KissMeData/086710/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	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9280	110	2	1.20	587865890	63604	104.22	9130	9380	9110	11920	6420	9170	9242.44	4.80	0	-2996	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1132	5.77	1.72	12	0.52	1609.00	5393.00	11920	20230811	-22.15	4535	20221014	104.63	11920	-22.15	20230811	5800	60.00	20230314	11920	-22.15	20230811	4535	104.63	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
3	20230831	150857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	60	2	0.65	536601300	58075	95.16	9130	9380	9110	11920	6420	9170	9239.81	4.80	0	-1728	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1126	5.74	1.71	12	0.48	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
4	20230831	140951	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9280	110	2	1.20	462935050	50108	82.11	9130	9380	9110	11920	6420	9170	9238.76	4.80	0	519	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1132	5.77	1.72	12	0.41	1609.00	5393.00	11920	20230811	-22.15	4535	20221014	104.63	11920	-22.15	20230811	5800	60.00	20230314	11920	-22.15	20230811	4535	104.63	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
5	20230831	130921	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	120	2	1.31	391857970	42447	69.56	9130	9380	9110	11920	6420	9170	9231.71	4.80	0	3307	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1134	5.77	1.72	12	0.35	1609.00	5393.00	11920	20230811	-22.06	4535	20221014	104.85	11920	-22.06	20230811	5800	60.17	20230314	11920	-22.06	20230811	4535	104.85	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
6	20230831	120943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	50	2	0.55	362587020	39266	64.34	9130	9380	9110	11920	6420	9170	9234.14	4.80	0	3679	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1125	5.73	1.71	12	0.32	1609.00	5393.00	11920	20230811	-22.65	4535	20221014	103.31	11920	-22.65	20230811	5800	58.97	20230314	11920	-22.65	20230811	4535	103.31	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
7	20230831	111333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	10	2	0.11	314332810	34017	55.74	9130	9380	9110	11920	6420	9170	9240.48	4.80	0	3255	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1120	5.71	1.70	12	0.28	1609.00	5393.00	11920	20230811	-22.99	4535	20221014	102.43	11920	-22.99	20230811	5800	58.28	20230314	11920	-22.99	20230811	4535	102.43	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
8	20230831	101027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9340	170	2	1.85	227221780	24622	40.35	9130	9380	9110	11920	6420	9170	9228.43	4.80	0	5486	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1140	5.80	1.73	12	0.20	1609.00	5393.00	11920	20230811	-21.64	4535	20221014	105.95	11920	-21.64	20230811	5800	61.03	20230314	11920	-21.64	20230811	4535	105.95	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
9	20230831	090859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-40	5	-0.44	13543400	1484	2.43	9130	9170	9110	11920	6420	9170	9125.98	4.80	0	-415	9430	9300	9190	9060	8950	9365	9125	61	2750	500	5860	10	1	12203280	1114	5.67	1.69	12	0.01	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.33	N	086710	500	61 억		585837	N	N	0	N	00	N
10	20230830	160713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	70	2	0.77	559170230	60729	99.73	9110	9320	9080	11830	6370	9100	9207.70	4.79	0	9	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1119	5.70	1.70	12	0.50	1609.00	5393.00	11920	20230811	-23.07	4535	20221014	102.21	11920	-23.07	20230811	5800	58.10	20230314	11920	-23.07	20230811	4535	102.21	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
11	20230830	150839	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	80	2	0.88	542139100	58874	96.69	9110	9320	9080	11830	6370	9100	9208.46	4.79	0	-16	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1120	5.71	1.70	12	0.48	1609.00	5393.00	11920	20230811	-22.99	4535	20221014	102.43	11920	-22.99	20230811	5800	58.28	20230314	11920	-22.99	20230811	4535	102.43	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
12	20230830	140920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9260	160	2	1.76	493004190	53534	87.92	9110	9320	9080	11830	6370	9100	9209.18	4.79	0	-1078	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1130	5.76	1.72	12	0.44	1609.00	5393.00	11920	20230811	-22.32	4535	20221014	104.19	11920	-22.32	20230811	5800	59.66	20230314	11920	-22.32	20230811	4535	104.19	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
13	20230830	130906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	100	2	1.10	422337080	45868	75.33	9110	9320	9080	11830	6370	9100	9207.66	4.79	0	-1681	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1123	5.72	1.71	12	0.38	1609.00	5393.00	11920	20230811	-22.82	4535	20221014	102.87	11920	-22.82	20230811	5800	58.62	20230314	11920	-22.82	20230811	4535	102.87	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
14	20230830	120920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	130	2	1.43	346067240	37579	61.71	9110	9320	9080	11830	6370	9100	9209.06	4.79	0	-724	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1126	5.74	1.71	12	0.31	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
15	20230830	111324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	190	2	2.09	306399680	33289	54.67	9110	9320	9080	11830	6370	9100	9204.23	4.79	0	-99	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1134	5.77	1.72	12	0.27	1609.00	5393.00	11920	20230811	-22.06	4535	20221014	104.85	11920	-22.06	20230811	5800	60.17	20230314	11920	-22.06	20230811	4535	104.85	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
16	20230830	100946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	90	2	0.99	164089920	17929	29.44	9110	9260	9080	11830	6370	9100	9152.21	4.79	0	-529	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1121	5.71	1.70	12	0.15	1609.00	5393.00	11920	20230811	-22.90	4535	20221014	102.65	11920	-22.90	20230811	5800	58.45	20230314	11920	-22.90	20230811	4535	102.65	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
17	20230830	090847	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	140	2	1.54	74207990	8141	13.37	9110	9260	9080	11830	6370	9100	9115.34	4.79	0	-3328	9426	9262	9106	8942	8786	9185	8865	61	2730	500	5820	10	1	12203280	1128	5.74	1.71	12	0.07	1609.00	5393.00	11920	20230811	-22.48	4535	20221014	103.75	11920	-22.48	20230811	5800	59.31	20230314	11920	-22.48	20230811	4535	103.75	20221014	2.35	N	086710	500	61 억		585090	N	N	0	N	00	N
18	20230829	160708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	-70	5	-0.76	550969810	60408	77.99	9210	9270	8950	11920	6420	9170	9120.81	4.83	0	-4182	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1110	5.66	1.69	12	0.50	1609.00	5393.00	11920	20230811	-23.66	4535	20221014	100.66	11920	-23.66	20230811	5800	56.90	20230314	11920	-23.66	20230811	4535	100.66	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
19	20230829	150844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	-70	5	-0.76	512022480	56125	72.46	9210	9270	8950	11920	6420	9170	9122.89	4.83	0	-5167	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1110	5.66	1.69	12	0.46	1609.00	5393.00	11920	20230811	-23.66	4535	20221014	100.66	11920	-23.66	20230811	5800	56.90	20230314	11920	-23.66	20230811	4535	100.66	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
20	20230829	140948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-40	5	-0.44	460967490	50520	65.22	9210	9270	8950	11920	6420	9170	9124.46	4.83	0	-4196	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1114	5.67	1.69	12	0.41	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
21	20230829	130902	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	-90	5	-0.98	406029200	44484	57.43	9210	9270	8950	11920	6420	9170	9127.53	4.83	0	-2071	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1108	5.64	1.68	12	0.36	1609.00	5393.00	11920	20230811	-23.83	4535	20221014	100.22	11920	-23.83	20230811	5800	56.55	20230314	11920	-23.83	20230811	4535	100.22	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
22	20230829	120937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	-50	5	-0.55	287571720	31449	40.60	9210	9270	8950	11920	6420	9170	9144.07	4.83	0	-1797	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1113	5.67	1.69	12	0.26	1609.00	5393.00	11920	20230811	-23.49	4535	20221014	101.10	11920	-23.49	20230811	5800	57.24	20230314	11920	-23.49	20230811	4535	101.10	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
23	20230829	111540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	-10	5	-0.11	248560660	27181	35.09	9210	9270	8950	11920	6420	9170	9144.65	4.83	0	-92	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1118	5.69	1.70	12	0.22	1609.00	5393.00	11920	20230811	-23.15	4535	20221014	101.98	11920	-23.15	20230811	5800	57.93	20230314	11920	-23.15	20230811	4535	101.98	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
