KissMeData/221980/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	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	60	2	0.45	23464850	1771	78.02	13210	13320	13200	17170	9250	13210	13249.49	1.66	0	-716	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	535	6.56	0.54	12	0.04	2023.00	24621.00	16500	20230622	-19.58	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	16500	-19.58	20230622	11600	14.40	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
3	20230831	151239	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	23066750	1741	76.70	13210	13320	13200	17170	9250	13210	13249.14	1.66	0	-715	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	533	6.53	0.54	12	0.04	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
4	20230831	141349	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	30	2	0.23	19257290	1453	64.01	13210	13320	13200	17170	9250	13210	13253.47	1.66	0	-451	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	534	6.54	0.54	12	0.04	2023.00	24621.00	16500	20230622	-19.76	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	16500	-19.76	20230622	11600	14.14	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
5	20230831	131311	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	0	3	0.00	15948970	1203	53.00	13210	13320	13200	17170	9250	13210	13257.66	1.66	0	-257	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	533	6.53	0.54	12	0.03	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
6	20230831	121359	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	40	2	0.30	12997050	980	43.17	13210	13320	13200	17170	9250	13210	13262.30	1.66	0	-93	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	535	6.55	0.54	12	0.02	2023.00	24621.00	16500	20230622	-19.70	11600	20220930	14.22	16500	-19.70	20230622	12300	7.72	20230103	16500	-19.70	20230622	11600	14.22	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
7	20230831	111831	57	100.00	KOSDAQ		화학	N	N	N	N		N	13310	100	2	0.76	10633550	802	35.33	13210	13320	13200	17170	9250	13210	13258.79	1.66	0	-28	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	537	6.58	0.54	12	0.02	2023.00	24621.00	16500	20230622	-19.33	11600	20220930	14.74	16500	-19.33	20230622	12300	8.21	20230103	16500	-19.33	20230622	11600	14.74	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
8	20230831	101446	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	10	2	0.08	4529790	342	15.07	13210	13320	13210	17170	9250	13210	13245.00	1.66	0	-24	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	533	6.53	0.54	12	0.01	2023.00	24621.00	16500	20230622	-19.88	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	16500	-19.88	20230622	11600	13.97	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
9	20230831	091313	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	70	2	0.53	145460	11	0.48	13210	13280	13210	17170	9250	13210	13223.64	1.66	0	0	13383	13296	13213	13126	13043	13340	13170	20	3960	500	9510	10	1	4034800	536	6.56	0.54	12	0.00	2023.00	24621.00	16500	20230622	-19.52	11600	20220930	14.48	16500	-19.52	20230622	12300	7.97	20230103	16500	-19.52	20230622	11600	14.48	20220930	1.48	N	221980	500	20 억		66875	N	N	0	N	00	N
10	20230830	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	20	2	0.15	29909850	2270	41.62	13190	13300	13130	17140	9240	13190	13176.15	1.66	0	45	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	533	6.53	0.54	12	0.06	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
11	20230830	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	-30	5	-0.23	29592810	2246	41.18	13190	13300	13130	17140	9240	13190	13175.78	1.66	0	45	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	531	6.51	0.53	12	0.06	2023.00	24621.00	16500	20230622	-20.24	11600	20220930	13.45	16500	-20.24	20230622	12300	6.99	20230103	16500	-20.24	20230622	11600	13.45	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
12	20230830	141304	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	20	2	0.15	26731140	2029	37.20	13190	13300	13130	17140	9240	13190	13174.54	1.66	0	17	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	533	6.53	0.54	12	0.05	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
13	20230830	131255	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	20	2	0.15	24843180	1886	34.58	13190	13300	13130	17140	9240	13190	13172.42	1.66	0	17	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	533	6.53	0.54	12	0.05	2023.00	24621.00	16500	20230622	-19.94	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	16500	-19.94	20230622	11600	13.88	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
14	20230830	121308	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-10	5	-0.08	15358100	1164	21.34	13190	13300	13150	17140	9240	13190	13194.24	1.66	0	17	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	532	6.52	0.54	12	0.03	2023.00	24621.00	16500	20230622	-20.12	11600	20220930	13.62	16500	-20.12	20230622	12300	7.15	20230103	16500	-20.12	20230622	11600	13.62	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
15	20230830	111812	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	30	2	0.23	13840940	1049	19.23	13190	13300	13150	17140	9240	13190	13194.41	1.66	0	75	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	533	6.53	0.54	12	0.03	2023.00	24621.00	16500	20230622	-19.88	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	16500	-19.88	20230622	11600	13.97	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
16	20230830	101348	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	90	2	0.68	12703710	963	17.66	13190	13300	13150	17140	9240	13190	13191.81	1.66	0	56	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	536	6.56	0.54	12	0.02	2023.00	24621.00	16500	20230622	-19.52	11600	20220930	14.48	16500	-19.52	20230622	12300	7.97	20230103	16500	-19.52	20230622	11600	14.48	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
17	20230830	091249	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-40	5	-0.30	2056150	156	2.86	13190	13190	13150	17140	9240	13190	13180.45	1.66	0	24	13343	13266	13193	13116	13043	13230	13080	20	3950	500	9490	10	1	4034800	531	6.50	0.53	12	0.00	2023.00	24621.00	16500	20230622	-20.30	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	16500	-20.30	20230622	11600	13.36	20220930	1.48	N	221980	500	20 억		66830	N	N	0	N	00	N
18	20230829	160959	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	10	2	0.08	71781780	5453	139.57	13270	13270	13120	17130	9230	13180	13163.72	1.65	0	203	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	532	6.52	0.54	12	0.14	2023.00	24621.00	16500	20230622	-20.06	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	16500	-20.06	20230622	11600	13.71	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
19	20230829	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-40	5	-0.30	71663070	5444	139.34	13270	13270	13120	17130	9230	13180	13163.68	1.65	0	204	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	530	6.50	0.53	12	0.13	2023.00	24621.00	16500	20230622	-20.36	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	16500	-20.36	20230622	11600	13.28	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
20	20230829	141350	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	10	2	0.08	54070120	4107	105.12	13270	13270	13120	17130	9230	13180	13165.36	1.65	0	-99	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	532	6.52	0.54	12	0.10	2023.00	24621.00	16500	20230622	-20.06	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	16500	-20.06	20230622	11600	13.71	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
21	20230829	131252	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-30	5	-0.23	51436370	3907	100.00	13270	13270	13120	17130	9230	13180	13165.18	1.65	0	-121	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	531	6.50	0.53	12	0.10	2023.00	24621.00	16500	20230622	-20.30	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	16500	-20.30	20230622	11600	13.36	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
22	20230829	121344	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	60	2	0.46	38089880	2893	74.05	13270	13270	13120	17130	9230	13180	13166.22	1.65	0	-154	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	534	6.54	0.54	12	0.07	2023.00	24621.00	16500	20230622	-19.76	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	16500	-19.76	20230622	11600	14.14	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
23	20230829	112026	57	100.00	KOSDAQ		화학	N	N	N	N		N	13250	70	2	0.53	35618210	2706	69.26	13270	13270	13120	17130	9230	13180	13162.68	1.65	0	-108	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	535	6.55	0.54	12	0.07	2023.00	24621.00	16500	20230622	-19.70	11600	20220930	14.22	16500	-19.70	20230622	12300	7.72	20230103	16500	-19.70	20230622	11600	14.22	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
