	00	N
34	20230825	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29350	400	2	1.38	1295462550	44211	46.61	28800	29600	28450	37600	20300	28950	29301.90	1.50	0	2163	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2524	32.40	4.97	12	0.51	906.00	5905.00	30450	20230821	-3.61	8560	20221013	242.87	30450	-3.61	20230821	11850	147.68	20230102	30450	-3.61	20230821	8560	242.87	20221013	1.80	N	114840	500	43 억		129117	N	N	76	N	00	N
35	20230825	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	550	2	1.90	1140282100	38951	41.07	28800	29600	28450	37600	20300	28950	29274.88	1.50	0	464	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2537	32.56	5.00	12	0.45	906.00	5905.00	30450	20230821	-3.12	8560	20221013	244.63	30450	-3.12	20230821	11850	148.95	20230102	30450	-3.12	20230821	8560	244.63	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
36	20230825	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28900	-50	5	-0.17	794413500	27180	28.66	28800	29550	28450	37600	20300	28950	29227.98	1.50	0	-2195	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2486	31.90	4.89	12	0.32	906.00	5905.00	30450	20230821	-5.09	8560	20221013	237.62	30450	-5.09	20230821	11850	143.88	20230102	30450	-5.09	20230821	8560	237.62	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
37	20230825	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	50	2	0.17	716725150	24495	25.82	28800	29550	28450	37600	20300	28950	29260.20	1.50	0	-3310	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2494	32.01	4.91	12	0.28	906.00	5905.00	30450	20230821	-4.76	8560	20221013	238.79	30450	-4.76	20230821	11850	144.73	20230102	30450	-4.76	20230821	8560	238.79	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
38	20230825	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29150	200	2	0.69	683613500	23356	24.62	28800	29550	28450	37600	20300	28950	29269.44	1.50	0	-3745	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2507	32.17	4.94	12	0.27	906.00	5905.00	30450	20230821	-4.27	8560	20221013	240.54	30450	-4.27	20230821	11850	145.99	20230102	30450	-4.27	20230821	8560	240.54	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
39	20230825	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	450	2	1.55	497623900	17013	17.94	28800	29550	28450	37600	20300	28950	29249.82	1.50	0	-6292	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2529	32.45	4.98	12	0.20	906.00	5905.00	30450	20230821	-3.45	8560	20221013	243.46	30450	-3.45	20230821	11850	148.10	20230102	30450	-3.45	20230821	8560	243.46	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
40	20230825	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29300	350	2	1.21	284558050	9727	10.26	28800	29550	28450	37600	20300	28950	29254.80	1.50	0	-2648	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2520	32.34	4.96	12	0.11	906.00	5905.00	30450	20230821	-3.78	8560	20221013	242.29	30450	-3.78	20230821	11850	147.26	20230102	30450	-3.78	20230821	8560	242.29	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
41	20230825	090750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29200	250	2	0.86	39906900	1384	1.46	28800	29300	28450	37600	20300	28950	28833.54	1.50	0	615	31116	30032	28916	27832	26716	30575	28375	43	8650	500	20260	50	1	8600972	2511	32.23	4.94	12	0.02	906.00	5905.00	30450	20230821	-4.11	8560	20221013	241.12	30450	-4.11	20230821	11850	146.41	20230102	30450	-4.11	20230821	8560	241.12	20221013	1.80	N	114840	500	43 억		129117	N	N	393	N	00	N
42	20230824	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28950	100	2	0.35	2748679300	94472	77.86	28450	30000	27800	37500	20200	28850	29095.49	1.60	0	-8325	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2490	31.95	4.90	12	1.10	906.00	5905.00	30450	20230821	-4.93	8560	20221013	238.20	30450	-4.93	20230821	11850	144.30	20230102	30450	-4.93	20230821	8560	238.20	20221013	1.86	N	114840	500	43 억		137474	N	N	393	N	00	N
43	20230824	150744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29300	450	2	1.56	2673948200	91902	75.74	28450	30000	27800	37500	20200	28850	29095.65	1.60	0	-8469	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2520	32.34	4.96	12	1.07	906.00	5905.00	30450	20230821	-3.78	8560	20221013	242.29	30450	-3.78	20230821	11850	147.26	20230102	30450	-3.78	20230821	8560	242.29	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
44	20230824	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28950	100	2	0.35	2398463900	82490	67.98	28450	30000	27800	37500	20200	28850	29075.81	1.60	0	-7317	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2490	31.95	4.90	12	0.96	906.00	5905.00	30450	20230821	-4.93	8560	20221013	238.20	30450	-4.93	20230821	11850	144.30	20230102	30450	-4.93	20230821	8560	238.20	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
45	20230824	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	400	2	1.39	2103189800	72425	59.69	28450	30000	27800	37500	20200	28850	29039.56	1.60	0	-5928	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2516	32.28	4.95	12	0.84	906.00	5905.00	30450	20230821	-3.94	8560	20221013	241.71	30450	-3.94	20230821	11850	146.84	20230102	30450	-3.94	20230821	8560	241.71	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
46	20230824	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	-350	5	-1.21	1846754100	63474	52.31	28450	30000	27800	37500	20200	28850	29094.65	1.60	0	-6149	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2451	31.46	4.83	12	0.74	906.00	5905.00	30450	20230821	-6.40	8560	20221013	232.94	30450	-6.40	20230821	11850	140.51	20230102	30450	-6.40	20230821	8560	232.94	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
47	20230824	110748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29750	900	2	3.12	1337895050	46087	37.98	28450	30000	27800	37500	20200	28850	29029.77	1.60	0	-3098	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2559	32.84	5.04	12	0.54	906.00	5905.00	30450	20230821	-2.30	8560	20221013	247.55	30450	-2.30	20230821	11850	151.05	20230102	30450	-2.30	20230821	8560	247.55	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
48	20230824	100744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29150	300	2	1.04	589878700	20825	17.16	28450	29200	27800	37500	20200	28850	28325.51	1.60	0	967	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2507	32.17	4.94	12	0.24	906.00	5905.00	30450	20230821	-4.27	8560	20221013	240.54	30450	-4.27	20230821	11850	145.99	20230102	30450	-4.27	20230821	8560	240.54	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
49	20230824	090746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28200	-650	5	-2.25	100553050	3561	2.93	28450	28500	28050	37500	20200	28850	28237.31	1.60	0	-896	30416	29632	28416	27632	26416	30025	28025	43	8650	500	20190	50	1	8600972	2425	31.13	4.78	12	0.04	906.00	5905.00	30450	20230821	-7.39	8560	20221013	229.44	30450	-7.39	20230821	11850	137.97	20230102	30450	-7.39	20230821	8560	229.44	20221013	1.86	N	114840	500	43 억		137474	N	N	217	N	00	N
50	20230823	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28850	450	2	1.58	3403150500	120546	171.08	28150	29200	27200	36900	19900	28400	28229.85	1.49	0	11317	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2481	31.84	4.89	12	1.40	906.00	5905.00	30450	20230821	-5.25	8560	20221013	237.03	30450	-5.25	20230821	11850	143.46	20230102	30450	-5.25	20230821	8560	237.03	20221013	1.76	N	114840	500	43 억		127925	N	N	217	N	00	N
51	20230823	150743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28600	200	2	0.70	2719040050	96887	137.50	28150	29150	27200	36900	19900	28400	28063.69	1.49	0	19950	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2460	31.57	4.84	12	1.13	906.00	5905.00	30450	20230821	-6.08	8560	20221013	234.11	30450	-6.08	20230821	11850	141.35	20230102	30450	-6.08	20230821	8560	234.11	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