24	20230829	101020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	30	2	0.33	160259020	17597	22.72	9210	9240	8950	11920	6420	9170	9107.18	4.83	0	1491	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1123	5.72	1.71	12	0.14	1609.00	5393.00	11920	20230811	-22.82	4535	20221014	102.87	11920	-22.82	20230811	5800	58.62	20230314	11920	-22.82	20230811	4535	102.87	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
25	20230829	090655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-160	5	-1.74	59463340	6495	8.38	9210	9240	9010	11920	6420	9170	9155.25	4.83	0	-3602	9496	9332	9226	9062	8956	9305	9035	61	2750	500	5860	10	1	12203280	1100	5.60	1.67	12	0.05	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.31	N	086710	500	61 억		589470	N	N	0	N	00	N
26	20230828	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	170	2	1.89	716288620	77417	97.69	9170	9390	9120	11700	6300	9000	9252.35	4.76	0	8530	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1119	5.70	1.70	12	0.63	1609.00	5393.00	11920	20230811	-23.07	4535	20221014	102.21	11920	-23.07	20230811	5800	58.10	20230314	11920	-23.07	20230811	4535	102.21	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
27	20230828	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	230	2	2.56	700617230	75711	95.53	9170	9390	9120	11700	6300	9000	9253.84	4.76	0	8033	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1126	5.74	1.71	12	0.62	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
28	20230828	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	230	2	2.56	574636960	61997	78.23	9170	9390	9120	11700	6300	9000	9268.79	4.76	0	2725	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1126	5.74	1.71	12	0.51	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
29	20230828	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	220	2	2.44	534195750	57600	72.68	9170	9390	9120	11700	6300	9000	9274.23	4.76	0	1835	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1125	5.73	1.71	12	0.47	1609.00	5393.00	11920	20230811	-22.65	4535	20221014	103.31	11920	-22.65	20230811	5800	58.97	20230314	11920	-22.65	20230811	4535	103.31	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
30	20230828	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	170	2	1.89	487030240	52484	66.23	9170	9390	9120	11700	6300	9000	9279.59	4.76	0	2319	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1119	5.70	1.70	12	0.43	1609.00	5393.00	11920	20230811	-23.07	4535	20221014	102.21	11920	-23.07	20230811	5800	58.10	20230314	11920	-23.07	20230811	4535	102.21	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
31	20230828	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	230	2	2.56	447505620	48189	60.81	9170	9390	9120	11700	6300	9000	9286.47	4.76	0	2564	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1126	5.74	1.71	12	0.39	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
32	20230828	100645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	290	2	3.22	382233500	41131	51.90	9170	9390	9120	11700	6300	9000	9293.08	4.76	0	2519	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1134	5.77	1.72	12	0.34	1609.00	5393.00	11920	20230811	-22.06	4535	20221014	104.85	11920	-22.06	20230811	5800	60.17	20230314	11920	-22.06	20230811	4535	104.85	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
33	20230828	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	290	2	3.22	116087620	12543	15.83	9170	9390	9120	11700	6300	9000	9255.17	4.76	0	-170	9366	9182	9036	8852	8706	9110	8780	61	2700	500	5760	10	1	12203280	1134	5.77	1.72	12	0.10	1609.00	5393.00	11920	20230811	-22.06	4535	20221014	104.85	11920	-22.06	20230811	5800	60.17	20230314	11920	-22.06	20230811	4535	104.85	20221014	2.28	N	086710	500	61 억		581163	N	N	0	N	00	N
34	20230825	160652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-100	5	-1.10	709156130	78581	158.64	9110	9220	8890	11830	6370	9100	9024.69	5.03	0	-32844	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1098	5.59	1.67	12	0.64	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
35	20230825	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8960	-140	5	-1.54	672590430	74514	150.43	9110	9220	8890	11830	6370	9100	9026.36	5.03	0	-31926	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1093	5.57	1.66	12	0.61	1609.00	5393.00	11920	20230811	-24.83	4535	20221014	97.57	11920	-24.83	20230811	5800	54.48	20230314	11920	-24.83	20230811	4535	97.57	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
36	20230825	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-170	5	-1.87	545362830	60255	121.64	9110	9220	8920	11830	6370	9100	9050.91	5.03	0	-24850	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1090	5.55	1.66	12	0.49	1609.00	5393.00	11920	20230811	-25.08	4535	20221014	96.91	11920	-25.08	20230811	5800	53.97	20230314	11920	-25.08	20230811	4535	96.91	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
37	20230825	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-100	5	-1.10	378036060	41603	83.99	9110	9220	8970	11830	6370	9100	9086.75	5.03	0	-17672	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1098	5.59	1.67	12	0.34	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
38	20230825	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	-40	5	-0.44	289522020	31770	64.14	9110	9220	8980	11830	6370	9100	9113.06	5.03	0	-12061	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1106	5.63	1.68	12	0.26	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
39	20230825	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	30	2	0.33	237119000	26018	52.52	9110	9220	8980	11830	6370	9100	9113.65	5.03	0	-9668	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1114	5.67	1.69	12	0.21	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
40	20230825	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	10	2	0.11	152558640	16785	33.89	9110	9190	8980	11830	6370	9100	9088.99	5.03	0	-6122	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1112	5.66	1.69	12	0.14	1609.00	5393.00	11920	20230811	-23.57	4535	20221014	100.88	11920	-23.57	20230811	5800	57.07	20230314	11920	-23.57	20230811	4535	100.88	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
41	20230825	090651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-80	5	-0.88	16879840	1871	3.78	9110	9110	8980	11830	6370	9100	9021.83	5.03	0	763	9313	9206	9073	8966	8833	9260	9020	61	2730	500	5820	10	1	12203280	1101	5.61	1.67	12	0.02	1609.00	5393.00	11920	20230811	-24.33	4535	20221014	98.90	11920	-24.33	20230811	5800	55.52	20230314	11920	-24.33	20230811	4535	98.90	20221014	2.31	N	086710	500	61 억		614007	N	N	0	N	00	N
42	20230824	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	90	2	1.00	445901950	49290	65.62	8940	9180	8940	11710	6310	9010	9046.16	5.00	0	4143	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1110	5.66	1.69	12	0.40	1609.00	5393.00	11920	20230811	-23.66	4535	20221014	100.66	11920	-23.66	20230811	5800	56.90	20230314	11920	-23.66	20230811	4535	100.66	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
43	20230824	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	20	2	0.22	415595910	45948	61.17	8940	9180	8940	11710	6310	9010	9044.92	5.00	0	5066	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1102	5.61	1.67	12	0.38	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
44	20230824	140646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	40	2	0.44	293148820	32384	43.11	8940	9180	8940	11710	6310	9010	9052.27	5.00	0	2088	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1104	5.62	1.68	12	0.27	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
45	20230824	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	110	2	1.22	238564680	26372	35.11	8940	9180	8940	11710	6310	9010	9046.14	5.00	0	1599	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1113	5.67	1.69	12	0.22	1609.00	5393.00	11920	20230811	-23.49	4535	20221014	101.10	11920	-23.49	20230811	5800	57.24	20230314	11920	-23.49	20230811	4535	101.10	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
46	20230824	120650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	120	2	1.33	199234640	22073	29.39	8940	9180	8940	11710	6310	9010	9026.17	5.00	0	1640	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1114	5.67	1.69	12	0.18	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
47	20230824	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	60	2	0.67	163859820	18200	24.23	8940	9080	8940	11710	6310	9010	9003.29	5.00	0	2192	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1107	5.64	1.68	12	0.15	1609.00	5393.00	11920	20230811	-23.91	4535	20221014	100.00	11920	-23.91	20230811	5800	56.38	20230314	11920	-23.91	20230811	4535	100.00	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
48	20230824	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8980	-30	5	-0.33	119068300	13235	17.62	8940	9050	8940	11710	6310	9010	8996.47	5.00	0	-482	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1096	5.58	1.67	12	0.11	1609.00	5393.00	11920	20230811	-24.66	4535	20221014	98.02	11920	-24.66	20230811	5800	54.83	20230314	11920	-24.66	20230811	4535	98.02	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