24	20230829	101444	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-60	5	-0.46	13367440	1014	25.95	13270	13270	13120	17130	9230	13180	13182.88	1.65	0	-66	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	529	6.49	0.53	12	0.03	2023.00	24621.00	16500	20230622	-20.48	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	16500	-20.48	20230622	11600	13.10	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
25	20230829	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	10	2	0.08	3339640	252	6.45	13270	13270	13190	17130	9230	13180	13252.54	1.65	0	-34	13320	13250	13130	13060	12940	13285	13095	20	3950	500	9480	10	1	4034800	532	6.52	0.54	12	0.01	2023.00	24621.00	16500	20230622	-20.06	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	16500	-20.06	20230622	11600	13.71	20220930	1.48	N	221980	500	20 억		66627	N	N	0	N	00	N
26	20230828	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	160	2	1.23	51108420	3907	38.42	13020	13200	13010	16920	9120	13020	13081.24	1.63	0	1001	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	532	6.52	0.54	12	0.10	2023.00	24621.00	16500	20230622	-20.12	11600	20220930	13.62	16500	-20.12	20230622	12300	7.15	20230103	16500	-20.12	20230622	11600	13.62	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
27	20230828	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	160	2	1.23	50475780	3859	37.94	13020	13200	13010	16920	9120	13020	13080.02	1.63	0	1001	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	532	6.52	0.54	12	0.10	2023.00	24621.00	16500	20230622	-20.12	11600	20220930	13.62	16500	-20.12	20230622	12300	7.15	20230103	16500	-20.12	20230622	11600	13.62	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
28	20230828	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	130	2	1.00	49791950	3807	37.43	13020	13200	13010	16920	9120	13020	13079.05	1.63	0	953	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	531	6.50	0.53	12	0.09	2023.00	24621.00	16500	20230622	-20.30	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	16500	-20.30	20230622	11600	13.36	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
29	20230828	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	50	2	0.38	39955690	3060	30.09	13020	13140	13010	16920	9120	13020	13057.42	1.63	0	1081	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	527	6.46	0.53	12	0.08	2023.00	24621.00	16500	20230622	-20.79	11600	20220930	12.67	16500	-20.79	20230622	12300	6.26	20230103	16500	-20.79	20230622	11600	12.67	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
30	20230828	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	30	2	0.23	32661260	2501	24.59	13020	13140	13010	16920	9120	13020	13059.28	1.63	0	1051	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	527	6.45	0.53	12	0.06	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
31	20230828	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	120	2	0.92	16189790	1239	12.18	13020	13140	13010	16920	9120	13020	13066.82	1.63	0	489	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	530	6.50	0.53	12	0.03	2023.00	24621.00	16500	20230622	-20.36	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	16500	-20.36	20230622	11600	13.28	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
32	20230828	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	0	3	0.00	6492370	498	4.90	13020	13090	13020	16920	9120	13020	13036.89	1.63	0	-23	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	525	6.44	0.53	12	0.01	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
33	20230828	090943	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	30	2	0.23	2825730	217	2.13	13020	13080	13020	16920	9120	13020	13021.80	1.63	0	-11	13486	13252	13076	12842	12666	13370	12960	20	3900	500	9370	10	1	4034800	527	6.45	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.46	N	221980	500	20 억		65626	N	N	0	N	00	N
34	20230825	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	13020	-150	5	-1.14	132413980	10170	83.65	13000	13310	12900	17120	9220	13170	13020.06	1.62	0	270	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	525	6.44	0.53	12	0.25	2023.00	24621.00	16500	20230622	-21.09	11600	20220930	12.24	16500	-21.09	20230622	12300	5.85	20230103	16500	-21.09	20230622	11600	12.24	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
35	20230825	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-170	5	-1.29	131320300	10086	82.96	13000	13310	12900	17120	9220	13170	13020.06	1.62	0	270	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	525	6.43	0.53	12	0.25	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
36	20230825	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-100	5	-0.76	126654070	9727	80.00	13000	13310	12900	17120	9220	13170	13020.88	1.62	0	159	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	527	6.46	0.53	12	0.24	2023.00	24621.00	16500	20230622	-20.79	11600	20220930	12.67	16500	-20.79	20230622	12300	6.26	20230103	16500	-20.79	20230622	11600	12.67	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
37	20230825	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-140	5	-1.06	125466390	9636	79.26	13000	13310	12900	17120	9220	13170	13020.59	1.62	0	155	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	526	6.44	0.53	12	0.24	2023.00	24621.00	16500	20230622	-21.03	11600	20220930	12.33	16500	-21.03	20230622	12300	5.93	20230103	16500	-21.03	20230622	11600	12.33	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
38	20230825	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	-90	5	-0.68	125074310	9606	79.01	13000	13310	12900	17120	9220	13170	13020.44	1.62	0	157	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	528	6.47	0.53	12	0.24	2023.00	24621.00	16500	20230622	-20.73	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	16500	-20.73	20230622	11600	12.76	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
39	20230825	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	-10	5	-0.08	116231590	8931	73.46	13000	13310	12900	17120	9220	13170	13014.40	1.62	0	808	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	531	6.51	0.53	12	0.22	2023.00	24621.00	16500	20230622	-20.24	11600	20220930	13.45	16500	-20.24	20230622	12300	6.99	20230103	16500	-20.24	20230622	11600	13.45	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
40	20230825	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12940	-230	5	-1.75	88555860	6825	56.14	13000	13090	12900	17120	9220	13170	12975.22	1.62	0	1767	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	522	6.40	0.53	12	0.17	2023.00	24621.00	16500	20230622	-21.58	11600	20220930	11.55	16500	-21.58	20230622	12300	5.20	20230103	16500	-21.58	20230622	11600	11.55	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
41	20230825	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-170	5	-1.29	22609150	1739	14.30	13000	13030	13000	17120	9220	13170	13001.24	1.62	0	465	13350	13260	13140	13050	12930	13200	12990	20	3950	500	9480	10	1	4034800	525	6.43	0.53	12	0.04	2023.00	24621.00	16500	20230622	-21.21	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	16500	-21.21	20230622	11600	12.07	20220930	1.47	N	221980	500	20 억		65356	N	N	0	N	00	N
42	20230824	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	-50	5	-0.38	159092180	12158	308.34	13200	13230	13020	17180	9260	13220	13085.39	1.63	0	-476	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	531	6.51	0.53	12	0.30	2023.00	24621.00	16500	20230622	-20.18	11600	20220930	13.53	16500	-20.18	20230622	12300	7.07	20230103	16500	-20.18	20230622	11600	13.53	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
43	20230824	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-100	5	-0.76	154614300	11817	299.70	13200	13230	13020	17180	9260	13220	13084.06	1.63	0	-479	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	529	6.49	0.53	12	0.29	2023.00	24621.00	16500	20230622	-20.48	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	16500	-20.48	20230622	11600	13.10	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
44	20230824	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	10	2	0.08	106594220	8133	206.26	13200	13230	13030	17180	9260	13220	13106.38	1.63	0	-665	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	534	6.54	0.54	12	0.20	2023.00	24621.00	16500	20230622	-19.82	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	16500	-19.82	20230622	11600	14.05	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
45	20230824	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	10	2	0.08	71073370	5422	137.51	13200	13230	13030	17180	9260	13220	13108.33	1.63	0	-478	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	534	6.54	0.54	12	0.13	2023.00	24621.00	16500	20230622	-19.82	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	16500	-19.82	20230622	11600	14.05	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