52	20230823	140747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27500	-900	5	-3.17	1225018150	43573	61.84	28150	28850	27500	36900	19900	28400	28113.50	1.49	0	5476	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2365	30.35	4.66	12	0.51	906.00	5905.00	30450	20230821	-9.69	8560	20221013	221.26	30450	-9.69	20230821	11850	132.07	20230102	30450	-9.69	20230821	8560	221.26	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
53	20230823	130741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28550	150	2	0.53	807544500	28577	40.56	28150	28850	27600	36900	19900	28400	28258.05	1.49	0	5837	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2456	31.51	4.83	12	0.33	906.00	5905.00	30450	20230821	-6.24	8560	20221013	233.53	30450	-6.24	20230821	11850	140.93	20230102	30450	-6.24	20230821	8560	233.53	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
54	20230823	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28450	50	2	0.18	637149450	22620	32.10	28150	28750	27600	36900	19900	28400	28166.49	1.49	0	4835	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2447	31.40	4.82	12	0.26	906.00	5905.00	30450	20230821	-6.57	8560	20221013	232.36	30450	-6.57	20230821	11850	140.08	20230102	30450	-6.57	20230821	8560	232.36	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
55	20230823	110743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	100	2	0.35	572639000	20351	28.88	28150	28750	27600	36900	19900	28400	28136.83	1.49	0	4258	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2451	31.46	4.83	12	0.24	906.00	5905.00	30450	20230821	-6.40	8560	20221013	232.94	30450	-6.40	20230821	11850	140.51	20230102	30450	-6.40	20230821	8560	232.94	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
56	20230823	100742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	0	3	0.00	466091450	16596	23.55	28150	28750	27600	36900	19900	28400	28082.65	1.49	0	3605	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2443	31.35	4.81	12	0.19	906.00	5905.00	30450	20230821	-6.73	8560	20221013	231.78	30450	-6.73	20230821	11850	139.66	20230102	30450	-6.73	20230821	8560	231.78	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
57	20230823	090749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	0	3	0.00	54026400	1916	2.72	28150	28400	28100	36900	19900	28400	28186.34	1.49	0	1004	29633	29016	28233	27616	26833	28625	27225	43	8500	500	19880	50	1	8600972	2443	31.35	4.81	12	0.02	906.00	5905.00	30450	20230821	-6.73	8560	20221013	231.78	30450	-6.73	20230821	11850	139.66	20230102	30450	-6.73	20230821	8560	231.78	20221013	1.76	N	114840	500	43 억		127925	N	N	493	N	00	N
58	20230822	160739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	150	2	0.53	1973042300	70186	39.70	28450	28850	27450	36700	19800	28250	28111.12	1.46	0	7250	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2443	31.35	4.81	12	0.82	906.00	5905.00	30450	20230821	-6.73	8560	20221013	231.78	30450	-6.73	20230821	11850	139.66	20230102	30450	-6.73	20230821	8560	231.78	20221013	1.88	N	114840	500	43 억		125684	N	N	493	N	00	N
59	20230822	150739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	250	2	0.88	1797171800	64011	36.21	28450	28850	27450	36700	19800	28250	28075.98	1.46	0	8382	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2451	31.46	4.83	12	0.74	906.00	5905.00	30450	20230821	-6.40	8560	20221013	232.94	30450	-6.40	20230821	11850	140.51	20230102	30450	-6.40	20230821	8560	232.94	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
60	20230822	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	0	3	0.00	1445163400	51606	29.19	28450	28850	27450	36700	19800	28250	28003.79	1.46	0	10644	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2430	31.18	4.78	12	0.60	906.00	5905.00	30450	20230821	-7.22	8560	20221013	230.02	30450	-7.22	20230821	11850	138.40	20230102	30450	-7.22	20230821	8560	230.02	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
61	20230822	130737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27650	-600	5	-2.12	1104974100	39454	22.32	28450	28850	27450	36700	19800	28250	28006.64	1.46	0	7331	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2378	30.52	4.68	12	0.46	906.00	5905.00	30450	20230821	-9.20	8560	20221013	223.01	30450	-9.20	20230821	11850	133.33	20230102	30450	-9.20	20230821	8560	223.01	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
62	20230822	120727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27750	-500	5	-1.77	812211050	28878	16.34	28450	28850	27700	36700	19800	28250	28125.60	1.46	0	4327	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2387	30.63	4.70	12	0.34	906.00	5905.00	30450	20230821	-8.87	8560	20221013	224.18	30450	-8.87	20230821	11850	134.18	20230102	30450	-8.87	20230821	8560	224.18	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
63	20230822	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27850	-400	5	-1.42	663390450	23525	13.31	28450	28850	27750	36700	19800	28250	28199.38	1.46	0	2487	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2395	30.74	4.72	12	0.27	906.00	5905.00	30450	20230821	-8.54	8560	20221013	225.35	30450	-8.54	20230821	11850	135.02	20230102	30450	-8.54	20230821	8560	225.35	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
64	20230822	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	0	3	0.00	419277150	14816	8.38	28450	28850	28000	36700	19800	28250	28298.94	1.46	0	2558	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2430	31.18	4.78	12	0.17	906.00	5905.00	30450	20230821	-7.22	8560	20221013	230.02	30450	-7.22	20230821	11850	138.40	20230102	30450	-7.22	20230821	8560	230.02	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
65	20230822	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	150	2	0.53	77968300	2750	1.56	28450	28550	28200	36700	19800	28250	28352.11	1.46	0	-324	31683	29966	28733	27016	25783	29350	26400	43	8450	500	19770	50	1	8600972	2443	31.35	4.81	12	0.03	906.00	5905.00	30450	20230821	-6.73	8560	20221013	231.78	30450	-6.73	20230821	11850	139.66	20230102	30450	-6.73	20230821	8560	231.78	20221013	1.88	N	114840	500	43 억		125684	N	N	1689	N	00	N
66	20230821	160734	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28250	-450	5	-1.57	5150327900	176625	52.01	29000	30450	27500	37300	20100	28700	29160.31	1.45	0	9163	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2430	31.18	4.78	12	2.05	906.00	5905.00	30450	20230821	-7.22	8560	20221013	230.02	30450	-7.22	20230821	11850	138.40	20230102	30450	-7.22	20230821	8560	230.02	20221013	1.89	N	114840	500	43 억		124564	N	N	1688	N	00	N
67	20230821	150739	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28400	-300	5	-1.05	4964591800	170072	50.08	29000	30450	27500	37300	20100	28700	29191.25	1.45	0	6829	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2443	31.35	4.81	12	1.98	906.00	5905.00	30450	20230821	-6.73	8560	20221013	231.78	30450	-6.73	20230821	11850	139.66	20230102	30450	-6.73	20230821	8560	231.78	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
68	20230821	140737	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29300	600	2	2.09	4232104050	144566	42.57	29000	30450	27500	37300	20100	28700	29274.73	1.45	0	6800	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2520	32.34	4.96	12	1.68	906.00	5905.00	30450	20230821	-3.78	8560	20221013	242.29	30450	-3.78	20230821	11850	147.26	20230102	30450	-3.78	20230821	8560	242.29	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
69	20230821	130745	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29700	1000	2	3.48	3651963800	124790	36.74	29000	30450	27500	37300	20100	28700	29265.09	1.45	0	5964	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2554	32.78	5.03	12	1.45	906.00	5905.00	30450	20230821	-2.46	8560	20221013	246.96	30450	-2.46	20230821	11850	150.63	20230102	30450	-2.46	20230821	8560	246.96	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