49	20230824	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	-40	5	-0.44	11074700	1234	1.64	8940	9010	8940	11710	6310	9010	8974.64	5.00	0	293	9363	9186	9023	8846	8683	9275	8935	61	2700	500	5760	10	1	12203280	1095	5.57	1.66	12	0.01	1609.00	5393.00	11920	20230811	-24.75	4535	20221014	97.79	11920	-24.75	20230811	5800	54.66	20230314	11920	-24.75	20230811	4535	97.79	20221014	2.47	N	086710	500	61 억		610645	N	N	0	N	00	N
50	20230823	160644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	10	2	0.11	673399260	74452	53.99	8970	9200	8860	11700	6300	9000	9044.74	4.92	0	9063	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1100	5.60	1.67	12	0.61	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
51	20230823	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	30	2	0.33	651102140	71978	52.19	8970	9200	8860	11700	6300	9000	9045.85	4.92	0	8047	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1102	5.61	1.67	12	0.59	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
52	20230823	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	40	2	0.44	600562570	66370	48.12	8970	9200	8860	11700	6300	9000	9048.71	4.92	0	6074	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1103	5.62	1.68	12	0.54	1609.00	5393.00	11920	20230811	-24.16	4535	20221014	99.34	11920	-24.16	20230811	5800	55.86	20230314	11920	-24.16	20230811	4535	99.34	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
53	20230823	130644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	80	2	0.89	540364350	59730	43.31	8970	9200	8860	11700	6300	9000	9046.78	4.92	0	6406	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1108	5.64	1.68	12	0.49	1609.00	5393.00	11920	20230811	-23.83	4535	20221014	100.22	11920	-23.83	20230811	5800	56.55	20230314	11920	-23.83	20230811	4535	100.22	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
54	20230823	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	110	2	1.22	445085660	49259	35.72	8970	9200	8860	11700	6300	9000	9035.62	4.92	0	3137	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1112	5.66	1.69	12	0.40	1609.00	5393.00	11920	20230811	-23.57	4535	20221014	100.88	11920	-23.57	20230811	5800	57.07	20230314	11920	-23.57	20230811	4535	100.88	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
55	20230823	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	30	2	0.33	269464130	30035	21.78	8970	9100	8860	11700	6300	9000	8971.67	4.92	0	-960	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1102	5.61	1.67	12	0.25	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
56	20230823	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	10	2	0.11	153742540	17210	12.48	8970	9100	8860	11700	6300	9000	8933.33	4.92	0	-4126	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1100	5.60	1.67	12	0.14	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
57	20230823	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-70	5	-0.78	42078550	4727	3.43	8970	8970	8860	11700	6300	9000	8901.75	4.92	0	-940	9446	9222	9106	8882	8766	9165	8825	61	2700	500	5760	10	1	12203280	1090	5.55	1.66	12	0.04	1609.00	5393.00	11920	20230811	-25.08	4535	20221014	96.91	11920	-25.08	20230811	5800	53.97	20230314	11920	-25.08	20230811	4535	96.91	20221014	2.62	N	086710	500	61 억		600714	N	N	0	N	00	N
58	20230822	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-180	5	-1.96	1223202910	135161	81.59	9190	9330	8990	11930	6430	9180	9052.07	4.81	0	767	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1098	5.59	1.67	12	1.11	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
59	20230822	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-180	5	-1.96	1141597270	126092	76.12	9190	9330	8990	11930	6430	9180	9053.69	4.81	0	1165	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1098	5.59	1.67	12	1.03	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
60	20230822	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-160	5	-1.74	944544080	104219	62.91	9190	9330	8990	11930	6430	9180	9063.07	4.81	0	1398	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1101	5.61	1.67	12	0.85	1609.00	5393.00	11920	20230811	-24.33	4535	20221014	98.90	11920	-24.33	20230811	5800	55.52	20230314	11920	-24.33	20230811	4535	98.90	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
61	20230822	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-170	5	-1.85	832661700	91799	55.42	9190	9330	8990	11930	6430	9180	9070.49	4.81	0	4576	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1100	5.60	1.67	12	0.75	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
62	20230822	120631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	-100	5	-1.09	512993830	56336	34.01	9190	9330	9000	11930	6430	9180	9105.97	4.81	0	-956	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1108	5.64	1.68	12	0.46	1609.00	5393.00	11920	20230811	-23.83	4535	20221014	100.22	11920	-23.83	20230811	5800	56.55	20230314	11920	-23.83	20230811	4535	100.22	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
63	20230822	110640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	-60	5	-0.65	434123910	47696	28.79	9190	9330	9000	11930	6430	9180	9101.89	4.81	0	-3428	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1113	5.67	1.69	12	0.39	1609.00	5393.00	11920	20230811	-23.49	4535	20221014	101.10	11920	-23.49	20230811	5800	57.24	20230314	11920	-23.49	20230811	4535	101.10	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
64	20230822	100636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	-120	5	-1.31	354384270	38940	23.51	9190	9330	9000	11930	6430	9180	9100.78	4.81	0	-2583	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1106	5.63	1.68	12	0.32	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
65	20230822	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	20	2	0.22	38301360	4139	2.50	9190	9330	9190	11930	6430	9180	9253.77	4.81	0	137	9600	9390	9010	8800	8420	9495	8905	61	2750	500	5870	10	1	12203280	1123	5.72	1.71	12	0.03	1609.00	5393.00	11920	20230811	-22.82	4535	20221014	102.87	11920	-22.82	20230811	5800	58.62	20230314	11920	-22.82	20230811	4535	102.87	20221014	2.65	N	086710	500	61 억		587326	N	N	0	N	00	N
66	20230821	160637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	0	3	0.00	1464965340	161932	30.19	9010	9220	8630	11930	6430	9180	9046.78	4.55	0	25045	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1120	5.71	1.70	12	1.33	1609.00	5393.00	11920	20230811	-22.99	4535	20221014	102.43	11920	-22.99	20230811	5800	58.28	20230314	11920	-22.99	20230811	4535	102.43	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
67	20230821	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-10	5	-0.11	1314101580	145477	27.13	9010	9220	8630	11930	6430	9180	9033.04	4.55	0	25761	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1119	5.70	1.70	12	1.19	1609.00	5393.00	11920	20230811	-23.07	4535	20221014	102.21	11920	-23.07	20230811	5800	58.10	20230314	11920	-23.07	20230811	4535	102.21	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
68	20230821	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9140	-40	5	-0.44	1154404800	128030	23.87	9010	9220	8630	11930	6430	9180	9016.66	4.55	0	27793	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1115	5.68	1.69	12	1.05	1609.00	5393.00	11920	20230811	-23.32	4535	20221014	101.54	11920	-23.32	20230811	5800	57.59	20230314	11920	-23.32	20230811	4535	101.54	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
69	20230821	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	-120	5	-1.31	1013707490	112654	21.01	9010	9220	8630	11930	6430	9180	8998.39	4.55	0	27095	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1106	5.63	1.68	12	0.92	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
70	20230821	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-140	5	-1.53	903560980	100442	18.73	9010	9220	8630	11930	6430	9180	8995.82	4.55	0	25250	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1103	5.62	1.68	12	0.82	1609.00	5393.00	11920	20230811	-24.16	4535	20221014	99.34	11920	-24.16	20230811	5800	55.86	20230314	11920	-24.16	20230811	4535	99.34	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
71	20230821	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	-60	5	-0.65	731833050	81522	15.20	9010	9150	8630	11930	6430	9180	8977.09	4.55	0	20579	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1113	5.67	1.69	12	0.67	1609.00	5393.00	11920	20230811	-23.49	4535	20221014	101.10	11920	-23.49	20230811	5800	57.24	20230314	11920	-23.49	20230811	4535	101.10	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
72	20230821	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-70	5	-0.76	616083720	68791	12.83	9010	9150	8630	11930	6430	9180	8955.83	4.55	0	17859	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1112	5.66	1.69	12	0.56	1609.00	5393.00	11920	20230811	-23.57	4535	20221014	100.88	11920	-23.57	20230811	5800	57.07	20230314	11920	-23.57	20230811	4535	100.88	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