46	20230824	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	-170	5	-1.29	57563380	4398	111.54	13200	13210	13030	17180	9260	13220	13088.54	1.63	0	-297	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	527	6.45	0.53	12	0.11	2023.00	24621.00	16500	20230622	-20.91	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	16500	-20.91	20230622	11600	12.50	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
47	20230824	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-70	5	-0.53	34102060	2602	65.99	13200	13210	13050	17180	9260	13220	13106.10	1.63	0	-195	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	531	6.50	0.53	12	0.06	2023.00	24621.00	16500	20230622	-20.30	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	16500	-20.30	20230622	11600	13.36	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
48	20230824	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-150	5	-1.13	29403960	2243	56.89	13200	13210	13050	17180	9260	13220	13109.21	1.63	0	-180	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	527	6.46	0.53	12	0.06	2023.00	24621.00	16500	20230622	-20.79	11600	20220930	12.67	16500	-20.79	20230622	12300	6.26	20230103	16500	-20.79	20230622	11600	12.67	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
49	20230824	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	-110	5	-0.83	3103910	236	5.99	13200	13200	13070	17180	9260	13220	13152.16	1.63	0	22	13400	13310	13260	13170	13120	13285	13145	20	3960	500	9510	10	1	4034800	529	6.48	0.53	12	0.01	2023.00	24621.00	16500	20230622	-20.55	11600	20220930	13.02	16500	-20.55	20230622	12300	6.59	20230103	16500	-20.55	20230622	11600	13.02	20220930	1.47	N	221980	500	20 억		65832	N	N	0	N	00	N
50	20230823	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-130	5	-0.97	52255270	3943	243.85	13350	13350	13210	17350	9350	13350	13252.77	1.64	0	-310	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	533	6.53	0.54	12	0.10	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	16500	-19.88	20230622	11600	13.97	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
51	20230823	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-130	5	-0.97	50153250	3784	234.01	13350	13350	13210	17350	9350	13350	13254.03	1.64	0	-302	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	533	6.53	0.54	12	0.09	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	16500	-19.88	20230622	11600	13.97	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
52	20230823	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-120	5	-0.90	33045510	2490	153.99	13350	13350	13210	17350	9350	13350	13271.29	1.64	0	-170	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	534	6.54	0.54	12	0.06	2023.00	24621.00	18150	20220822	-27.11	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	16500	-19.82	20230622	11600	14.05	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
53	20230823	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-110	5	-0.82	31365000	2363	146.13	13350	13350	13210	17350	9350	13350	13273.38	1.64	0	-128	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	534	6.54	0.54	12	0.06	2023.00	24621.00	18150	20220822	-27.05	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	16500	-19.76	20230622	11600	14.14	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
54	20230823	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	-110	5	-0.82	25420170	1914	118.37	13350	13350	13210	17350	9350	13350	13281.18	1.64	0	-36	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	534	6.54	0.54	12	0.05	2023.00	24621.00	18150	20220822	-27.05	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	16500	-19.76	20230622	11600	14.14	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
55	20230823	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	13290	-60	5	-0.45	23720450	1786	110.45	13350	13350	13210	17350	9350	13350	13281.33	1.64	0	-29	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	536	6.57	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.78	11600	20220930	14.57	16500	-19.45	20230622	12300	8.05	20230103	16500	-19.45	20230622	11600	14.57	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
56	20230823	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	0	3	0.00	16533430	1243	76.87	13350	13350	13210	17350	9350	13350	13301.23	1.64	0	-10	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	539	6.60	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	16500	-19.09	20230622	12300	8.54	20230103	16500	-19.09	20230622	11600	15.09	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
57	20230823	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-50	5	-0.37	9277900	695	42.98	13350	13350	13300	17350	9350	13350	13349.50	1.64	0	-7	13523	13436	13313	13226	13103	13480	13270	20	4000	500	9610	10	1	4034800	537	6.57	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	16500	-19.39	20230622	11600	14.66	20220930	1.47	N	221980	500	20 억		66142	N	N	0	N	00	N
58	20230822	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	50	2	0.38	21483430	1617	61.18	13300	13400	13190	17290	9310	13300	13285.98	1.64	0	-219	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	539	6.60	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	16500	-19.09	20230622	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
59	20230822	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	0	3	0.00	20789230	1565	59.21	13300	13400	13190	17290	9310	13300	13283.85	1.64	0	-219	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	537	6.57	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	18150	-26.72	20220822	11600	14.66	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
60	20230822	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	40	2	0.30	19457100	1465	55.43	13300	13400	13190	17290	9310	13300	13281.30	1.64	0	-184	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	538	6.59	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.50	11600	20220930	15.00	16500	-19.15	20230622	12300	8.46	20230103	18150	-26.50	20220822	11600	15.00	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
61	20230822	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	13370	70	2	0.53	19417000	1462	55.32	13300	13400	13190	17290	9310	13300	13281.12	1.64	0	-183	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	539	6.61	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	16500	-18.97	20230622	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
62	20230822	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	13370	70	2	0.53	18053260	1360	51.46	13300	13400	13190	17290	9310	13300	13274.46	1.64	0	-144	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	539	6.61	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	16500	-18.97	20230622	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
63	20230822	110921	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	40	2	0.30	17959750	1353	51.19	13300	13400	13190	17290	9310	13300	13274.02	1.64	0	-137	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	538	6.59	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.50	11600	20220930	15.00	16500	-19.15	20230622	12300	8.46	20230103	18150	-26.50	20220822	11600	15.00	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
64	20230822	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-30	5	-0.23	12316990	930	35.19	13300	13300	13190	17290	9310	13300	13244.08	1.64	0	-57	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	535	6.56	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.89	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	18150	-26.89	20220822	11600	14.40	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
65	20230822	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	13270	-30	5	-0.23	4784820	360	13.62	13300	13300	13270	17290	9310	13300	13291.17	1.64	0	-11	13566	13432	13366	13232	13166	13400	13200	20	3990	500	9570	10	1	4034800	535	6.56	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.89	11600	20220930	14.40	16500	-19.58	20230622	12300	7.89	20230103	18150	-26.89	20220822	11600	14.40	20220930	1.45	N	221980	500	20 억		66361	N	N	0	N	00	N
66	20230821	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-30	5	-0.23	33837150	2530	73.31	13350	13500	13300	17320	9340	13330	13374.51	1.65	0	-320	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	537	6.57	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	18150	-26.72	20220822	11600	14.66	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
67	20230821	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	0	3	0.00	31303890	2340	67.81	13350	13500	13330	17320	9340	13330	13377.73	1.65	0	-312	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	538	6.59	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
68	20230821	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	0	3	0.00	20079690	1498	43.41	13350	13500	13330	17320	9340	13330	13404.33	1.65	0	-78	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	538	6.59	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