70	20230821	120741	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29850	1150	2	4.01	2637065450	91051	26.81	29000	29850	27500	37300	20100	28700	28962.65	1.45	0	4904	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2567	32.95	5.06	12	1.06	906.00	5905.00	29850	20230821	0.00	8560	20221013	248.71	29850	0.00	20230821	11850	151.90	20230102	29850	0.00	20230821	8560	248.71	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
71	20230821	110736	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29450	750	2	2.61	2182447100	75692	22.29	29000	29800	27500	37300	20100	28700	28833.34	1.45	0	2782	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2533	32.51	4.99	12	0.88	906.00	5905.00	29800	20230821	-1.17	8560	20221013	244.04	29800	-1.17	20230821	11850	148.52	20230102	29800	-1.17	20230821	8560	244.04	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
72	20230821	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28950	250	2	0.87	1074399850	37936	11.17	29000	29100	27500	37300	20100	28700	28320.91	1.45	0	2480	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2490	31.95	4.90	12	0.44	906.00	5905.00	29200	20230818	-0.86	8560	20221013	238.20	29200	-0.86	20230818	11850	144.30	20230102	29200	-0.86	20230818	8560	238.20	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
73	20230821	090743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27650	-1050	5	-3.66	314268950	11114	3.27	29000	29000	27600	37300	20100	28700	28275.06	1.45	0	-732	31166	29932	27966	26732	24766	30550	27350	43	8600	500	20090	50	1	8600972	2378	30.52	4.68	12	0.13	906.00	5905.00	29200	20230818	-5.31	8560	20221013	223.01	29200	-5.31	20230818	11850	133.33	20230102	29200	-5.31	20230818	8560	223.01	20221013	1.89	N	114840	500	43 억		124564	N	N	4331	N	00	N
74	20230818	160736	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28700	2150	2	8.10	9456980300	338334	163.33	26050	29200	26000	34500	18600	26550	27951.95	1.62	0	-1225	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2468	31.68	4.86	12	3.93	906.00	5905.00	29200	20230818	-1.71	8560	20221013	235.28	29200	-1.71	20230818	11850	142.19	20230102	29200	-1.71	20230818	8560	235.28	20221013	2.02	N	114840	500	43 억		139428	N	N	4331	N	00	N
75	20230818	150728	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29000	2450	2	9.23	8990390150	322105	155.50	26050	29200	26000	34500	18600	26550	27911.79	1.62	0	-2680	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2494	32.01	4.91	12	3.74	906.00	5905.00	29200	20230818	-0.68	8560	20221013	238.79	29200	-0.68	20230818	11850	144.73	20230102	29200	-0.68	20230818	8560	238.79	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
76	20230818	140734	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27850	1300	2	4.90	6567488500	237558	114.68	26050	28600	26000	34500	18600	26550	27646.29	1.62	0	-459	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2395	30.74	4.72	12	2.76	906.00	5905.00	28600	20230818	-2.62	8560	20221013	225.35	28600	-2.62	20230818	11850	135.02	20230102	28600	-2.62	20230818	8560	225.35	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
77	20230818	130728	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27600	1050	2	3.95	5931076300	214547	103.57	26050	28600	26000	34500	18600	26550	27645.16	1.62	0	1393	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2374	30.46	4.67	12	2.49	906.00	5905.00	28600	20230818	-3.50	8560	20221013	222.43	28600	-3.50	20230818	11850	132.91	20230102	28600	-3.50	20230818	8560	222.43	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
78	20230818	120741	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27350	800	2	3.01	5422021250	196009	94.62	26050	28600	26000	34500	18600	26550	27662.67	1.62	0	2876	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2352	30.19	4.63	12	2.28	906.00	5905.00	28600	20230818	-4.37	8560	20221013	219.51	28600	-4.37	20230818	11850	130.80	20230102	28600	-4.37	20230818	8560	219.51	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
79	20230818	110731	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27150	600	2	2.26	4590013500	165779	80.03	26050	28600	26000	34500	18600	26550	27688.23	1.62	0	7253	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2335	29.97	4.60	12	1.93	906.00	5905.00	28600	20230818	-5.07	8560	20221013	217.17	28600	-5.07	20230818	11850	129.11	20230102	28600	-5.07	20230818	8560	217.17	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
80	20230818	100735	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	28300	1750	2	6.59	2668381500	96904	46.78	26050	28450	26000	34500	18600	26550	27537.36	1.62	0	-131	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2434	31.24	4.79	12	1.13	906.00	5905.00	28450	20230818	-0.53	8560	20221013	230.61	28450	-0.53	20230818	11850	138.82	20230102	28450	-0.53	20230818	8560	230.61	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
81	20230818	090738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27050	500	2	1.88	122270850	4605	2.22	26050	27050	26000	34500	18600	26550	26551.80	1.62	0	541	28283	27416	26083	25216	23883	27850	25650	43	7950	500	18580	50	1	8600972	2327	29.86	4.58	12	0.05	906.00	5905.00	28150	20230705	-3.91	8560	20221013	216.00	28150	-3.91	20230705	11850	128.27	20230102	28150	-3.91	20230705	8560	216.00	20221013	2.02	N	114840	500	43 억		139428	N	N	1340	N	00	N
82	20230817	160735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	1000	2	3.91	5435154250	206232	113.54	25800	26950	24750	33200	17900	25550	26355.24	2.00	0	-33721	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2284	29.30	4.50	12	2.40	906.00	5905.00	28150	20230705	-5.68	8560	20221013	210.16	28150	-5.68	20230705	11850	124.05	20230102	28150	-5.68	20230705	8560	210.16	20221013	2.16	N	114840	500	43 억		172060	N	N	1340	N	00	N
83	20230817	150740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	1200	2	4.70	5284964700	200596	110.44	25800	26950	24750	33200	17900	25550	26347.20	2.00	0	-32210	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2301	29.53	4.53	12	2.33	906.00	5905.00	28150	20230705	-4.97	8560	20221013	212.50	28150	-4.97	20230705	11850	125.74	20230102	28150	-4.97	20230705	8560	212.50	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
84	20230817	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	1200	2	4.70	4461476200	169907	93.54	25800	26950	24750	33200	17900	25550	26259.27	2.00	0	-25651	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2301	29.53	4.53	12	1.98	906.00	5905.00	28150	20230705	-4.97	8560	20221013	212.50	28150	-4.97	20230705	11850	125.74	20230102	28150	-4.97	20230705	8560	212.50	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
85	20230817	130731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	800	2	3.13	3866716950	147533	81.22	25800	26950	24750	33200	17900	25550	26210.16	2.00	0	-24477	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2266	29.08	4.46	12	1.72	906.00	5905.00	28150	20230705	-6.39	8560	20221013	207.83	28150	-6.39	20230705	11850	122.36	20230102	28150	-6.39	20230705	8560	207.83	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
86	20230817	120734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	1000	2	3.91	3396565600	129685	71.40	25800	26950	24750	33200	17900	25550	26191.99	2.00	0	-14216	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2284	29.30	4.50	12	1.51	906.00	5905.00	28150	20230705	-5.68	8560	20221013	210.16	28150	-5.68	20230705	11850	124.05	20230102	28150	-5.68	20230705	8560	210.16	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
87	20230817	110734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	700	2	2.74	2400314250	92309	50.82	25800	26750	24750	33200	17900	25550	26004.13	2.00	0	-8412	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2258	28.97	4.45	12	1.07	906.00	5905.00	28150	20230705	-6.75	8560	20221013	206.66	28150	-6.75	20230705	11850	121.52	20230102	28150	-6.75	20230705	8560	206.66	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