73	20230821	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-190	5	-2.07	171085540	19044	3.55	9010	9110	8630	11930	6430	9180	8983.54	4.55	0	-1205	9926	9552	9306	8932	8686	9430	8810	61	2750	500	5870	10	1	12203280	1097	5.59	1.67	12	0.16	1609.00	5393.00	11920	20230811	-24.58	4535	20221014	98.24	11920	-24.58	20230811	5800	55.00	20230314	11920	-24.58	20230811	4535	98.24	20221014	2.82	N	086710	500	61 억		555564	N	N	0	N	00	N
74	20230818	160640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	-40	5	-0.43	4982399180	531578	186.04	9210	9680	9060	11980	6460	9220	9372.99	5.14	0	-72170	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1120	5.71	1.70	12	4.36	1609.00	5393.00	11920	20230811	-22.99	4535	20221014	102.43	11920	-22.99	20230811	5800	58.28	20230314	11920	-22.99	20230811	4535	102.43	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
75	20230818	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	0	3	0.00	4855238720	517734	181.20	9210	9680	9060	11980	6460	9220	9377.95	5.14	0	-77193	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1125	5.73	1.71	12	4.24	1609.00	5393.00	11920	20230811	-22.65	4535	20221014	103.31	11920	-22.65	20230811	5800	58.97	20230314	11920	-22.65	20230811	4535	103.31	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
76	20230818	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-50	5	-0.54	4674731060	498064	174.31	9210	9680	9060	11980	6460	9220	9385.90	5.14	0	-78824	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1119	5.70	1.70	12	4.08	1609.00	5393.00	11920	20230811	-23.07	4535	20221014	102.21	11920	-23.07	20230811	5800	58.10	20230314	11920	-23.07	20230811	4535	102.21	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
77	20230818	130633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9140	-80	5	-0.87	4498605940	478920	167.61	9210	9680	9060	11980	6460	9220	9393.34	5.14	0	-72168	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1115	5.68	1.69	12	3.92	1609.00	5393.00	11920	20230811	-23.32	4535	20221014	101.54	11920	-23.32	20230811	5800	57.59	20230314	11920	-23.32	20230811	4535	101.54	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
78	20230818	120644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	-60	5	-0.65	4352527700	462990	162.04	9210	9680	9060	11980	6460	9220	9401.02	5.14	0	-75146	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1118	5.69	1.70	12	3.79	1609.00	5393.00	11920	20230811	-23.15	4535	20221014	101.98	11920	-23.15	20230811	5800	57.93	20230314	11920	-23.15	20230811	4535	101.98	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
79	20230818	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-110	5	-1.19	4222387860	448738	157.05	9210	9680	9060	11980	6460	9220	9409.60	5.14	0	-76935	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1112	5.66	1.69	12	3.68	1609.00	5393.00	11920	20230811	-23.57	4535	20221014	100.88	11920	-23.57	20230811	5800	57.07	20230314	11920	-23.57	20230811	4535	100.88	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
80	20230818	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	10	2	0.11	3649425290	386119	135.14	9210	9680	9160	11980	6460	9220	9451.73	5.14	0	-66857	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1126	5.74	1.71	12	3.16	1609.00	5393.00	11920	20230811	-22.57	4535	20221014	103.53	11920	-22.57	20230811	5800	59.14	20230314	11920	-22.57	20230811	4535	103.53	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
81	20230818	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9400	180	2	1.95	557255900	59601	20.86	9210	9440	9160	11980	6460	9220	9350.41	5.14	0	7308	9800	9510	9260	8970	8720	9385	8845	61	2760	500	5900	10	1	12203280	1147	5.84	1.74	12	0.49	1609.00	5393.00	11920	20230811	-21.14	4535	20221014	107.28	11920	-21.14	20230811	5800	62.07	20230314	11920	-21.14	20230811	4535	107.28	20221014	2.76	N	086710	500	61 억		627272	N	N	0	N	00	N
82	20230817	160637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	-490	5	-5.05	2530295810	274612	71.75	9470	9550	9010	12620	6800	9710	9213.28	4.82	0	42897	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1125	5.73	1.71	12	2.25	1609.00	5393.00	11920	20230811	-22.65	4535	20221014	103.31	11920	-22.65	20230811	5800	58.97	20230314	11920	-22.65	20230811	4535	103.31	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
83	20230817	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9320	-390	5	-4.02	2386440640	259053	67.68	9470	9550	9010	12620	6800	9710	9211.37	4.82	0	41392	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1137	5.79	1.73	12	2.12	1609.00	5393.00	11920	20230811	-21.81	4535	20221014	105.51	11920	-21.81	20230811	5800	60.69	20230314	11920	-21.81	20230811	4535	105.51	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
84	20230817	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9260	-450	5	-4.63	2166885480	235434	61.51	9470	9550	9010	12620	6800	9710	9202.89	4.82	0	36332	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1130	5.76	1.72	12	1.93	1609.00	5393.00	11920	20230811	-22.32	4535	20221014	104.19	11920	-22.32	20230811	5800	59.66	20230314	11920	-22.32	20230811	4535	104.19	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
85	20230817	130635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	-530	5	-5.46	1943929030	211284	55.20	9470	9550	9010	12620	6800	9710	9199.54	4.82	0	30286	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1120	5.71	1.70	12	1.73	1609.00	5393.00	11920	20230811	-22.99	4535	20221014	102.43	11920	-22.99	20230811	5800	58.28	20230314	11920	-22.99	20230811	4535	102.43	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
86	20230817	120638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9140	-570	5	-5.87	1731775920	188030	49.13	9470	9550	9010	12620	6800	9710	9208.99	4.82	0	26881	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1115	5.68	1.69	12	1.54	1609.00	5393.00	11920	20230811	-23.32	4535	20221014	101.54	11920	-23.32	20230811	5800	57.59	20230314	11920	-23.32	20230811	4535	101.54	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
87	20230817	110636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	-550	5	-5.66	1643846470	178438	46.62	9470	9550	9010	12620	6800	9710	9211.26	4.82	0	24363	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1118	5.69	1.70	12	1.46	1609.00	5393.00	11920	20230811	-23.15	4535	20221014	101.98	11920	-23.15	20230811	5800	57.93	20230314	11920	-23.15	20230811	4535	101.98	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
88	20230817	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	-520	5	-5.36	1041241260	112311	29.34	9470	9550	9150	12620	6800	9710	9269.42	4.82	0	12754	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1121	5.71	1.70	12	0.92	1609.00	5393.00	11920	20230811	-22.90	4535	20221014	102.65	11920	-22.90	20230811	5800	58.45	20230314	11920	-22.90	20230811	4535	102.65	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
89	20230817	090633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9350	-360	5	-3.71	164597230	17455	4.56	9470	9550	9350	12620	6800	9710	9422.95	4.82	0	-6452	10576	10142	9756	9322	8936	9950	9130	61	2910	500	6210	10	1	12203280	1141	5.81	1.73	12	0.14	1609.00	5393.00	11920	20230811	-21.56	4535	20221014	106.17	11920	-21.56	20230811	5800	61.21	20230314	11920	-21.56	20230811	4535	106.17	20221014	2.91	N	086710	500	61 억		588031	N	N	0	N	00	N
90	20230816	160636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9710	-440	5	-4.33	3646297360	376013	71.80	10150	10190	9370	13190	7110	10150	9695.86	4.52	0	35503	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1185	6.03	1.80	12	3.08	1609.00	5393.00	11920	20230811	-18.54	4535	20221014	114.11	11920	-18.54	20230811	5800	67.41	20230314	11920	-18.54	20230811	4535	114.11	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
91	20230816	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9560	-590	5	-5.81	3450211020	355694	67.92	10150	10190	9370	13190	7110	10150	9698.51	4.52	0	36312	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1167	5.94	1.77	12	2.91	1609.00	5393.00	11920	20230811	-19.80	4535	20221014	110.80	11920	-19.80	20230811	5800	64.83	20230314	11920	-19.80	20230811	4535	110.80	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
92	20230816	140635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9460	-690	5	-6.80	3043921360	313166	59.80	10150	10190	9370	13190	7110	10150	9718.27	4.52	0	24175	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1154	5.88	1.75	12	2.57	1609.00	5393.00	11920	20230811	-20.64	4535	20221014	108.60	11920	-20.64	20230811	5800	63.10	20230314	11920	-20.64	20230811	4535	108.60	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
93	20230816	130634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9530	-620	5	-6.11	2731936980	280246	53.52	10150	10190	9510	13190	7110	10150	9746.73	4.52	0	15821	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1163	5.92	1.77	12	2.30	1609.00	5393.00	11920	20230811	-20.05	4535	20221014	110.14	11920	-20.05	20230811	5800	64.31	20230314	11920	-20.05	20230811	4535	110.14	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
94	20230816	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9580	-570	5	-5.62	2487571140	254703	48.64	10150	10190	9580	13190	7110	10150	9764.85	4.52	0	10144	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1169	5.95	1.78	12	2.09	1609.00	5393.00	11920	20230811	-19.63	4535	20221014	111.25	11920	-19.63	20230811	5800	65.17	20230314	11920	-19.63	20230811	4535	111.25	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