69	20230821	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	13370	40	2	0.30	14396040	1072	31.06	13350	13500	13330	17320	9340	13330	13429.14	1.65	0	-55	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	539	6.61	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	16500	-18.97	20230622	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
70	20230821	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	120	2	0.90	11371240	846	24.51	13350	13500	13330	17320	9340	13330	13441.18	1.65	0	-80	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	543	6.65	0.55	12	0.02	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	16500	-18.48	20230622	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
71	20230821	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	50	2	0.38	10323350	768	22.25	13350	13500	13330	17320	9340	13330	13441.86	1.65	0	-67	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	540	6.61	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	16500	-18.91	20230622	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
72	20230821	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	130	2	0.98	3176490	237	6.87	13350	13500	13330	17320	9340	13330	13402.91	1.65	0	-41	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	543	6.65	0.55	12	0.01	2023.00	24621.00	18150	20220822	-25.84	11600	20220930	16.03	16500	-18.42	20230622	12300	9.43	20230103	18150	-25.84	20220822	11600	16.03	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
73	20230821	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	170	2	1.28	512500	38	1.10	13350	13500	13350	17320	9340	13330	13486.84	1.65	0	-11	13736	13532	13296	13092	12856	13550	13110	20	3990	500	9590	10	1	4034800	545	6.67	0.55	12	0.00	2023.00	24621.00	18150	20220822	-25.62	11600	20220930	16.38	16500	-18.18	20230622	12300	9.76	20230103	18150	-25.62	20220822	11600	16.38	20220930	1.43	N	221980	500	20 억		66681	N	N	0	N	00	N
74	20230818	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	0	3	0.00	45877350	3425	65.83	13330	13500	13060	17320	9340	13330	13394.94	1.66	0	-121	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	538	6.59	0.54	12	0.08	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
75	20230818	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	150	2	1.13	42099490	3142	60.39	13330	13500	13060	17320	9340	13330	13398.95	1.66	0	-121	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	544	6.66	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.73	11600	20220930	16.21	16500	-18.30	20230622	12300	9.59	20230103	18150	-25.73	20220822	11600	16.21	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
76	20230818	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	170	2	1.28	39453840	2945	56.60	13330	13500	13060	17320	9340	13330	13396.89	1.66	0	-150	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	545	6.67	0.55	12	0.07	2023.00	24621.00	18150	20220822	-25.62	11600	20220930	16.38	16500	-18.18	20230622	12300	9.76	20230103	18150	-25.62	20220822	11600	16.38	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
77	20230818	130908	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	120	2	0.90	25170130	1884	36.21	13330	13470	13060	17320	9340	13330	13359.94	1.66	0	-394	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	543	6.65	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	16500	-18.48	20230622	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
78	20230818	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	130	2	0.98	24099960	1804	34.67	13330	13470	13060	17320	9340	13330	13359.18	1.66	0	-323	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	543	6.65	0.55	12	0.04	2023.00	24621.00	18150	20220822	-25.84	11600	20220930	16.03	16500	-18.42	20230622	12300	9.43	20230103	18150	-25.84	20220822	11600	16.03	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
79	20230818	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	120	2	0.90	15684350	1177	22.62	13330	13450	13060	17320	9340	13330	13325.70	1.66	0	-291	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	543	6.65	0.55	12	0.03	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	16500	-18.48	20230622	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
80	20230818	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	20	2	0.15	4985310	375	7.21	13330	13400	13060	17320	9340	13330	13294.16	1.66	0	-88	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	539	6.60	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	16500	-19.09	20230622	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
81	20230818	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	70	2	0.53	306800	23	0.44	13330	13400	13330	17320	9340	13330	13339.13	1.66	0	-1	13550	13440	13240	13130	12930	13495	13185	20	3990	500	9590	10	1	4034800	541	6.62	0.54	12	0.00	2023.00	24621.00	18150	20220822	-26.17	11600	20220930	15.52	16500	-18.79	20230622	12300	8.94	20230103	18150	-26.17	20220822	11600	15.52	20220930	1.38	N	221980	500	20 억		66802	N	N	0	N	00	N
82	20230817	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	70	2	0.53	68636060	5203	69.10	13250	13350	13040	17230	9290	13260	13191.63	1.67	0	-736	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	538	6.59	0.54	12	0.13	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
83	20230817	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	80	2	0.60	66538170	5045	67.00	13250	13350	13040	17230	9290	13260	13188.93	1.67	0	-737	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	538	6.59	0.54	12	0.13	2023.00	24621.00	18150	20220822	-26.50	11600	20220930	15.00	16500	-19.15	20230622	12300	8.46	20230103	18150	-26.50	20220822	11600	15.00	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
84	20230817	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	13340	80	2	0.60	61802020	4690	62.28	13250	13350	13040	17230	9290	13260	13177.40	1.67	0	-663	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	538	6.59	0.54	12	0.12	2023.00	24621.00	18150	20220822	-26.50	11600	20220930	15.00	16500	-19.15	20230622	12300	8.46	20230103	18150	-26.50	20220822	11600	15.00	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
85	20230817	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-60	5	-0.45	46314940	3523	46.79	13250	13250	13040	17230	9290	13260	13146.45	1.67	0	-637	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	533	6.52	0.54	12	0.09	2023.00	24621.00	18150	20220822	-27.27	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	18150	-27.27	20220822	11600	13.79	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
86	20230817	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-80	5	-0.60	41315900	3144	41.75	13250	13250	13040	17230	9290	13260	13141.19	1.67	0	-594	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	532	6.52	0.54	12	0.08	2023.00	24621.00	18150	20220822	-27.38	11600	20220930	13.62	16500	-20.12	20230622	12300	7.15	20230103	18150	-27.38	20220822	11600	13.62	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
87	20230817	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	-70	5	-0.53	34352980	2616	34.74	13250	13250	13040	17230	9290	13260	13131.87	1.67	0	-581	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	532	6.52	0.54	12	0.06	2023.00	24621.00	18150	20220822	-27.33	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	18150	-27.33	20220822	11600	13.71	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
88	20230817	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	13180	-80	5	-0.60	29883590	2277	30.24	13250	13250	13040	17230	9290	13260	13124.11	1.67	0	-471	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	532	6.52	0.54	12	0.06	2023.00	24621.00	18150	20220822	-27.38	11600	20220930	13.62	16500	-20.12	20230622	12300	7.15	20230103	18150	-27.38	20220822	11600	13.62	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
89	20230817	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	13090	-170	5	-1.28	8746680	665	8.83	13250	13250	13050	17230	9290	13260	13152.90	1.67	0	-394	13593	13426	13273	13106	12953	13350	13030	20	3970	500	9540	10	1	4034800	528	6.47	0.53	12	0.02	2023.00	24621.00	18150	20220822	-27.88	11600	20220930	12.84	16500	-20.67	20230622	12300	6.42	20230103	18150	-27.88	20220822	11600	12.84	20220930	1.37	N	221980	500	20 억		67538	N	N	0	N	00	N
90	20230816	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	13260	-270	5	-2.00	99927610	7530	277.45	13400	13440	13120	17580	9480	13530	13270.60	1.78	0	-4193	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	535	6.55	0.54	12	0.19	2023.00	24621.00	18150	20220822	-26.94	11600	20220930	14.31	16500	-19.64	20230622	12300	7.80	20230103	18150	-26.94	20220822	11600	14.31	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
91	20230816	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-310	5	-2.29	95213220	7174	264.33	13400	13440	13120	17580	9480	13530	13271.98	1.78	0	-4061	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	533	6.53	0.54	12	0.18	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	18150	-27.16	20220822	11600	13.97	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