88	20230817	100729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	650	2	2.54	1295025600	50328	27.71	25800	26750	24750	33200	17900	25550	25732.52	2.00	0	-2328	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2253	28.92	4.44	12	0.59	906.00	5905.00	28150	20230705	-6.93	8560	20221013	206.07	28150	-6.93	20230705	11850	121.10	20230102	28150	-6.93	20230705	8560	206.07	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
89	20230817	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-400	5	-1.57	251955100	9702	5.34	25800	26750	25000	33200	17900	25550	25979.26	2.00	0	-2103	27650	26600	25050	24000	22450	27125	24525	43	7650	500	17880	50	1	8600972	2163	27.76	4.26	12	0.11	906.00	5905.00	28150	20230705	-10.66	8560	20221013	193.81	28150	-10.66	20230705	11850	112.24	20230102	28150	-10.66	20230705	8560	193.81	20221013	2.16	N	114840	500	43 억		172060	N	N	436	N	00	N
90	20230816	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	800	2	3.23	4526986700	181120	70.87	24750	26100	23500	32150	17350	24750	24994.16	2.11	0	-10714	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2198	28.20	4.33	12	2.11	906.00	5905.00	28150	20230705	-9.24	8560	20221013	198.48	28150	-9.24	20230705	11850	115.61	20230102	28150	-9.24	20230705	8560	198.48	20221013	2.16	N	114840	500	43 억		181859	N	N	436	N	00	N
91	20230816	150734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	1050	2	4.24	4267128700	171023	66.92	24750	26100	23500	32150	17350	24750	24950.61	2.11	0	-7707	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2219	28.48	4.37	12	1.99	906.00	5905.00	28150	20230705	-8.35	8560	20221013	201.40	28150	-8.35	20230705	11850	117.72	20230102	28150	-8.35	20230705	8560	201.40	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
92	20230816	140733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	400	2	1.62	2385256900	97672	38.22	24750	25450	23500	32150	17350	24750	24421.09	2.11	0	7022	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2163	27.76	4.26	12	1.14	906.00	5905.00	28150	20230705	-10.66	8560	20221013	193.81	28150	-10.66	20230705	11850	112.24	20230102	28150	-10.66	20230705	8560	193.81	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
93	20230816	130730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	-500	5	-2.02	1475389850	61276	23.98	24750	24900	23500	32150	17350	24750	24077.78	2.11	0	10377	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2086	26.77	4.11	12	0.71	906.00	5905.00	28150	20230705	-13.85	8560	20221013	183.29	28150	-13.85	20230705	11850	104.64	20230102	28150	-13.85	20230705	8560	183.29	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
94	20230816	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-650	5	-2.63	1388677050	57713	22.58	24750	24900	23500	32150	17350	24750	24061.77	2.11	0	9758	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2073	26.60	4.08	12	0.67	906.00	5905.00	28150	20230705	-14.39	8560	20221013	181.54	28150	-14.39	20230705	11850	103.38	20230102	28150	-14.39	20230705	8560	181.54	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
95	20230816	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-950	5	-3.84	1254732600	52118	20.39	24750	24900	23500	32150	17350	24750	24074.84	2.11	0	8171	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2047	26.27	4.03	12	0.61	906.00	5905.00	28150	20230705	-15.45	8560	20221013	178.04	28150	-15.45	20230705	11850	100.84	20230102	28150	-15.45	20230705	8560	178.04	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
96	20230816	100735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-550	5	-2.22	583365750	24004	9.39	24750	24900	23900	32150	17350	24750	24302.86	2.11	0	2871	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2081	26.71	4.10	12	0.28	906.00	5905.00	28150	20230705	-14.03	8560	20221013	182.71	28150	-14.03	20230705	11850	104.22	20230102	28150	-14.03	20230705	8560	182.71	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
97	20230816	090732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-200	5	-0.81	129479900	5303	2.08	24750	24750	23900	32150	17350	24750	24416.35	2.11	0	403	28116	26432	25066	23382	22016	25750	22700	43	7400	500	17320	50	1	8600972	2112	27.10	4.16	12	0.06	906.00	5905.00	28150	20230705	-12.79	8560	20221013	186.80	28150	-12.79	20230705	11850	107.17	20230102	28150	-12.79	20230705	8560	186.80	20221013	2.16	N	114840	500	43 억		181859	N	N	125	N	00	N
98	20230814	160724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-200	5	-0.80	6515048950	253837	105.17	25250	26750	23700	32400	17500	24950	25666.77	1.83	0	24397	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2129	27.32	4.19	12	2.95	906.00	5905.00	28150	20230705	-12.08	8560	20221013	189.14	28150	-12.08	20230705	11850	108.86	20230102	28150	-12.08	20230705	8560	189.14	20221013	2.39	N	114840	500	43 억		157091	N	N	125	N	00	N
99	20230814	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	50	2	0.20	6346494800	247054	102.36	25250	26750	23700	32400	17500	24950	25688.69	1.83	0	24964	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2150	27.59	4.23	12	2.87	906.00	5905.00	28150	20230705	-11.19	8560	20221013	192.06	28150	-11.19	20230705	11850	110.97	20230102	28150	-11.19	20230705	8560	192.06	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
100	20230814	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	750	2	3.01	4912283600	188912	78.27	25250	26750	25150	32400	17500	24950	26003.03	1.83	0	14177	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2210	28.37	4.35	12	2.20	906.00	5905.00	28150	20230705	-8.70	8560	20221013	200.23	28150	-8.70	20230705	11850	116.88	20230102	28150	-8.70	20230705	8560	200.23	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
101	20230814	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	1000	2	4.01	2978153700	114723	47.53	25250	26750	25150	32400	17500	24950	25959.52	1.83	0	-5867	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2232	28.64	4.39	12	1.33	906.00	5905.00	28150	20230705	-7.82	8560	20221013	203.15	28150	-7.82	20230705	11850	118.99	20230102	28150	-7.82	20230705	8560	203.15	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
102	20230814	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	900	2	3.61	2722433800	104835	43.43	25250	26750	25150	32400	17500	24950	25968.75	1.83	0	-1547	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2223	28.53	4.38	12	1.22	906.00	5905.00	28150	20230705	-8.17	8560	20221013	201.99	28150	-8.17	20230705	11850	118.14	20230102	28150	-8.17	20230705	8560	201.99	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
103	20230814	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	1150	2	4.61	2180928550	83863	34.75	25250	26750	25150	32400	17500	24950	26005.85	1.83	0	-1555	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2245	28.81	4.42	12	0.98	906.00	5905.00	28150	20230705	-7.28	8560	20221013	204.91	28150	-7.28	20230705	11850	120.25	20230102	28150	-7.28	20230705	8560	204.91	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
104	20230814	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	1300	2	5.21	1710801600	65789	27.26	25250	26750	25150	32400	17500	24950	26004.37	1.83	0	989	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2258	28.97	4.45	12	0.76	906.00	5905.00	28150	20230705	-6.75	8560	20221013	206.66	28150	-6.75	20230705	11850	121.52	20230102	28150	-6.75	20230705	8560	206.66	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
105	20230814	090718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	700	2	2.81	332368750	13031	5.40	25250	25850	25150	32400	17500	24950	25506.00	1.83	0	2298	27216	26082	24866	23732	22516	25475	23125	43	7450	500	17460	50	1	8600972	2206	28.31	4.34	12	0.15	906.00	5905.00	28150	20230705	-8.88	8560	20221013	199.65	28150	-8.88	20230705	11850	116.46	20230102	28150	-8.88	20230705	8560	199.65	20221013	2.39	N	114840	500	43 억		157091	N	N	653	N	00	N