95	20230816	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9660	-490	5	-4.83	2271290260	232252	44.35	10150	10190	9600	13190	7110	10150	9777.61	4.52	0	10792	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1179	6.00	1.79	12	1.90	1609.00	5393.00	11920	20230811	-18.96	4535	20221014	113.01	11920	-18.96	20230811	5800	66.55	20230314	11920	-18.96	20230811	4535	113.01	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
96	20230816	100637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9700	-450	5	-4.43	1773406980	180651	34.50	10150	10190	9670	13190	7110	10150	9814.66	4.52	0	14938	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1184	6.03	1.80	12	1.48	1609.00	5393.00	11920	20230811	-18.62	4535	20221014	113.89	11920	-18.62	20230811	5800	67.24	20230314	11920	-18.62	20230811	4535	113.89	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
97	20230816	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9840	-310	5	-3.05	257243820	25687	4.91	10150	10190	9830	13190	7110	10150	10008.31	4.52	0	1619	11116	10632	10316	9832	9516	10475	9675	61	3040	500	6490	10	1	12203280	1201	6.12	1.82	12	0.21	1609.00	5393.00	11920	20230811	-17.45	4535	20221014	116.98	11920	-17.45	20230811	5800	69.66	20230314	11920	-17.45	20230811	4535	116.98	20221014	2.81	N	086710	500	61 억		551826	N	N	0	N	00	N
98	20230814	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10150	-250	5	-2.40	5388623330	520062	24.49	10470	10800	10000	13520	7280	10400	10361.68	4.21	0	38079	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1239	6.31	1.88	12	4.26	1609.00	5393.00	11920	20230811	-14.85	4535	20221014	123.81	11920	-14.85	20230811	5800	75.00	20230314	11920	-14.85	20230811	4535	123.81	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
99	20230814	150627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10050	-350	5	-3.37	5132637070	494700	23.30	10470	10800	10040	13520	7280	10400	10375.23	4.21	0	36057	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1226	6.25	1.86	12	4.05	1609.00	5393.00	11920	20230811	-15.69	4535	20221014	121.61	11920	-15.69	20230811	5800	73.28	20230314	11920	-15.69	20230811	4535	121.61	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
100	20230814	140628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10190	-210	5	-2.02	4651424410	447069	21.05	10470	10800	10080	13520	7280	10400	10404.27	4.21	0	38061	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1244	6.33	1.89	12	3.66	1609.00	5393.00	11920	20230811	-14.51	4535	20221014	124.70	11920	-14.51	20230811	5800	75.69	20230314	11920	-14.51	20230811	4535	124.70	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
101	20230814	130623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10250	-150	5	-1.44	4172420470	400150	18.85	10470	10800	10080	13520	7280	10400	10427.17	4.21	0	31434	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1251	6.37	1.90	12	3.28	1609.00	5393.00	11920	20230811	-14.01	4535	20221014	126.02	11920	-14.01	20230811	5800	76.72	20230314	11920	-14.01	20230811	4535	126.02	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
102	20230814	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10200	-200	5	-1.92	4008597530	384175	18.09	10470	10800	10080	13520	7280	10400	10434.33	4.21	0	24292	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1245	6.34	1.89	12	3.15	1609.00	5393.00	11920	20230811	-14.43	4535	20221014	124.92	11920	-14.43	20230811	5800	75.86	20230314	11920	-14.43	20230811	4535	124.92	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
103	20230814	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10310	-90	5	-0.87	3378726640	322466	15.19	10470	10800	10080	13520	7280	10400	10477.87	4.21	0	27531	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1258	6.41	1.91	12	2.64	1609.00	5393.00	11920	20230811	-13.51	4535	20221014	127.34	11920	-13.51	20230811	5800	77.76	20230314	11920	-13.51	20230811	4535	127.34	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
104	20230814	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10470	70	2	0.67	2155983740	202817	9.55	10470	10800	10450	13520	7280	10400	10630.61	4.21	0	518	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1278	6.51	1.94	12	1.66	1609.00	5393.00	11920	20230811	-12.16	4535	20221014	130.87	11920	-12.16	20230811	5800	80.52	20230314	11920	-12.16	20230811	4535	130.87	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
105	20230814	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10650	250	2	2.40	345222290	32749	1.54	10470	10700	10450	13520	7280	10400	10543.08	4.21	0	-393	12513	11456	10863	9806	9213	11160	9510	61	3120	500	6650	10	1	12203280	1300	6.62	1.97	12	0.27	1609.00	5393.00	11920	20230811	-10.65	4535	20221014	134.84	11920	-10.65	20230811	5800	83.62	20230314	11920	-10.65	20230811	4535	134.84	20221014	2.41	N	086710	500	61 억		513604	N	N	0	N	00	N
106	20230811	160623	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10400	-150	5	-1.42	23499217870	2119308	55.04	11000	11920	10270	13710	7390	10550	11088.30	3.54	0	77187	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1269	6.46	1.93	12	17.37	1609.00	5393.00	11920	20230811	-12.75	4535	20221014	129.33	11920	-12.75	20230811	5800	79.31	20230314	11920	-12.75	20230811	4535	129.33	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
107	20230811	150619	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10330	-220	5	-2.09	23027300520	2073670	53.86	11000	11920	10270	13710	7390	10550	11104.61	3.54	0	58858	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1261	6.42	1.92	12	16.99	1609.00	5393.00	11920	20230811	-13.34	4535	20221014	127.78	11920	-13.34	20230811	5800	78.10	20230314	11920	-13.34	20230811	4535	127.78	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
108	20230811	140620	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10410	-140	5	-1.33	22048769380	1979591	51.41	11000	11920	10390	13710	7390	10550	11138.05	3.54	0	33520	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1270	6.47	1.93	12	16.22	1609.00	5393.00	11920	20230811	-12.67	4535	20221014	129.55	11920	-12.67	20230811	5800	79.48	20230314	11920	-12.67	20230811	4535	129.55	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
109	20230811	130616	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10700	150	2	1.42	21185827460	1897451	49.28	11000	11920	10550	13710	7390	10550	11165.42	3.54	0	13677	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1306	6.65	1.98	12	15.55	1609.00	5393.00	11920	20230811	-10.23	4535	20221014	135.94	11920	-10.23	20230811	5800	84.48	20230314	11920	-10.23	20230811	4535	135.94	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
110	20230811	120614	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10740	190	2	1.80	19883075350	1775315	46.11	11000	11920	10600	13710	7390	10550	11199.75	3.54	0	6120	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1311	6.67	1.99	12	14.55	1609.00	5393.00	11920	20230811	-9.90	4535	20221014	136.82	11920	-9.90	20230811	5800	85.17	20230314	11920	-9.90	20230811	4535	136.82	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
111	20230811	110613	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10870	320	2	3.03	18966966350	1690591	43.91	11000	11920	10600	13710	7390	10550	11219.14	3.54	0	4824	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1326	6.76	2.02	12	13.85	1609.00	5393.00	11920	20230811	-8.81	4535	20221014	139.69	11920	-8.81	20230811	5800	87.41	20230314	11920	-8.81	20230811	4535	139.69	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
112	20230811	100611	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10800	250	2	2.37	17004272720	1509730	39.21	11000	11920	10600	13710	7390	10550	11263.13	3.54	0	20864	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1318	6.71	2.00	12	12.37	1609.00	5393.00	11920	20230811	-9.40	4535	20221014	138.15	11920	-9.40	20230811	5800	86.21	20230314	11920	-9.40	20230811	4535	138.15	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
113	20230811	090619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11350	800	2	7.58	4314099450	389286	10.11	11000	11370	10770	13710	7390	10550	11082.10	3.54	0	-17194	12643	11596	10703	9656	8763	12120	10180	61	3160	500	6750	10	1	12203280	1385	7.05	2.10	12	3.19	1609.00	5393.00	11750	20230810	-3.40	4535	20221014	150.28	11750	-3.40	20230810	5800	95.69	20230314	11750	-3.40	20230810	4535	150.28	20221014	2.60	N	086710	500	61 억		431549	N	N	0	N	00	N
114	20230810	160613	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10550	810	2	8.32	39198007160	3589944	1508.93	10160	11750	9810	12660	6820	9740	10919.10	4.49	0	-106094	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1287	6.56	1.96	12	29.42	1609.00	5393.00	11750	20230810	-10.21	4535	20221014	132.64	11750	-10.21	20230810	5800	81.90	20230314	11750	-10.21	20230810	4535	132.64	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