92	20230816	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	-310	5	-2.29	93403230	7037	259.29	13400	13440	13120	17580	9480	13530	13273.16	1.78	0	-3992	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	533	6.53	0.54	12	0.17	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	18150	-27.16	20220822	11600	13.97	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
93	20230816	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-330	5	-2.44	91318530	6879	253.46	13400	13440	13120	17580	9480	13530	13274.97	1.78	0	-3971	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	533	6.52	0.54	12	0.17	2023.00	24621.00	18150	20220822	-27.27	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	18150	-27.27	20220822	11600	13.79	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
94	20230816	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-400	5	-2.96	88449840	6661	245.43	13400	13440	13120	17580	9480	13530	13278.76	1.78	0	-3953	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	530	6.49	0.53	12	0.17	2023.00	24621.00	18150	20220822	-27.66	11600	20220930	13.19	16500	-20.42	20230622	12300	6.75	20230103	18150	-27.66	20220822	11600	13.19	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
95	20230816	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-250	5	-1.85	65005100	4880	179.81	13400	13440	13160	17580	9480	13530	13320.72	1.78	0	-2949	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	536	6.56	0.54	12	0.12	2023.00	24621.00	18150	20220822	-26.83	11600	20220930	14.48	16500	-19.52	20230622	12300	7.97	20230103	18150	-26.83	20220822	11600	14.48	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
96	20230816	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	13300	-230	5	-1.70	61935430	4648	171.26	13400	13440	13160	17580	9480	13530	13325.18	1.78	0	-2911	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	537	6.57	0.54	12	0.12	2023.00	24621.00	18150	20220822	-26.72	11600	20220930	14.66	16500	-19.39	20230622	12300	8.13	20230103	18150	-26.72	20220822	11600	14.66	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
97	20230816	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	13430	-100	5	-0.74	8637510	645	23.77	13400	13440	13360	17580	9480	13530	13391.49	1.78	0	-63	13696	13612	13516	13432	13336	13565	13385	20	4050	500	9740	10	1	4034800	542	6.64	0.55	12	0.02	2023.00	24621.00	18150	20220822	-26.01	11600	20220930	15.78	16500	-18.61	20230622	12300	9.19	20230103	18150	-26.01	20220822	11600	15.78	20220930	1.38	N	221980	500	20 억		71622	N	N	0	N	00	N
98	20230814	160904	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13530	-90	5	-0.66	36582180	2713	20.75	13580	13600	13420	17700	9540	13620	13484.03	1.78	0	-169	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	546	6.69	0.55	12	0.07	2023.00	24621.00	18150	20220822	-25.45	11600	20220930	16.64	16500	-18.00	20230622	12300	10.00	20230103	18150	-25.45	20220822	11600	16.64	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
99	20230814	150900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13490	-130	5	-0.95	32683600	2424	18.54	13580	13600	13420	17700	9540	13620	13483.33	1.78	0	-174	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	544	6.67	0.55	12	0.06	2023.00	24621.00	18150	20220822	-25.67	11600	20220930	16.29	16500	-18.24	20230622	12300	9.67	20230103	18150	-25.67	20220822	11600	16.29	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
100	20230814	140902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13510	-110	5	-0.81	28053120	2081	15.92	13580	13600	13420	17700	9540	13620	13480.60	1.78	0	-174	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	545	6.68	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.56	11600	20220930	16.47	16500	-18.12	20230622	12300	9.84	20230103	18150	-25.56	20220822	11600	16.47	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
101	20230814	130853	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13520	-100	5	-0.73	27174540	2016	15.42	13580	13600	13420	17700	9540	13620	13479.43	1.78	0	-131	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	546	6.68	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	16500	-18.06	20230622	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
102	20230814	120900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13520	-100	5	-0.73	27133980	2013	15.40	13580	13600	13420	17700	9540	13620	13479.37	1.78	0	-131	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	546	6.68	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	16500	-18.06	20230622	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
103	20230814	110854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13550	-70	5	-0.51	25362190	1881	14.39	13580	13600	13420	17700	9540	13620	13483.35	1.78	0	-111	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	547	6.70	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.34	11600	20220930	16.81	16500	-17.88	20230622	12300	10.16	20230103	18150	-25.34	20220822	11600	16.81	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
104	20230814	100855	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13420	-200	5	-1.47	25050960	1858	14.21	13580	13600	13420	17700	9540	13620	13482.76	1.78	0	-109	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	541	6.63	0.55	12	0.05	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	16500	-18.67	20230622	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
105	20230814	090853	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13600	-20	5	-0.15	6978870	516	3.95	13580	13600	13450	17700	9540	13620	13524.94	1.78	0	-92	14366	13992	13556	13182	12746	14180	13370	20	4080	500	9800	10	1	4034800	549	6.72	0.55	12	0.01	2023.00	24621.00	18150	20220822	-25.07	11600	20220930	17.24	16500	-17.58	20230622	12300	10.57	20230103	18150	-25.07	20220822	11600	17.24	20220930	1.37	N	221980	500	20 억		71791	N	N	0	N	00	N
106	20230811	160854	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	380	2	2.87	175705930	12874	691.41	13120	13930	13120	17210	9270	13240	13648.13	1.71	0	2706	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	550	6.73	0.55	12	0.32	2023.00	24621.00	18150	20220822	-24.96	11600	20220930	17.41	16500	-17.45	20230622	12300	10.73	20230103	18150	-24.96	20220822	11600	17.41	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
107	20230811	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	400	2	3.02	170027120	12457	669.01	13120	13930	13120	17210	9270	13240	13649.12	1.71	0	2667	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	550	6.74	0.55	12	0.31	2023.00	24621.00	18150	20220822	-24.85	11600	20220930	17.59	16500	-17.33	20230622	12300	10.89	20230103	18150	-24.85	20220822	11600	17.59	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
108	20230811	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	13640	400	2	3.02	166436700	12193	654.83	13120	13930	13120	17210	9270	13240	13650.18	1.71	0	2645	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	550	6.74	0.55	12	0.30	2023.00	24621.00	18150	20220822	-24.85	11600	20220930	17.59	16500	-17.33	20230622	12300	10.89	20230103	18150	-24.85	20220822	11600	17.59	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
109	20230811	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	350	2	2.64	150282440	11006	591.08	13120	13930	13120	17210	9270	13240	13654.59	1.71	0	2584	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	548	6.72	0.55	12	0.27	2023.00	24621.00	18150	20220822	-25.12	11600	20220930	17.16	16500	-17.64	20230622	12300	10.49	20230103	18150	-25.12	20220822	11600	17.16	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
110	20230811	120839	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	410	2	3.10	144680990	10592	568.85	13120	13930	13120	17210	9270	13240	13659.46	1.71	0	2473	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	551	6.75	0.55	12	0.26	2023.00	24621.00	18150	20220822	-24.79	11600	20220930	17.67	16500	-17.27	20230622	12300	10.98	20230103	18150	-24.79	20220822	11600	17.67	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
111	20230811	110840	57	100.00	KOSDAQ		화학	N	N	N	N		N	13600	360	2	2.72	127265210	9312	500.11	13120	13930	13120	17210	9270	13240	13666.80	1.71	0	2263	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	549	6.72	0.55	12	0.23	2023.00	24621.00	18150	20220822	-25.07	11600	20220930	17.24	16500	-17.58	20230622	12300	10.57	20230103	18150	-25.07	20220822	11600	17.24	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
112	20230811	100836	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	270	2	2.04	43151840	3203	172.02	13120	13650	13120	17210	9270	13240	13472.32	1.71	0	81	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	545	6.68	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.56	11600	20220930	16.47	16500	-18.12	20230622	12300	9.84	20230103	18150	-25.56	20220822	11600	16.47	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