106	20230811	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	0	3	0.00	6021085700	240715	43.81	25300	26000	23650	32400	17500	24950	25013.37	2.13	0	-28912	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2146	27.54	4.23	12	2.80	906.00	5905.00	28150	20230705	-11.37	8560	20221013	191.47	28150	-11.37	20230705	11850	110.55	20230102	28150	-11.37	20230705	8560	191.47	20221013	2.33	N	114840	500	43 억		183459	N	N	653	N	00	N
107	20230811	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	400	2	1.60	5597241750	223634	40.70	25300	26000	23650	32400	17500	24950	25028.58	2.13	0	-30153	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2180	27.98	4.29	12	2.60	906.00	5905.00	28150	20230705	-9.95	8560	20221013	196.14	28150	-9.95	20230705	11850	113.92	20230102	28150	-9.95	20230705	8560	196.14	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
108	20230811	140713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	350	2	1.40	4213653350	169612	30.87	25300	25650	23650	32400	17500	24950	24842.90	2.13	0	-17019	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2176	27.92	4.28	12	1.97	906.00	5905.00	28150	20230705	-10.12	8560	20221013	195.56	28150	-10.12	20230705	11850	113.50	20230102	28150	-10.12	20230705	8560	195.56	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
109	20230811	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-300	5	-1.20	3333644750	134654	24.51	25300	25650	23650	32400	17500	24950	24757.12	2.13	0	-15855	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2120	27.21	4.17	12	1.57	906.00	5905.00	28150	20230705	-12.43	8560	20221013	187.97	28150	-12.43	20230705	11850	108.02	20230102	28150	-12.43	20230705	8560	187.97	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
110	20230811	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	0	3	0.00	3112236850	125723	22.88	25300	25650	23650	32400	17500	24950	24754.71	2.13	0	-13694	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2146	27.54	4.23	12	1.46	906.00	5905.00	28150	20230705	-11.37	8560	20221013	191.47	28150	-11.37	20230705	11850	110.55	20230102	28150	-11.37	20230705	8560	191.47	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
111	20230811	110706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-150	5	-0.60	2842189950	114864	20.91	25300	25650	23650	32400	17500	24950	24743.96	2.13	0	-12232	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2133	27.37	4.20	12	1.34	906.00	5905.00	28150	20230705	-11.90	8560	20221013	189.72	28150	-11.90	20230705	11850	109.28	20230102	28150	-11.90	20230705	8560	189.72	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
112	20230811	100704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-450	5	-1.80	2302907900	92987	16.92	25300	25650	23650	32400	17500	24950	24765.91	2.13	0	-8072	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2107	27.04	4.15	12	1.08	906.00	5905.00	28150	20230705	-12.97	8560	20221013	186.21	28150	-12.97	20230705	11850	106.75	20230102	28150	-12.97	20230705	8560	186.21	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
113	20230811	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	650	2	2.61	610491850	24202	4.40	25300	25600	24850	32400	17500	24950	25224.85	2.13	0	-3100	28050	26500	25000	23450	21950	27275	24225	43	7450	500	17460	50	1	8600972	2202	28.26	4.34	12	0.28	906.00	5905.00	28150	20230705	-9.06	8560	20221013	199.07	28150	-9.06	20230705	11850	116.03	20230102	28150	-9.06	20230705	8560	199.07	20221013	2.33	N	114840	500	43 억		183459	N	N	560	N	00	N
114	20230810	160705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	2200	2	9.67	13420271900	543682	337.62	24650	26550	23500	29550	15950	22750	24683.89	2.49	0	-12497	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2146	27.54	4.23	12	6.32	906.00	5905.00	28150	20230705	-11.37	8560	20221013	191.47	28150	-11.37	20230705	11850	110.55	20230102	28150	-11.37	20230705	8560	191.47	20221013	2.35	N	114840	500	43 억		213893	N	N	560	N	00	N
115	20230810	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	1600	2	7.03	12689539950	514161	319.29	24650	26550	23500	29550	15950	22750	24680.09	2.49	0	-18552	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2094	26.88	4.12	12	5.98	906.00	5905.00	28150	20230705	-13.50	8560	20221013	184.46	28150	-13.50	20230705	11850	105.49	20230102	28150	-13.50	20230705	8560	184.46	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
116	20230810	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	1650	2	7.25	12065374300	488734	303.50	24650	26550	23500	29550	15950	22750	24687.00	2.49	0	-14957	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2099	26.93	4.13	12	5.68	906.00	5905.00	28150	20230705	-13.32	8560	20221013	185.05	28150	-13.32	20230705	11850	105.91	20230102	28150	-13.32	20230705	8560	185.05	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
117	20230810	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	2100	2	9.23	10752302450	434914	270.08	24650	26550	23500	29550	15950	22750	24722.82	2.49	0	-14280	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2137	27.43	4.21	12	5.06	906.00	5905.00	28150	20230705	-11.72	8560	20221013	190.30	28150	-11.72	20230705	11850	109.70	20230102	28150	-11.72	20230705	8560	190.30	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
118	20230810	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	1050	2	4.62	6170773950	254655	158.14	24650	24800	23500	29550	15950	22750	24231.90	2.49	0	-5915	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2047	26.27	4.03	12	2.96	906.00	5905.00	28150	20230705	-15.45	8560	20221013	178.04	28150	-15.45	20230705	11850	100.84	20230102	28150	-15.45	20230705	8560	178.04	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
119	20230810	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	1550	2	6.81	5785585200	238549	148.14	24650	24800	23500	29550	15950	22750	24253.24	2.49	0	-882	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2090	26.82	4.12	12	2.77	906.00	5905.00	28150	20230705	-13.68	8560	20221013	183.88	28150	-13.68	20230705	11850	105.06	20230102	28150	-13.68	20230705	8560	183.88	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
120	20230810	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	1500	2	6.59	4772530550	197046	122.36	24650	24800	23500	29550	15950	22750	24220.39	2.49	0	-15819	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2086	26.77	4.11	12	2.29	906.00	5905.00	28150	20230705	-13.85	8560	20221013	183.29	28150	-13.85	20230705	11850	104.64	20230102	28150	-13.85	20230705	8560	183.29	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
121	20230810	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	1600	2	7.03	705809400	29286	18.19	24650	24650	23700	29550	15950	22750	24100.57	2.49	0	-288	24883	23816	22983	21916	21083	23400	21500	43	6800	500	15920	50	1	8600972	2094	26.88	4.12	12	0.34	906.00	5905.00	28150	20230705	-13.50	8560	20221013	184.46	28150	-13.50	20230705	11850	105.49	20230102	28150	-13.50	20230705	8560	184.46	20221013	2.35	N	114840	500	43 억		213893	N	N	528	N	00	N
122	20230809	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-950	5	-4.01	3683216600	160818	176.91	23700	24050	22150	30800	16600	23700	22903.01	2.87	0	-34544	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1957	25.11	3.85	12	1.87	906.00	5905.00	28150	20230705	-19.18	8560	20221013	165.77	28150	-19.18	20230705	11850	91.98	20230102	28150	-19.18	20230705	8560	165.77	20221013	1.97	N	114840	500	43 억		246650	N	N	528	N	00	N
123	20230809	150656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-500	5	-2.11	3556796100	155294	170.84	23700	24050	22150	30800	16600	23700	22903.63	2.87	0	-33174	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1995	25.61	3.93	12	1.81	906.00	5905.00	28150	20230705	-17.58	8560	20221013	171.03	28150	-17.58	20230705	11850	95.78	20230102	28150	-17.58	20230705	8560	171.03	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