115	20230810	150611	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10760	1020	2	10.47	38082484240	3484894	1464.77	10160	11750	9810	12660	6820	9740	10927.87	4.49	0	-110301	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1313	6.69	2.00	12	28.56	1609.00	5393.00	11750	20230810	-8.43	4535	20221014	137.27	11750	-8.43	20230810	5800	85.52	20230314	11750	-8.43	20230810	4535	137.27	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
116	20230810	140610	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10480	740	2	7.60	35415249470	3233838	1359.25	10160	11750	9810	12660	6820	9740	10951.46	4.49	0	-128645	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1279	6.51	1.94	12	26.50	1609.00	5393.00	11750	20230810	-10.81	4535	20221014	131.09	11750	-10.81	20230810	5800	80.69	20230314	11750	-10.81	20230810	4535	131.09	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
117	20230810	130605	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10920	1180	2	12.11	28801191830	2618287	1100.52	10160	11750	9810	12660	6820	9740	11000.01	4.49	0	-107368	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1333	6.79	2.02	12	21.46	1609.00	5393.00	11750	20230810	-7.06	4535	20221014	140.79	11750	-7.06	20230810	5800	88.28	20230314	11750	-7.06	20230810	4535	140.79	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
118	20230810	120614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10070	330	2	3.39	8193003130	793245	333.42	10160	10770	9810	12660	6820	9740	10328.46	4.49	0	-20176	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1229	6.26	1.87	12	6.50	1609.00	5393.00	10910	20230628	-7.70	4535	20221014	122.05	10910	-7.70	20230628	5800	73.62	20230314	10910	-7.70	20230628	4535	122.05	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
119	20230810	110616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10140	400	2	4.11	7728717940	746870	313.92	10160	10770	9810	12660	6820	9740	10348.14	4.49	0	-12499	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1237	6.30	1.88	12	6.12	1609.00	5393.00	10910	20230628	-7.06	4535	20221014	123.59	10910	-7.06	20230628	5800	74.83	20230314	10910	-7.06	20230628	4535	123.59	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
120	20230810	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10210	470	2	4.83	6387271270	617006	259.34	10160	10770	9810	12660	6820	9740	10352.04	4.49	0	-17468	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1246	6.35	1.89	12	5.06	1609.00	5393.00	10910	20230628	-6.42	4535	20221014	125.14	10910	-6.42	20230628	5800	76.03	20230314	10910	-6.42	20230628	4535	125.14	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
121	20230810	090620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9970	230	2	2.36	347567160	34446	14.48	10160	10200	9810	12660	6820	9740	10090.20	4.49	0	-13383	10340	10040	9810	9510	9280	10190	9660	61	2920	500	6230	10	1	12203280	1217	6.20	1.85	12	0.28	1609.00	5393.00	10910	20230628	-8.62	4535	20221014	119.85	10910	-8.62	20230628	5800	71.90	20230314	10910	-8.62	20230628	4535	119.85	20221014	2.72	N	086710	500	61 억		547738	N	N	0	N	00	N
122	20230809	160611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9740	190	2	1.99	2343212280	237608	95.84	9580	10110	9580	12410	6690	9550	9861.79	4.30	0	9052	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1189	6.05	1.81	12	1.95	1609.00	5393.00	10910	20230628	-10.72	4535	20221014	114.77	10910	-10.72	20230628	5800	67.93	20230314	10910	-10.72	20230628	4535	114.77	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
123	20230809	150603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9730	180	2	1.88	2308065660	233998	94.39	9580	10110	9580	12410	6690	9550	9863.61	4.30	0	9339	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1187	6.05	1.80	12	1.92	1609.00	5393.00	10910	20230628	-10.82	4535	20221014	114.55	10910	-10.82	20230628	5800	67.76	20230314	10910	-10.82	20230628	4535	114.55	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
124	20230809	140603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9780	230	2	2.41	1846623550	186407	75.19	9580	10110	9580	12410	6690	9550	9906.41	4.30	0	-9625	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1193	6.08	1.81	12	1.53	1609.00	5393.00	10910	20230628	-10.36	4535	20221014	115.66	10910	-10.36	20230628	5800	68.62	20230314	10910	-10.36	20230628	4535	115.66	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
125	20230809	130617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9840	290	2	3.04	1766416450	178229	71.89	9580	10110	9580	12410	6690	9550	9910.94	4.30	0	-6654	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1201	6.12	1.82	12	1.46	1609.00	5393.00	10910	20230628	-9.81	4535	20221014	116.98	10910	-9.81	20230628	5800	69.66	20230314	10910	-9.81	20230628	4535	116.98	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
126	20230809	120613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9830	280	2	2.93	1700313780	171497	69.18	9580	10110	9580	12410	6690	9550	9914.54	4.30	0	-3704	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1200	6.11	1.82	12	1.41	1609.00	5393.00	10910	20230628	-9.90	4535	20221014	116.76	10910	-9.90	20230628	5800	69.48	20230314	10910	-9.90	20230628	4535	116.76	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
127	20230809	110613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9770	220	2	2.30	1623115250	163618	66.00	9580	10110	9580	12410	6690	9550	9920.15	4.30	0	1686	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1192	6.07	1.81	12	1.34	1609.00	5393.00	10910	20230628	-10.45	4535	20221014	115.44	10910	-10.45	20230628	5800	68.45	20230314	10910	-10.45	20230628	4535	115.44	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
128	20230809	100603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9840	290	2	3.04	1324760080	133271	53.76	9580	10110	9580	12410	6690	9550	9940.35	4.30	0	9828	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1201	6.12	1.82	12	1.09	1609.00	5393.00	10910	20230628	-9.81	4535	20221014	116.98	10910	-9.81	20230628	5800	69.66	20230314	10910	-9.81	20230628	4535	116.98	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
129	20230809	090605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9800	250	2	2.62	71060920	7323	2.95	9580	9840	9580	12410	6690	9550	9703.80	4.30	0	-937	9863	9706	9583	9426	9303	9645	9365	61	2860	500	6110	10	1	12203280	1196	6.09	1.82	12	0.06	1609.00	5393.00	10910	20230628	-10.17	4535	20221014	116.10	10910	-10.17	20230628	5800	68.97	20230314	10910	-10.17	20230628	4535	116.10	20221014	2.68	N	086710	500	61 억		525049	N	N	53	N	00	N
130	20230808	160617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9550	110	2	1.17	2378502010	246894	112.39	9560	9740	9460	12270	6610	9440	9633.81	4.59	0	-34642	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1165	5.94	1.77	12	2.02	1609.00	5393.00	10910	20230628	-12.47	4535	20221014	110.58	10910	-12.47	20230628	5800	64.66	20230314	10910	-12.47	20230628	4535	110.58	20221014	2.73	N	086710	500	61 억		560177	N	N	53	N	00	N
131	20230808	150610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9540	100	2	1.06	2240575140	232414	105.80	9560	9740	9460	12270	6610	9440	9640.45	4.59	0	-37009	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1164	5.93	1.77	12	1.90	1609.00	5393.00	10910	20230628	-12.56	4535	20221014	110.36	10910	-12.56	20230628	5800	64.48	20230314	10910	-12.56	20230628	4535	110.36	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
132	20230808	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9610	170	2	1.80	1917723430	198859	90.53	9560	9740	9460	12270	6610	9440	9643.63	4.59	0	-22687	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1173	5.97	1.78	12	1.63	1609.00	5393.00	10910	20230628	-11.92	4535	20221014	111.91	10910	-11.92	20230628	5800	65.69	20230314	10910	-11.92	20230628	4535	111.91	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
133	20230808	130600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9680	240	2	2.54	1621237690	168257	76.60	9560	9730	9460	12270	6610	9440	9635.48	4.59	0	-14432	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1181	6.02	1.79	12	1.38	1609.00	5393.00	10910	20230628	-11.27	4535	20221014	113.45	10910	-11.27	20230628	5800	66.90	20230314	10910	-11.27	20230628	4535	113.45	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
134	20230808	120606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9680	240	2	2.54	1362404290	141558	64.44	9560	9730	9460	12270	6610	9440	9624.35	4.59	0	-9772	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1181	6.02	1.79	12	1.16	1609.00	5393.00	10910	20230628	-11.27	4535	20221014	113.45	10910	-11.27	20230628	5800	66.90	20230314	10910	-11.27	20230628	4535	113.45	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
135	20230808	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9640	200	2	2.12	1097591540	114182	51.98	9560	9730	9460	12270	6610	9440	9612.65	4.59	0	-3532	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1176	5.99	1.79	12	0.94	1609.00	5393.00	10910	20230628	-11.64	4535	20221014	112.57	10910	-11.64	20230628	5800	66.21	20230314	10910	-11.64	20230628	4535	112.57	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