113	20230811	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-40	5	-0.30	2949080	224	12.03	13120	13240	13120	17210	9270	13240	13165.54	1.71	0	-8	13333	13286	13193	13146	13053	13310	13170	20	3970	500	9530	10	1	4034800	533	6.52	0.54	12	0.01	2023.00	24621.00	18150	20220822	-27.27	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	18150	-27.27	20220822	11600	13.79	20220930	1.36	N	221980	500	20 억		69085	N	N	0	N	00	N
114	20230810	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	140	2	1.07	24532440	1862	66.95	13200	13240	13100	17030	9170	13100	13175.21	1.71	0	-12	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	534	6.54	0.54	12	0.05	2023.00	24621.00	18150	20220822	-27.05	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	18150	-27.05	20220822	11600	14.14	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
115	20230810	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	100	2	0.76	14891060	1133	40.74	13200	13240	13100	17030	9170	13100	13143.04	1.71	0	-9	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	533	6.52	0.54	12	0.03	2023.00	24621.00	18150	20220822	-27.27	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	18150	-27.27	20220822	11600	13.79	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
116	20230810	140835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	90	2	0.69	13902120	1058	38.04	13200	13240	13100	17030	9170	13100	13140.00	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	532	6.52	0.54	12	0.03	2023.00	24621.00	18150	20220822	-27.33	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	18150	-27.33	20220822	11600	13.71	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
117	20230810	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	30	2	0.23	10003130	761	27.36	13200	13240	13100	17030	9170	13100	13144.72	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	530	6.49	0.53	12	0.02	2023.00	24621.00	18150	20220822	-27.66	11600	20220930	13.19	16500	-20.42	20230622	12300	6.75	20230103	18150	-27.66	20220822	11600	13.19	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
118	20230810	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	13190	90	2	0.69	7154420	544	19.56	13200	13240	13100	17030	9170	13100	13151.51	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	532	6.52	0.54	12	0.01	2023.00	24621.00	18150	20220822	-27.33	11600	20220930	13.71	16500	-20.06	20230622	12300	7.24	20230103	18150	-27.33	20220822	11600	13.71	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
119	20230810	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	50	2	0.38	6195310	471	16.94	13200	13240	13100	17030	9170	13100	13153.52	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	531	6.50	0.53	12	0.01	2023.00	24621.00	18150	20220822	-27.55	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	18150	-27.55	20220822	11600	13.36	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
120	20230810	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	20	2	0.15	5537490	421	15.14	13200	13240	13100	17030	9170	13100	13153.18	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	529	6.49	0.53	12	0.01	2023.00	24621.00	18150	20220822	-27.71	11600	20220930	13.10	16500	-20.48	20230622	12300	6.67	20230103	18150	-27.71	20220822	11600	13.10	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
121	20230810	090848	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	10	2	0.08	1849560	140	5.03	13200	13240	13110	17030	9170	13100	13211.14	1.71	0	-3	13326	13212	12986	12872	12646	13270	12930	20	3930	500	9430	10	1	4034800	529	6.48	0.53	12	0.00	2023.00	24621.00	18150	20220822	-27.77	11600	20220930	13.02	16500	-20.55	20230622	12300	6.59	20230103	18150	-27.77	20220822	11600	13.02	20220930	1.36	N	221980	500	20 억		69097	N	N	0	N	00	N
122	20230809	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	40	2	0.31	35988590	2781	32.48	13060	13100	12760	16970	9150	13060	12940.88	1.71	0	101	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	529	6.48	0.53	12	0.07	2023.00	24621.00	18150	20220822	-27.82	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	18150	-27.82	20220822	11600	12.93	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
123	20230809	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13050	-10	5	-0.08	33032170	2555	29.84	13060	13100	12760	16970	9150	13060	12928.44	1.71	0	126	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	527	6.45	0.53	12	0.06	2023.00	24621.00	18150	20220822	-28.10	11600	20220930	12.50	16500	-20.91	20230622	12300	6.10	20230103	18150	-28.10	20220822	11600	12.50	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
124	20230809	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	0	3	0.00	25849340	2003	23.39	13060	13100	12760	16970	9150	13060	12905.31	1.71	0	6	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	527	6.46	0.53	12	0.05	2023.00	24621.00	18150	20220822	-28.04	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	18150	-28.04	20220822	11600	12.59	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
125	20230809	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	0	3	0.00	24858760	1927	22.51	13060	13100	12760	16970	9150	13060	12900.24	1.71	0	33	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	527	6.46	0.53	12	0.05	2023.00	24621.00	18150	20220822	-28.04	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	18150	-28.04	20220822	11600	12.59	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
126	20230809	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	40	2	0.31	24819580	1924	22.47	13060	13100	12760	16970	9150	13060	12899.99	1.71	0	35	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	529	6.48	0.53	12	0.05	2023.00	24621.00	18150	20220822	-27.82	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	18150	-27.82	20220822	11600	12.93	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
127	20230809	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-60	5	-0.46	24596940	1907	22.27	13060	13100	12760	16970	9150	13060	12898.24	1.71	0	35	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	525	6.43	0.53	12	0.05	2023.00	24621.00	18150	20220822	-28.37	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	18150	-28.37	20220822	11600	12.07	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
128	20230809	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-140	5	-1.07	22953650	1781	20.80	13060	13100	12760	16970	9150	13060	12888.07	1.71	0	80	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	521	6.39	0.52	12	0.04	2023.00	24621.00	18150	20220822	-28.82	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	18150	-28.82	20220822	11600	11.38	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
129	20230809	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13080	20	2	0.15	143690	11	0.13	13060	13080	13060	16970	9150	13060	13062.73	1.71	0	0	13453	13256	13083	12886	12713	13170	12800	20	3910	500	9400	10	1	4034800	528	6.47	0.53	12	0.00	2023.00	24621.00	18150	20220822	-27.93	11600	20220930	12.76	16500	-20.73	20230622	12300	6.34	20230103	18150	-27.93	20220822	11600	12.76	20220930	1.33	N	221980	500	20 억		68933	N	N	0	N	00	N
130	20230808	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	13060	-110	5	-0.84	111907840	8562	206.16	13120	13280	12910	17120	9220	13170	13070.29	1.70	0	193	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	527	6.46	0.53	12	0.21	2023.00	24621.00	18150	20220822	-28.04	11600	20220930	12.59	16500	-20.85	20230622	12300	6.18	20230103	18150	-28.04	20220822	11600	12.59	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
131	20230808	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	-250	5	-1.90	101581610	7766	187.00	13120	13280	12920	17120	9220	13170	13080.30	1.70	0	309	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	521	6.39	0.52	12	0.19	2023.00	24621.00	18150	20220822	-28.82	11600	20220930	11.38	16500	-21.70	20230622	12300	5.04	20230103	18150	-28.82	20220822	11600	11.38	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
132	20230808	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	13130	-40	5	-0.30	89544130	6838	164.65	13120	13280	12980	17120	9220	13170	13095.08	1.70	0	546	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	530	6.49	0.53	12	0.17	2023.00	24621.00	18150	20220822	-27.66	11600	20220930	13.19	16500	-20.42	20230622	12300	6.75	20230103	18150	-27.66	20220822	11600	13.19	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
133	20230808	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-170	5	-1.29	87392740	6673	160.68	13120	13280	12990	17120	9220	13170	13096.47	1.70	0	567	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	525	6.43	0.53	12	0.17	2023.00	24621.00	18150	20220822	-28.37	11600	20220930	12.07	16500	-21.21	20230622	12300	5.69	20230103	18150	-28.37	20220822	11600	12.07	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