124	20230809	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	-350	5	-1.48	2574576800	113438	124.79	23700	24050	22150	30800	16600	23700	22695.89	2.87	0	-14598	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	2008	25.77	3.95	12	1.32	906.00	5905.00	28150	20230705	-17.05	8560	20221013	172.78	28150	-17.05	20230705	11850	97.05	20230102	28150	-17.05	20230705	8560	172.78	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
125	20230809	130710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-1400	5	-5.91	1863543000	82005	90.21	23700	24050	22150	30800	16600	23700	22724.75	2.87	0	-13771	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1918	24.61	3.78	12	0.95	906.00	5905.00	28150	20230705	-20.78	8560	20221013	160.51	28150	-20.78	20230705	11850	88.19	20230102	28150	-20.78	20230705	8560	160.51	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
126	20230809	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-1450	5	-6.12	1236452950	54255	59.69	23700	24050	22200	30800	16600	23700	22789.66	2.87	0	-8343	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1914	24.56	3.77	12	0.63	906.00	5905.00	28150	20230705	-20.96	8560	20221013	159.93	28150	-20.96	20230705	11850	87.76	20230102	28150	-20.96	20230705	8560	159.93	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
127	20230809	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-1450	5	-6.12	988322700	43142	47.46	23700	24050	22200	30800	16600	23700	22908.60	2.87	0	-4514	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1914	24.56	3.77	12	0.50	906.00	5905.00	28150	20230705	-20.96	8560	20221013	159.93	28150	-20.96	20230705	11850	87.76	20230102	28150	-20.96	20230705	8560	159.93	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
128	20230809	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-1150	5	-4.85	703200200	30421	33.47	23700	24050	22350	30800	16600	23700	23115.62	2.87	0	1481	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	1940	24.89	3.82	12	0.35	906.00	5905.00	28150	20230705	-19.89	8560	20221013	163.43	28150	-19.89	20230705	11850	90.30	20230102	28150	-19.89	20230705	8560	163.43	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
129	20230809	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	0	3	0.00	23450950	992	1.09	23700	23800	23600	30800	16600	23700	23640.07	2.87	0	444	25433	24566	23933	23066	22433	24250	22750	43	7100	500	16590	50	1	8600972	2038	26.16	4.01	12	0.01	906.00	5905.00	28150	20230705	-15.81	8560	20221013	176.87	28150	-15.81	20230705	11850	100.00	20230102	28150	-15.81	20230705	8560	176.87	20221013	1.97	N	114840	500	43 억		246650	N	N	615	N	00	N
130	20230808	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-350	5	-1.46	2140120450	90021	33.90	24050	24800	23300	31250	16850	24050	23773.61	3.12	0	-21489	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2038	26.16	4.01	12	1.05	906.00	5905.00	28150	20230705	-15.81	8560	20221013	176.87	28150	-15.81	20230705	11850	100.00	20230102	28150	-15.81	20230705	8560	176.87	20221013	2.02	N	114840	500	43 억		268626	N	N	615	N	00	N
131	20230808	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-350	5	-1.46	2039723100	85781	32.30	24050	24800	23300	31250	16850	24050	23778.26	3.12	0	-20198	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2038	26.16	4.01	12	1.00	906.00	5905.00	28150	20230705	-15.81	8560	20221013	176.87	28150	-15.81	20230705	11850	100.00	20230102	28150	-15.81	20230705	8560	176.87	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
132	20230808	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-500	5	-2.08	1722302750	72323	27.23	24050	24800	23350	31250	16850	24050	23814.04	3.12	0	-14801	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2026	25.99	3.99	12	0.84	906.00	5905.00	28150	20230705	-16.34	8560	20221013	175.12	28150	-16.34	20230705	11850	98.73	20230102	28150	-16.34	20230705	8560	175.12	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
133	20230808	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1504722050	63113	23.76	24050	24800	23350	31250	16850	24050	23841.71	3.12	0	-11695	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2030	26.05	4.00	12	0.73	906.00	5905.00	28150	20230705	-16.16	8560	20221013	175.70	28150	-16.16	20230705	11850	99.16	20230102	28150	-16.16	20230705	8560	175.70	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
134	20230808	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	-600	5	-2.49	1331629950	55740	20.99	24050	24800	23350	31250	16850	24050	23890.02	3.12	0	-10185	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2017	25.88	3.97	12	0.65	906.00	5905.00	28150	20230705	-16.70	8560	20221013	173.95	28150	-16.70	20230705	11850	97.89	20230102	28150	-16.70	20230705	8560	173.95	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
135	20230808	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-500	5	-2.08	1151899250	48094	18.11	24050	24800	23400	31250	16850	24050	23951.00	3.12	0	-7926	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2026	25.99	3.99	12	0.56	906.00	5905.00	28150	20230705	-16.34	8560	20221013	175.12	28150	-16.34	20230705	11850	98.73	20230102	28150	-16.34	20230705	8560	175.12	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
136	20230808	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-150	5	-0.62	931744600	38813	14.61	24050	24800	23400	31250	16850	24050	24005.99	3.12	0	-3472	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2056	26.38	4.05	12	0.45	906.00	5905.00	28150	20230705	-15.10	8560	20221013	179.21	28150	-15.10	20230705	11850	101.69	20230102	28150	-15.10	20230705	8560	179.21	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
137	20230808	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	200	2	0.83	319046050	13161	4.96	24050	24800	24000	31250	16850	24050	24241.78	3.12	0	-5122	25316	24682	23466	22832	21616	25000	23150	43	7200	500	16830	50	1	8600972	2086	26.77	4.11	12	0.15	906.00	5905.00	28150	20230705	-13.85	8560	20221013	183.29	28150	-13.85	20230705	11850	104.64	20230102	28150	-13.85	20230705	8560	183.29	20221013	2.02	N	114840	500	43 억		268626	N	N	448	N	00	N
138	20230807	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	1650	2	7.37	6187037400	264758	124.29	22950	24100	22250	29100	15700	22400	23368.19	3.68	0	-31606	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	2069	26.55	4.07	12	3.08	906.00	5905.00	28150	20230705	-14.56	8560	20221013	180.96	28150	-14.56	20230705	11850	102.95	20230102	28150	-14.56	20230705	8560	180.96	20221013	2.02	N	114840	500	43 억		316327	N	N	448	N	00	N
139	20230807	150656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	1550	2	6.92	5746211600	246368	115.66	22950	24100	22250	29100	15700	22400	23323.69	3.68	0	-24795	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	2060	26.43	4.06	12	2.86	906.00	5905.00	28150	20230705	-14.92	8560	20221013	179.79	28150	-14.92	20230705	11850	102.11	20230102	28150	-14.92	20230705	8560	179.79	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
140	20230807	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	950	2	4.24	4808356400	206895	97.13	22950	23950	22250	29100	15700	22400	23240.56	3.68	0	-18442	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	2008	25.77	3.95	12	2.41	906.00	5905.00	28150	20230705	-17.05	8560	20221013	172.78	28150	-17.05	20230705	11850	97.05	20230102	28150	-17.05	20230705	8560	172.78	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
141	20230807	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23450	1050	2	4.69	4081192200	175680	82.47	22950	23950	22250	29100	15700	22400	23230.83	3.68	0	-21639	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	2017	25.88	3.97	12	2.04	906.00	5905.00	28150	20230705	-16.70	8560	20221013	173.95	28150	-16.70	20230705	11850	97.89	20230102	28150	-16.70	20230705	8560	173.95	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