136	20230808	100608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9600	160	2	1.69	590836330	61720	28.10	9560	9670	9460	12270	6610	9440	9572.85	4.59	0	-4430	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1172	5.97	1.78	12	0.51	1609.00	5393.00	10910	20230628	-12.01	4535	20221014	111.69	10910	-12.01	20230628	5800	65.52	20230314	10910	-12.01	20230628	4535	111.69	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
137	20230808	090609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9470	30	2	0.32	90418920	9493	4.32	9560	9570	9460	12270	6610	9440	9524.80	4.59	0	-5269	9906	9672	9396	9162	8886	9790	9280	61	2830	500	6040	10	1	12203280	1156	5.89	1.76	12	0.08	1609.00	5393.00	10910	20230628	-13.20	4535	20221014	108.82	10910	-13.20	20230628	5800	63.28	20230314	10910	-13.20	20230628	4535	108.82	20221014	2.73	N	086710	500	61 억		560177	N	N	69	N	00	N
138	20230807	160604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9440	230	2	2.50	2047051180	218203	113.18	9310	9630	9120	11970	6450	9210	9381.32	4.75	0	-19463	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1152	5.87	1.75	12	1.79	1609.00	5393.00	10910	20230628	-13.47	4535	20221014	108.16	10910	-13.47	20230628	5800	62.76	20230314	10910	-13.47	20230628	4535	108.16	20221014	2.77	N	086710	500	61 억		579545	N	N	69	N	00	N
139	20230807	150604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9410	200	2	2.17	2000100690	213211	110.59	9310	9630	9120	11970	6450	9210	9380.85	4.75	0	-20643	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1148	5.85	1.74	12	1.75	1609.00	5393.00	10910	20230628	-13.75	4535	20221014	107.50	10910	-13.75	20230628	5800	62.24	20230314	10910	-13.75	20230628	4535	107.50	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
140	20230807	140605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9350	140	2	1.52	1904630520	203065	105.33	9310	9630	9120	11970	6450	9210	9379.41	4.75	0	-17961	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1141	5.81	1.73	12	1.66	1609.00	5393.00	10910	20230628	-14.30	4535	20221014	106.17	10910	-14.30	20230628	5800	61.21	20230314	10910	-14.30	20230628	4535	106.17	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
141	20230807	130601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9390	180	2	1.95	1721786430	183529	95.20	9310	9630	9120	11970	6450	9210	9381.55	4.75	0	-8540	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1146	5.84	1.74	12	1.50	1609.00	5393.00	10910	20230628	-13.93	4535	20221014	107.06	10910	-13.93	20230628	5800	61.90	20230314	10910	-13.93	20230628	4535	107.06	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
142	20230807	120600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9440	230	2	2.50	1677993170	178881	92.78	9310	9630	9120	11970	6450	9210	9380.50	4.75	0	-8354	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1152	5.87	1.75	12	1.47	1609.00	5393.00	10910	20230628	-13.47	4535	20221014	108.16	10910	-13.47	20230628	5800	62.76	20230314	10910	-13.47	20230628	4535	108.16	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
143	20230807	110556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9560	350	2	3.80	1355545000	144820	75.12	9310	9630	9120	11970	6450	9210	9360.21	4.75	0	-6345	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1167	5.94	1.77	12	1.19	1609.00	5393.00	10910	20230628	-12.37	4535	20221014	110.80	10910	-12.37	20230628	5800	64.83	20230314	10910	-12.37	20230628	4535	110.80	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
144	20230807	100602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9350	140	2	1.52	863162890	92961	48.22	9310	9420	9120	11970	6450	9210	9285.22	4.75	0	-2055	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1141	5.81	1.73	12	0.76	1609.00	5393.00	10910	20230628	-14.30	4535	20221014	106.17	10910	-14.30	20230628	5800	61.21	20230314	10910	-14.30	20230628	4535	106.17	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
145	20230807	090601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	-60	5	-0.65	219416180	23757	12.32	9310	9310	9150	11970	6450	9210	9235.85	4.75	0	264	9703	9456	9053	8806	8403	9580	8930	61	2760	500	5890	10	1	12203280	1117	5.69	1.70	12	0.19	1609.00	5393.00	10910	20230628	-16.13	4535	20221014	101.76	10910	-16.13	20230628	5800	57.76	20230314	10910	-16.13	20230628	4535	101.76	20221014	2.77	N	086710	500	61 억		579545	N	N	200	N	00	N
146	20230804	160556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9210	430	2	4.90	1755325650	191758	254.08	8740	9300	8650	11410	6150	8780	9153.86	4.95	0	-25430	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1124	5.72	1.71	12	1.57	1609.00	5393.00	10910	20230628	-15.58	4535	20221014	103.09	10910	-15.58	20230628	5800	58.79	20230314	10910	-15.58	20230628	4535	103.09	20221014	2.90	N	086710	500	61 억		604153	N	N	200	N	00	N
147	20230804	150557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	400	2	4.56	1690941170	184762	244.81	8740	9300	8650	11410	6150	8780	9152.00	4.95	0	-24809	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1120	5.71	1.70	12	1.51	1609.00	5393.00	10910	20230628	-15.86	4535	20221014	102.43	10910	-15.86	20230628	5800	58.28	20230314	10910	-15.86	20230628	4535	102.43	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
148	20230804	140605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	440	2	5.01	1597894850	174639	231.40	8740	9300	8650	11410	6150	8780	9149.70	4.95	0	-22017	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1125	5.73	1.71	12	1.43	1609.00	5393.00	10910	20230628	-15.49	4535	20221014	103.31	10910	-15.49	20230628	5800	58.97	20230314	10910	-15.49	20230628	4535	103.31	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
149	20230804	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	370	2	4.21	1425964500	155961	206.65	8740	9300	8650	11410	6150	8780	9143.08	4.95	0	-9950	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1117	5.69	1.70	12	1.28	1609.00	5393.00	10910	20230628	-16.13	4535	20221014	101.76	10910	-16.13	20230628	5800	57.76	20230314	10910	-16.13	20230628	4535	101.76	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
150	20230804	120554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	390	2	4.44	1358588120	148590	196.88	8740	9300	8650	11410	6150	8780	9143.20	4.95	0	-6695	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1119	5.70	1.70	12	1.22	1609.00	5393.00	10910	20230628	-15.95	4535	20221014	102.21	10910	-15.95	20230628	5800	58.10	20230314	10910	-15.95	20230628	4535	102.21	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
151	20230804	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9270	490	2	5.58	1154517380	126247	167.28	8740	9300	8650	11410	6150	8780	9144.91	4.95	0	-4202	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1131	5.76	1.72	12	1.03	1609.00	5393.00	10910	20230628	-15.03	4535	20221014	104.41	10910	-15.03	20230628	5800	59.83	20230314	10910	-15.03	20230628	4535	104.41	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
152	20230804	100552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	420	2	4.78	702160470	77288	102.41	8740	9220	8650	11410	6150	8780	9084.99	4.95	0	-1917	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1123	5.72	1.71	12	0.63	1609.00	5393.00	10910	20230628	-15.67	4535	20221014	102.87	10910	-15.67	20230628	5800	58.62	20230314	10910	-15.67	20230628	4535	102.87	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
153	20230804	090551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	-130	5	-1.48	15535210	1787	2.37	8740	8760	8650	11410	6150	8780	8693.46	4.95	0	87	9000	8890	8700	8590	8400	8945	8645	61	2630	500	5610	10	1	12203280	1056	5.38	1.60	12	0.01	1609.00	5393.00	10910	20230628	-20.71	4535	20221014	90.74	10910	-20.71	20230628	5800	49.14	20230314	10910	-20.71	20230628	4535	90.74	20221014	2.90	N	086710	500	61 억		604153	N	N	31	N	00	N
154	20230803	160552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8780	60	2	0.69	651150100	75372	74.03	8680	8810	8510	11330	6110	8720	8638.88	4.96	0	-1406	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1071	5.46	1.63	12	0.62	1609.00	5393.00	10910	20230628	-19.52	4535	20221014	93.61	10910	-19.52	20230628	5800	51.38	20230314	10910	-19.52	20230628	4535	93.61	20221014	2.91	N	086710	500	61 억		605514	N	N	31	N	00	N
155	20230803	150555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	90	2	1.03	624818810	72377	71.09	8680	8810	8510	11330	6110	8720	8632.83	4.96	0	-1395	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1075	5.48	1.63	12	0.59	1609.00	5393.00	10910	20230628	-19.25	4535	20221014	94.27	10910	-19.25	20230628	5800	51.90	20230314	10910	-19.25	20230628	4535	94.27	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
156	20230803	140549	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8730	10	2	0.11	590944400	68513	67.29	8680	8800	8510	11330	6110	8720	8625.28	4.96	0	-2066	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1065	5.43	1.62	12	0.56	1609.00	5393.00	10910	20230628	-19.98	4535	20221014	92.50	10910	-19.98	20230628	5800	50.52	20230314	10910	-19.98	20230628	4535	92.50	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