134	20230808	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-70	5	-0.53	57543430	4383	105.54	13120	13280	13090	17120	9220	13170	13128.78	1.70	0	359	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	529	6.48	0.53	12	0.11	2023.00	24621.00	18150	20220822	-27.82	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	18150	-27.82	20220822	11600	12.93	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
135	20230808	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	50	2	0.38	46532310	3543	85.31	13120	13280	13090	17120	9220	13170	13133.59	1.70	0	347	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	533	6.53	0.54	12	0.09	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	18150	-27.16	20220822	11600	13.97	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
136	20230808	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	40	2	0.30	12606610	958	23.07	13120	13280	13120	17120	9220	13170	13159.30	1.70	0	198	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	533	6.53	0.54	12	0.02	2023.00	24621.00	18150	20220822	-27.22	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	18150	-27.22	20220822	11600	13.88	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
137	20230808	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	13220	50	2	0.38	10438650	793	19.09	13120	13280	13120	17120	9220	13170	13163.49	1.70	0	164	13396	13282	13186	13072	12976	13235	13025	20	3950	500	9480	10	1	4034800	533	6.53	0.54	12	0.02	2023.00	24621.00	18150	20220822	-27.16	11600	20220930	13.97	16500	-19.88	20230622	12300	7.48	20230103	18150	-27.16	20220822	11600	13.97	20220930	1.32	N	221980	500	20 억		68740	N	N	0	N	00	N
138	20230807	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13170	-30	5	-0.23	54640950	4153	35.08	13250	13300	13090	17160	9240	13200	13156.95	1.70	0	-74	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	531	6.51	0.53	12	0.10	2023.00	24621.00	18150	20220822	-27.44	11600	20220930	13.53	16500	-20.18	20230622	12300	7.07	20230103	18150	-27.44	20220822	11600	13.53	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
139	20230807	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-50	5	-0.38	49137500	3734	31.54	13250	13300	13090	17160	9240	13200	13159.48	1.70	0	59	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	531	6.50	0.53	12	0.09	2023.00	24621.00	18150	20220822	-27.55	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	18150	-27.55	20220822	11600	13.36	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
140	20230807	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	30	2	0.23	36816970	2794	23.60	13250	13300	13100	17160	9240	13200	13177.15	1.70	0	-182	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	534	6.54	0.54	12	0.07	2023.00	24621.00	18150	20220822	-27.11	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	18150	-27.11	20220822	11600	14.05	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
141	20230807	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-50	5	-0.38	33319530	2528	21.35	13250	13300	13100	17160	9240	13200	13180.19	1.70	0	-224	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	531	6.50	0.53	12	0.06	2023.00	24621.00	18150	20220822	-27.55	11600	20220930	13.36	16500	-20.30	20230622	12300	6.91	20230103	18150	-27.55	20220822	11600	13.36	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
142	20230807	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	13140	-60	5	-0.45	32530260	2468	20.85	13250	13300	13100	17160	9240	13200	13180.82	1.70	0	-249	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	530	6.50	0.53	12	0.06	2023.00	24621.00	18150	20220822	-27.60	11600	20220930	13.28	16500	-20.36	20230622	12300	6.83	20230103	18150	-27.60	20220822	11600	13.28	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
143	20230807	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-100	5	-0.76	31791670	2412	20.38	13250	13300	13100	17160	9240	13200	13180.63	1.70	0	-249	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	529	6.48	0.53	12	0.06	2023.00	24621.00	18150	20220822	-27.82	11600	20220930	12.93	16500	-20.61	20230622	12300	6.50	20230103	18150	-27.82	20220822	11600	12.93	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
144	20230807	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	-40	5	-0.30	18037560	1363	11.51	13250	13300	13100	17160	9240	13200	13233.72	1.70	0	-379	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	531	6.51	0.53	12	0.03	2023.00	24621.00	18150	20220822	-27.49	11600	20220930	13.45	16500	-20.24	20230622	12300	6.99	20230103	18150	-27.49	20220822	11600	13.45	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
145	20230807	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	13240	40	2	0.30	6889860	523	4.42	13250	13250	13100	17160	9240	13200	13173.73	1.70	0	-345	13986	13592	13096	12702	12206	13345	12455	20	3960	500	9500	10	1	4034800	534	6.54	0.54	12	0.01	2023.00	24621.00	18150	20220822	-27.05	11600	20220930	14.14	16500	-19.76	20230622	12300	7.64	20230103	18150	-27.05	20220822	11600	14.14	20220930	1.32	N	221980	500	20 억		68681	N	N	0	N	00	N
146	20230804	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	13200	-270	5	-2.00	155892200	11838	325.49	13380	13490	12600	17510	9430	13470	13168.53	1.68	0	735	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	533	6.52	0.54	12	0.29	2023.00	24621.00	18150	20220822	-27.27	11600	20220930	13.79	16500	-20.00	20230622	12300	7.32	20230103	18150	-27.27	20220822	11600	13.79	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
147	20230804	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-260	5	-1.93	150378540	11420	314.00	13380	13490	12600	17510	9430	13470	13168.00	1.68	0	692	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	533	6.53	0.54	12	0.28	2023.00	24621.00	18150	20220822	-27.22	11600	20220930	13.88	16500	-19.94	20230622	12300	7.40	20230103	18150	-27.22	20220822	11600	13.88	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
148	20230804	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	13230	-240	5	-1.78	118785570	9021	248.03	13380	13490	12600	17510	9430	13470	13167.67	1.68	0	373	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	534	6.54	0.54	12	0.22	2023.00	24621.00	18150	20220822	-27.11	11600	20220930	14.05	16500	-19.82	20230622	12300	7.56	20230103	18150	-27.11	20220822	11600	14.05	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
149	20230804	130813	57	100.00	KOSDAQ		화학	N	N	N	N		N	13330	-140	5	-1.04	47762250	3577	98.35	13380	13490	13270	17510	9430	13470	13352.60	1.68	0	173	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	538	6.59	0.54	12	0.09	2023.00	24621.00	18150	20220822	-26.56	11600	20220930	14.91	16500	-19.21	20230622	12300	8.37	20230103	18150	-26.56	20220822	11600	14.91	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
150	20230804	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-190	5	-1.41	40296750	3021	83.06	13380	13490	13280	17510	9430	13470	13338.88	1.68	0	226	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	536	6.56	0.54	12	0.07	2023.00	24621.00	18150	20220822	-26.83	11600	20220930	14.48	16500	-19.52	20230622	12300	7.97	20230103	18150	-26.83	20220822	11600	14.48	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
151	20230804	110820	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	0	3	0.00	11914990	891	24.50	13380	13490	13280	17510	9430	13470	13372.60	1.68	0	51	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	543	6.66	0.55	12	0.02	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
152	20230804	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	0	3	0.00	8917400	667	18.34	13380	13490	13280	17510	9430	13470	13369.42	1.68	0	-116	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	543	6.66	0.55	12	0.02	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
153	20230804	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13410	-60	5	-0.45	816540	61	1.68	13380	13410	13380	17510	9430	13470	13385.90	1.68	0	-2	13656	13562	13406	13312	13156	13610	13360	20	4040	500	9690	10	1	4034800	541	6.63	0.54	12	0.00	2023.00	24621.00	18150	20220822	-26.12	11600	20220930	15.60	16500	-18.73	20230622	12300	9.02	20230103	18150	-26.12	20220822	11600	15.60	20220930	1.32	N	221980	500	20 억		67946	N	N	0	N	00	N
154	20230803	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-40	5	-0.30	48302840	3617	101.60	13370	13500	13250	17560	9460	13510	13354.39	1.69	0	-281	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	543	6.66	0.55	12	0.09	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
155	20230803	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-40	5	-0.30	46794200	3505	98.46	13370	13500	13250	17560	9460	13510	13350.70	1.69	0	-281	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	543	6.66	0.55	12	0.09	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