142	20230807	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	500	2	2.23	3711415750	159651	74.95	22950	23950	22250	29100	15700	22400	23247.06	3.68	0	-21068	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	1970	25.28	3.88	12	1.86	906.00	5905.00	28150	20230705	-18.65	8560	20221013	167.52	28150	-18.65	20230705	11850	93.25	20230102	28150	-18.65	20230705	8560	167.52	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
143	20230807	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	350	2	1.56	3373935100	144972	68.06	22950	23950	22250	29100	15700	22400	23273.01	3.68	0	-22159	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	1957	25.11	3.85	12	1.69	906.00	5905.00	28150	20230705	-19.18	8560	20221013	165.77	28150	-19.18	20230705	11850	91.98	20230102	28150	-19.18	20230705	8560	165.77	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
144	20230807	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	1000	2	4.46	2342006150	100818	47.33	22950	23950	22250	29100	15700	22400	23230.04	3.68	0	-8243	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	2013	25.83	3.96	12	1.17	906.00	5905.00	28150	20230705	-16.87	8560	20221013	173.36	28150	-16.87	20230705	11850	97.47	20230102	28150	-16.87	20230705	8560	173.36	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
145	20230807	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	800	2	3.57	297521050	12875	6.04	22950	23500	22750	29100	15700	22400	23108.43	3.68	0	-1740	24400	23400	21800	20800	19200	23900	21300	43	6700	500	15680	50	1	8600972	1995	25.61	3.93	12	0.15	906.00	5905.00	28150	20230705	-17.58	8560	20221013	171.03	28150	-17.58	20230705	11850	95.78	20230102	28150	-17.58	20230705	8560	171.03	20221013	2.02	N	114840	500	43 억		316327	N	N	621	N	00	N
146	20230804	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	2250	2	11.17	4700865950	212445	376.46	20400	22800	20200	26150	14150	20150	22128.68	3.68	0	1943	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1927	24.72	3.79	12	2.47	906.00	5905.00	28150	20230705	-20.43	8560	20221013	161.68	28150	-20.43	20230705	11850	89.03	20230102	28150	-20.43	20230705	8560	161.68	20221013	1.97	N	114840	500	43 억		316500	N	N	621	N	00	N
147	20230804	150646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	2300	2	11.41	4554063950	205908	364.88	20400	22800	20200	26150	14150	20150	22118.61	3.68	0	2251	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1931	24.78	3.80	12	2.39	906.00	5905.00	28150	20230705	-20.25	8560	20221013	162.27	28150	-20.25	20230705	11850	89.45	20230102	28150	-20.25	20230705	8560	162.27	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
148	20230804	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	2100	2	10.42	3872965500	175546	311.08	20400	22800	20200	26150	14150	20150	22064.25	3.68	0	5427	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1914	24.56	3.77	12	2.04	906.00	5905.00	28150	20230705	-20.96	8560	20221013	159.93	28150	-20.96	20230705	11850	87.76	20230102	28150	-20.96	20230705	8560	159.93	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
149	20230804	130644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	1500	2	7.44	3448056950	156290	276.95	20400	22800	20200	26150	14150	20150	22064.00	3.68	0	1296	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1862	23.90	3.67	12	1.82	906.00	5905.00	28150	20230705	-23.09	8560	20221013	152.92	28150	-23.09	20230705	11850	82.70	20230102	28150	-23.09	20230705	8560	152.92	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
150	20230804	120644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	1750	2	8.68	3159784300	143021	253.44	20400	22800	20200	26150	14150	20150	22095.46	3.68	0	-1044	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1884	24.17	3.71	12	1.66	906.00	5905.00	28150	20230705	-22.20	8560	20221013	155.84	28150	-22.20	20230705	11850	84.81	20230102	28150	-22.20	20230705	8560	155.84	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
151	20230804	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	2000	2	9.93	2820987150	127765	226.41	20400	22800	20200	26150	14150	20150	22082.07	3.68	0	919	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1905	24.45	3.75	12	1.49	906.00	5905.00	28150	20230705	-21.31	8560	20221013	158.76	28150	-21.31	20230705	11850	86.92	20230102	28150	-21.31	20230705	8560	158.76	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
152	20230804	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	1950	2	9.68	2403927950	108762	192.73	20400	22800	20200	26150	14150	20150	22105.70	3.68	0	-4598	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1901	24.39	3.74	12	1.26	906.00	5905.00	28150	20230705	-21.49	8560	20221013	158.18	28150	-21.49	20230705	11850	86.50	20230102	28150	-21.49	20230705	8560	158.18	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
153	20230804	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	800	2	3.97	86303050	4183	7.41	20400	21350	20200	26150	14150	20150	20652.27	3.68	0	-1291	21490	20820	20380	19710	19270	20600	19490	43	6000	500	14100	50	1	8600972	1802	23.12	3.55	12	0.05	906.00	5905.00	28150	20230705	-25.58	8560	20221013	144.74	28150	-25.58	20230705	11850	76.79	20230102	28150	-25.58	20230705	8560	144.74	20221013	1.97	N	114840	500	43 억		316500	N	N	176	N	00	N
154	20230803	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-500	5	-2.42	1130025330	56373	112.72	20750	21050	19940	26800	14500	20650	20045.51	3.80	0	-10477	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1733	22.24	3.41	12	0.66	906.00	5905.00	28150	20230705	-28.42	8560	20221013	135.40	28150	-28.42	20230705	11850	70.04	20230102	28150	-28.42	20230705	8560	135.40	20221013	1.94	N	114840	500	43 억		326791	N	N	176	N	00	N
155	20230803	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-550	5	-2.66	1106141430	55186	110.34	20750	21050	19940	26800	14500	20650	20043.88	3.80	0	-10281	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1729	22.19	3.40	12	0.64	906.00	5905.00	28150	20230705	-28.60	8560	20221013	134.81	28150	-28.60	20230705	11850	69.62	20230102	28150	-28.60	20230705	8560	134.81	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
156	20230803	140639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20000	-650	5	-3.15	963164990	48035	96.05	20750	21050	19990	26800	14500	20650	20051.32	3.80	0	-9045	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1720	22.08	3.39	12	0.56	906.00	5905.00	28150	20230705	-28.95	8560	20221013	133.64	28150	-28.95	20230705	11850	68.78	20230102	28150	-28.95	20230705	8560	133.64	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
157	20230803	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-600	5	-2.91	874405540	43604	87.19	20750	21050	19990	26800	14500	20650	20053.33	3.80	0	-10094	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1724	22.13	3.40	12	0.51	906.00	5905.00	28150	20230705	-28.77	8560	20221013	134.23	28150	-28.77	20230705	11850	69.20	20230102	28150	-28.77	20230705	8560	134.23	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
158	20230803	120645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-600	5	-2.91	774710870	38627	77.23	20750	21050	19990	26800	14500	20650	20056.20	3.80	0	-11705	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1724	22.13	3.40	12	0.45	906.00	5905.00	28150	20230705	-28.77	8560	20221013	134.23	28150	-28.77	20230705	11850	69.20	20230102	28150	-28.77	20230705	8560	134.23	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
159	20230803	110638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-600	5	-2.91	630973880	31443	62.87	20750	21050	19990	26800	14500	20650	20067.23	3.80	0	-11193	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1724	22.13	3.40	12	0.37	906.00	5905.00	28150	20230705	-28.77	8560	20221013	134.23	28150	-28.77	20230705	11850	69.20	20230102	28150	-28.77	20230705	8560	134.23	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