157	20230803	130554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8790	70	2	0.80	557610770	64690	63.54	8680	8800	8510	11330	6110	8720	8619.72	4.96	0	-1575	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1073	5.46	1.63	12	0.53	1609.00	5393.00	10910	20230628	-19.43	4535	20221014	93.83	10910	-19.43	20230628	5800	51.55	20230314	10910	-19.43	20230628	4535	93.83	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
158	20230803	120555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	-90	5	-1.03	416096470	48384	47.52	8680	8720	8510	11330	6110	8720	8599.86	4.96	0	-10063	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1053	5.36	1.60	12	0.40	1609.00	5393.00	10910	20230628	-20.90	4535	20221014	90.30	10910	-20.90	20230628	5800	48.79	20230314	10910	-20.90	20230628	4535	90.30	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
159	20230803	110549	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8610	-110	5	-1.26	382793840	44512	43.72	8680	8720	8510	11330	6110	8720	8599.77	4.96	0	-10317	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1051	5.35	1.60	12	0.36	1609.00	5393.00	10910	20230628	-21.08	4535	20221014	89.86	10910	-21.08	20230628	5800	48.45	20230314	10910	-21.08	20230628	4535	89.86	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
160	20230803	100548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	-80	5	-0.92	244856990	28493	27.99	8680	8720	8510	11330	6110	8720	8593.55	4.96	0	-2134	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1054	5.37	1.60	12	0.23	1609.00	5393.00	10910	20230628	-20.81	4535	20221014	90.52	10910	-20.81	20230628	5800	48.97	20230314	10910	-20.81	20230628	4535	90.52	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
161	20230803	090547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8520	-200	5	-2.29	27837000	3241	3.18	8680	8680	8510	11330	6110	8720	8588.69	4.96	0	-1681	9066	8892	8746	8572	8426	8980	8660	61	2610	500	5580	10	1	12203280	1040	5.30	1.58	12	0.03	1609.00	5393.00	10910	20230628	-21.91	4535	20221014	87.87	10910	-21.91	20230628	5800	46.90	20230314	10910	-21.91	20230628	4535	87.87	20221014	2.91	N	086710	500	61 억		605514	N	N	64	N	00	N
162	20230802	160551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8720	10	2	0.11	889077280	101725	252.41	8600	8920	8600	11320	6100	8710	8740.02	4.99	0	-2801	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1064	5.42	1.62	12	0.83	1609.00	5393.00	10910	20230628	-20.07	4535	20221014	92.28	10910	-20.07	20230628	5800	50.34	20230314	10910	-20.07	20230628	4535	92.28	20221014	2.76	N	086710	500	61 억		608360	N	N	64	N	00	N
163	20230802	150559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8670	-40	5	-0.46	852840760	97558	242.07	8600	8920	8600	11320	6100	8710	8741.88	4.99	0	-2851	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1058	5.39	1.61	12	0.80	1609.00	5393.00	10910	20230628	-20.53	4535	20221014	91.18	10910	-20.53	20230628	5800	49.48	20230314	10910	-20.53	20230628	4535	91.18	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
164	20230802	140552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-50	5	-0.57	793666460	90731	225.13	8600	8920	8600	11320	6100	8710	8747.47	4.99	0	32	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1057	5.38	1.61	12	0.74	1609.00	5393.00	10910	20230628	-20.62	4535	20221014	90.96	10910	-20.62	20230628	5800	49.31	20230314	10910	-20.62	20230628	4535	90.96	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
165	20230802	130550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	-70	5	-0.80	688884010	78598	195.03	8600	8920	8600	11320	6100	8710	8764.65	4.99	0	4624	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1054	5.37	1.60	12	0.64	1609.00	5393.00	10910	20230628	-20.81	4535	20221014	90.52	10910	-20.81	20230628	5800	48.97	20230314	10910	-20.81	20230628	4535	90.52	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
166	20230802	120545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-30	5	-0.34	650024800	74100	183.87	8600	8920	8600	11320	6100	8710	8772.26	4.99	0	4407	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1059	5.39	1.61	12	0.61	1609.00	5393.00	10910	20230628	-20.44	4535	20221014	91.40	10910	-20.44	20230628	5800	49.66	20230314	10910	-20.44	20230628	4535	91.40	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
167	20230802	110544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8800	90	2	1.03	492471440	55971	138.88	8600	8920	8600	11320	6100	8710	8798.69	4.99	0	10057	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1074	5.47	1.63	12	0.46	1609.00	5393.00	10910	20230628	-19.34	4535	20221014	94.05	10910	-19.34	20230628	5800	51.72	20230314	10910	-19.34	20230628	4535	94.05	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
168	20230802	100546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	140	2	1.61	274497280	31350	77.79	8600	8860	8600	11320	6100	8710	8755.89	4.99	0	9141	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1080	5.50	1.64	12	0.26	1609.00	5393.00	10910	20230628	-18.88	4535	20221014	95.15	10910	-18.88	20230628	5800	52.59	20230314	10910	-18.88	20230628	4535	95.15	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
169	20230802	090545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-30	5	-0.34	24809360	2871	7.12	8600	8720	8600	11320	6100	8710	8641.37	4.99	0	884	8863	8786	8673	8596	8483	8825	8635	61	2610	500	5570	10	1	12203280	1059	5.39	1.61	12	0.02	1609.00	5393.00	10910	20230628	-20.44	4535	20221014	91.40	10910	-20.44	20230628	5800	49.66	20230314	10910	-20.44	20230628	4535	91.40	20221014	2.76	N	086710	500	61 억		608360	N	N	55	N	00	N
170	20230801	160547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	80	2	0.93	348557410	40232	44.77	8560	8750	8560	11210	6050	8630	8663.59	5.05	0	-7690	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1063	5.41	1.62	12	0.33	1609.00	5393.00	10910	20230628	-20.16	4535	20221014	92.06	10910	-20.16	20230628	5800	50.17	20230314	10910	-20.16	20230628	4535	92.06	20221014	2.76	N	086710	500	61 억		616050	N	N	55	N	00	N
171	20230801	150544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8720	90	2	1.04	339253150	39164	43.58	8560	8750	8560	11210	6050	8630	8662.37	5.05	0	-7681	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1064	5.42	1.62	12	0.32	1609.00	5393.00	10910	20230628	-20.07	4535	20221014	92.28	10910	-20.07	20230628	5800	50.34	20230314	10910	-20.07	20230628	4535	92.28	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
172	20230801	140555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	70	2	0.81	283622620	32772	36.47	8560	8750	8560	11210	6050	8630	8654.42	5.05	0	-8865	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1062	5.41	1.61	12	0.27	1609.00	5393.00	10910	20230628	-20.26	4535	20221014	91.84	10910	-20.26	20230628	5800	50.00	20230314	10910	-20.26	20230628	4535	91.84	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
173	20230801	130542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8690	60	2	0.70	191199410	22082	24.57	8560	8750	8560	11210	6050	8630	8658.61	5.05	0	-2925	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1060	5.40	1.61	12	0.18	1609.00	5393.00	10910	20230628	-20.35	4535	20221014	91.62	10910	-20.35	20230628	5800	49.83	20230314	10910	-20.35	20230628	4535	91.62	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
174	20230801	120543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	20	2	0.23	157668780	18207	20.26	8560	8750	8560	11210	6050	8630	8659.79	5.05	0	-2136	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1056	5.38	1.60	12	0.15	1609.00	5393.00	10910	20230628	-20.71	4535	20221014	90.74	10910	-20.71	20230628	5800	49.14	20230314	10910	-20.71	20230628	4535	90.74	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
175	20230801	110540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	30	2	0.35	139399170	16093	17.91	8560	8750	8560	11210	6050	8630	8662.10	5.05	0	-1992	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1057	5.38	1.61	12	0.13	1609.00	5393.00	10910	20230628	-20.62	4535	20221014	90.96	10910	-20.62	20230628	5800	49.31	20230314	10910	-20.62	20230628	4535	90.96	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
176	20230801	100545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	50	2	0.58	109261510	12619	14.04	8560	8750	8560	11210	6050	8630	8658.49	5.05	0	-2007	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1059	5.39	1.61	12	0.10	1609.00	5393.00	10910	20230628	-20.44	4535	20221014	91.40	10910	-20.44	20230628	5800	49.66	20230314	10910	-20.44	20230628	4535	91.40	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N
177	20230801	090539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8640	10	2	0.12	11918000	1386	1.54	8560	8640	8560	11210	6050	8630	8598.85	5.05	0	-338	8896	8762	8506	8372	8116	8830	8440	61	2580	500	5520	10	1	12203280	1054	5.37	1.60	12	0.01	1609.00	5393.00	10910	20230628	-20.81	4535	20221014	90.52	10910	-20.81	20230628	5800	48.97	20230314	10910	-20.81	20230628	4535	90.52	20221014	2.76	N	086710	500	61 억		616050	N	N	125	N	00	N