156	20230803	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	13460	-50	5	-0.37	42128210	3158	88.71	13370	13500	13250	17560	9460	13510	13340.16	1.69	0	-286	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	543	6.65	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.84	11600	20220930	16.03	16500	-18.42	20230622	12300	9.43	20230103	18150	-25.84	20220822	11600	16.03	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
157	20230803	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-90	5	-0.67	41899890	3141	88.23	13370	13500	13250	17560	9460	13510	13339.67	1.69	0	-285	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	541	6.63	0.55	12	0.08	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	16500	-18.67	20230622	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
158	20230803	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	13410	-100	5	-0.74	36844860	2764	77.64	13370	13500	13250	17560	9460	13510	13330.27	1.69	0	-199	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	541	6.63	0.54	12	0.07	2023.00	24621.00	18150	20220822	-26.12	11600	20220930	15.60	16500	-18.73	20230622	12300	9.02	20230103	18150	-26.12	20220822	11600	15.60	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
159	20230803	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-160	5	-1.18	18202320	1367	38.40	13370	13500	13250	17560	9460	13510	13315.52	1.69	0	131	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	539	6.60	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	16500	-19.09	20230622	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
160	20230803	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-40	5	-0.30	17801260	1337	37.56	13370	13500	13250	17560	9460	13510	13314.33	1.69	0	138	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	543	6.66	0.55	12	0.03	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
161	20230803	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-160	5	-1.18	8214800	618	17.36	13370	13370	13250	17560	9460	13510	13292.56	1.69	0	-94	13816	13662	13556	13402	13296	13610	13350	20	4050	500	9720	10	1	4034800	539	6.60	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	16500	-19.09	20230622	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.33	N	221980	500	20 억		68227	N	N	0	N	00	N
162	20230802	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	13510	-80	5	-0.59	48358080	3560	44.58	13590	13710	13450	17660	9520	13590	13583.73	1.70	0	-384	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	545	6.68	0.55	12	0.09	2023.00	24621.00	18150	20220822	-25.56	11600	20220930	16.47	16500	-18.12	20230622	12300	9.84	20230103	18150	-25.56	20220822	11600	16.47	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
163	20230802	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	13530	-60	5	-0.44	47844620	3522	44.10	13590	13710	13450	17660	9520	13590	13584.50	1.70	0	-375	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	546	6.69	0.55	12	0.09	2023.00	24621.00	18150	20220822	-25.45	11600	20220930	16.64	16500	-18.00	20230622	12300	10.00	20230103	18150	-25.45	20220822	11600	16.64	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
164	20230802	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	-140	5	-1.03	39819940	2926	36.64	13590	13710	13450	17660	9520	13590	13609.00	1.70	0	-362	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	543	6.65	0.55	12	0.07	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	16500	-18.48	20230622	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
165	20230802	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	13580	-10	5	-0.07	34322980	2518	31.53	13590	13710	13580	17660	9520	13590	13631.05	1.70	0	-347	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	548	6.71	0.55	12	0.06	2023.00	24621.00	18150	20220822	-25.18	11600	20220930	17.07	16500	-17.70	20230622	12300	10.41	20230103	18150	-25.18	20220822	11600	17.07	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
166	20230802	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	0	3	0.00	25188070	1847	23.13	13590	13710	13580	17660	9520	13590	13637.29	1.70	0	-220	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	548	6.72	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.12	11600	20220930	17.16	16500	-17.64	20230622	12300	10.49	20230103	18150	-25.12	20220822	11600	17.16	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
167	20230802	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	13620	30	2	0.22	9902720	726	9.09	13590	13710	13590	17660	9520	13590	13640.11	1.70	0	-129	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	550	6.73	0.55	12	0.02	2023.00	24621.00	18150	20220822	-24.96	11600	20220930	17.41	16500	-17.45	20230622	12300	10.73	20230103	18150	-24.96	20220822	11600	17.41	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
168	20230802	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	13650	60	2	0.44	8349470	612	7.66	13590	13710	13590	17660	9520	13590	13642.92	1.70	0	-126	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	551	6.75	0.55	12	0.02	2023.00	24621.00	18150	20220822	-24.79	11600	20220930	17.67	16500	-17.27	20230622	12300	10.98	20230103	18150	-24.79	20220822	11600	17.67	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
169	20230802	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	0	3	0.00	2174400	160	2.00	13590	13590	13590	17660	9520	13590	13590.00	1.70	0	-134	13796	13692	13536	13432	13276	13745	13485	20	4070	500	9780	10	1	4034800	548	6.72	0.55	12	0.00	2023.00	24621.00	18150	20220822	-25.12	11600	20220930	17.16	16500	-17.64	20230622	12300	10.49	20230103	18150	-25.12	20220822	11600	17.16	20220930	1.32	N	221980	500	20 억		68611	N	N	0	N	00	N
170	20230801	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	70	2	0.52	107714530	7986	253.04	13580	13640	13380	17570	9470	13520	13487.92	1.68	0	829	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	548	6.72	0.55	12	0.20	2023.00	24621.00	18150	20220822	-25.12	11600	20220930	17.16	16500	-17.64	20230622	12300	10.49	20230103	18150	-25.12	20220822	11600	17.16	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
171	20230801	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	-70	5	-0.52	105921050	7854	248.86	13580	13640	13380	17570	9470	13520	13486.26	1.68	0	811	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	543	6.65	0.55	12	0.19	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	16500	-18.48	20230622	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
172	20230801	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	13400	-120	5	-0.89	90545920	6713	212.71	13580	13640	13380	17570	9470	13520	13488.15	1.68	0	273	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	541	6.62	0.54	12	0.17	2023.00	24621.00	18150	20220822	-26.17	11600	20220930	15.52	16500	-18.79	20230622	12300	8.94	20230103	18150	-26.17	20220822	11600	15.52	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
173	20230801	130755	57	100.00	KOSDAQ		화학	N	N	N	N		N	13560	40	2	0.30	76268170	5650	179.02	13580	13640	13380	17570	9470	13520	13498.79	1.68	0	223	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	547	6.70	0.55	12	0.14	2023.00	24621.00	18150	20220822	-25.29	11600	20220930	16.90	16500	-17.82	20230622	12300	10.24	20230103	18150	-25.29	20220822	11600	16.90	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
174	20230801	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	13470	-50	5	-0.37	64444440	4771	151.17	13580	13640	13380	17570	9470	13520	13507.53	1.68	0	6	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	543	6.66	0.55	12	0.12	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	16500	-18.36	20230622	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
175	20230801	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	0	3	0.00	44408270	3290	104.25	13580	13640	13380	17570	9470	13520	13497.95	1.68	0	-3	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	546	6.68	0.55	12	0.08	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	16500	-18.06	20230622	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
176	20230801	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	13520	0	3	0.00	30630870	2275	72.08	13580	13600	13380	17570	9470	13520	13464.12	1.68	0	-1	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	546	6.68	0.55	12	0.06	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	16500	-18.06	20230622	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N
177	20230801	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	13380	-140	5	-1.04	16084390	1200	38.02	13580	13580	13380	17570	9470	13520	13403.66	1.68	0	243	13760	13640	13480	13360	13200	13700	13420	20	4050	500	9730	10	1	4034800	540	6.61	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	16500	-18.91	20230622	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.33	N	221980	500	20 억		67682	N	N	0	N	00	N