160	20230803	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20000	-650	5	-3.15	265774700	13185	26.36	20750	21050	20000	26800	14500	20650	20157.35	3.80	0	-2203	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1720	22.08	3.39	12	0.15	906.00	5905.00	28150	20230705	-28.95	8560	20221013	133.64	28150	-28.95	20230705	11850	68.78	20230102	28150	-28.95	20230705	8560	133.64	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
161	20230803	090636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-100	5	-0.48	12393350	601	1.20	20750	21050	20550	26800	14500	20650	20621.21	3.80	0	-221	22983	21816	21183	20016	19383	21500	19700	43	6150	500	14450	50	1	8600972	1767	22.68	3.48	12	0.01	906.00	5905.00	28150	20230705	-27.00	8560	20221013	140.07	28150	-27.00	20230705	11850	73.42	20230102	28150	-27.00	20230705	8560	140.07	20221013	1.94	N	114840	500	43 억		326791	N	N	745	N	00	N
162	20230802	160640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-900	5	-4.18	1043158000	49059	111.45	21500	22350	20550	28000	15100	21550	21263.28	4.07	0	-23279	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1776	22.79	3.50	12	0.57	906.00	5905.00	28150	20230705	-26.64	8560	20221013	141.24	28150	-26.64	20230705	11850	74.26	20230102	28150	-26.64	20230705	8560	141.24	20221013	2.48	N	114840	500	43 억		349987	N	N	745	N	00	N
163	20230802	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-800	5	-3.71	988395000	46417	105.45	21500	22350	20550	28000	15100	21550	21293.59	4.07	0	-23197	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1785	22.90	3.51	12	0.54	906.00	5905.00	28150	20230705	-26.29	8560	20221013	142.41	28150	-26.29	20230705	11850	75.11	20230102	28150	-26.29	20230705	8560	142.41	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
164	20230802	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-800	5	-3.71	937610950	43975	99.90	21500	22350	20550	28000	15100	21550	21321.25	4.07	0	-22461	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1785	22.90	3.51	12	0.51	906.00	5905.00	28150	20230705	-26.29	8560	20221013	142.41	28150	-26.29	20230705	11850	75.11	20230102	28150	-26.29	20230705	8560	142.41	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
165	20230802	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-400	5	-1.86	834577400	39023	88.65	21500	22350	21000	28000	15100	21550	21386.64	4.07	0	-20635	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1819	23.34	3.58	12	0.45	906.00	5905.00	28150	20230705	-24.87	8560	20221013	147.08	28150	-24.87	20230705	11850	78.48	20230102	28150	-24.87	20230705	8560	147.08	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
166	20230802	120633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	-500	5	-2.32	811846200	37944	86.20	21500	22350	21000	28000	15100	21550	21395.74	4.07	0	-20119	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1811	23.23	3.56	12	0.44	906.00	5905.00	28150	20230705	-25.22	8560	20221013	145.91	28150	-25.22	20230705	11850	77.64	20230102	28150	-25.22	20230705	8560	145.91	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
167	20230802	110633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-350	5	-1.62	554170850	25787	58.58	21500	22350	21000	28000	15100	21550	21490.23	4.07	0	-12416	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1823	23.40	3.59	12	0.30	906.00	5905.00	28150	20230705	-24.69	8560	20221013	147.66	28150	-24.69	20230705	11850	78.90	20230102	28150	-24.69	20230705	8560	147.66	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
168	20230802	100635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	350	2	1.62	335433800	15555	35.34	21500	22350	21000	28000	15100	21550	21564.41	4.07	0	-7855	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1884	24.17	3.71	12	0.18	906.00	5905.00	28150	20230705	-22.20	8560	20221013	155.84	28150	-22.20	20230705	11850	84.81	20230102	28150	-22.20	20230705	8560	155.84	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
169	20230802	090635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	-150	5	-0.70	48407300	2252	5.12	21500	21550	21250	28000	15100	21550	21494.26	4.07	0	-540	22116	21832	21266	20982	20416	21975	21125	43	6450	500	15080	50	1	8600972	1841	23.62	3.62	12	0.03	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.48	N	114840	500	43 억		349987	N	N	139	N	00	N
170	20230801	160636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	1000	2	4.87	927236950	43905	32.38	20950	21550	20700	26700	14400	20550	21118.99	4.06	0	-167	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1854	23.79	3.65	12	0.51	906.00	5905.00	28150	20230705	-23.45	8560	20221013	151.75	28150	-23.45	20230705	11850	81.86	20230102	28150	-23.45	20230705	8560	151.75	20221013	2.48	N	114840	500	43 억		349243	N	N	139	N	00	N
171	20230801	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	850	2	4.14	894289150	42368	31.25	20950	21500	20700	26700	14400	20550	21107.66	4.06	0	-189	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1841	23.62	3.62	12	0.49	906.00	5905.00	28150	20230705	-23.98	8560	20221013	150.00	28150	-23.98	20230705	11850	80.59	20230102	28150	-23.98	20230705	8560	150.00	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
172	20230801	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	600	2	2.92	720205300	34201	25.22	20950	21300	20700	26700	14400	20550	21058.02	4.06	0	-270	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1819	23.34	3.58	12	0.40	906.00	5905.00	28150	20230705	-24.87	8560	20221013	147.08	28150	-24.87	20230705	11850	78.48	20230102	28150	-24.87	20230705	8560	147.08	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
173	20230801	130630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	550	2	2.68	575047850	27337	20.16	20950	21300	20700	26700	14400	20550	21035.51	4.06	0	1498	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1815	23.29	3.57	12	0.32	906.00	5905.00	28150	20230705	-25.04	8560	20221013	146.50	28150	-25.04	20230705	11850	78.06	20230102	28150	-25.04	20230705	8560	146.50	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
174	20230801	120631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	400	2	1.95	491475600	23360	17.23	20950	21300	20700	26700	14400	20550	21039.20	4.06	0	818	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1802	23.12	3.55	12	0.27	906.00	5905.00	28150	20230705	-25.58	8560	20221013	144.74	28150	-25.58	20230705	11850	76.79	20230102	28150	-25.58	20230705	8560	144.74	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
175	20230801	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	500	2	2.43	391901550	18612	13.73	20950	21300	20700	26700	14400	20550	21056.39	4.06	0	531	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1811	23.23	3.56	12	0.22	906.00	5905.00	28150	20230705	-25.22	8560	20221013	145.91	28150	-25.22	20230705	11850	77.64	20230102	28150	-25.22	20230705	8560	145.91	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
176	20230801	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	350	2	1.70	245700700	11693	8.62	20950	21300	20700	26700	14400	20550	21012.63	4.06	0	894	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1798	23.07	3.54	12	0.14	906.00	5905.00	28150	20230705	-25.75	8560	20221013	144.16	28150	-25.75	20230705	11850	76.37	20230102	28150	-25.75	20230705	8560	144.16	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N
177	20230801	090626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	300	2	1.46	24295800	1165	0.86	20950	20950	20750	26700	14400	20550	20854.76	4.06	0	-45	22083	21316	20683	19916	19283	21000	19600	43	6150	500	14380	50	1	8600972	1793	23.01	3.53	12	0.01	906.00	5905.00	28150	20230705	-25.93	8560	20221013	143.57	28150	-25.93	20230705	11850	75.95	20230102	28150	-25.93	20230705	8560	143.57	20221013	2.48	N	114840	500	43 억		349243	N	N	176	N	00	N