KissMeData/033500/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	160422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13690	430	2	3.24	3210932920	235981	163.97	13240	13720	13240	17230	9290	13260	13606.70	7.16	0	81405	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4106	48.37	2.61	12	0.79	283.00	5255.00	15220	20230719	-10.05	10140	20230327	35.01	15220	-10.05	20230719	10140	35.01	20230327	15220	-10.05	20230719	10140	35.01	20230327	2.59	N	033500	500	153 억		2148483	N	N	814	N	00	N
3	20230831	150524	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13700	440	2	3.32	3098130710	227743	158.24	13240	13720	13240	17230	9290	13260	13603.63	7.16	0	78170	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4109	48.41	2.61	12	0.76	283.00	5255.00	15220	20230719	-9.99	10140	20230327	35.11	15220	-9.99	20230719	10140	35.11	20230327	15220	-9.99	20230719	10140	35.11	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
4	20230831	140550	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	380	2	2.87	2661874350	195853	136.09	13240	13690	13240	17230	9290	13260	13591.18	7.16	0	70896	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4091	48.20	2.60	12	0.65	283.00	5255.00	15220	20230719	-10.38	10140	20230327	34.52	15220	-10.38	20230719	10140	34.52	20230327	15220	-10.38	20230719	10140	34.52	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
5	20230831	130535	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13670	410	2	3.09	2304432510	169691	117.91	13240	13690	13240	17230	9290	13260	13580.17	7.16	0	65379	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4100	48.30	2.60	12	0.57	283.00	5255.00	15220	20230719	-10.18	10140	20230327	34.81	15220	-10.18	20230719	10140	34.81	20230327	15220	-10.18	20230719	10140	34.81	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
6	20230831	120543	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13670	410	2	3.09	1930062540	142299	98.87	13240	13670	13240	17230	9290	13260	13563.43	7.16	0	59250	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4100	48.30	2.60	12	0.47	283.00	5255.00	15220	20230719	-10.18	10140	20230327	34.81	15220	-10.18	20230719	10140	34.81	20230327	15220	-10.18	20230719	10140	34.81	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
7	20230831	110753	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13580	320	2	2.41	1483495170	109515	76.09	13240	13630	13240	17230	9290	13260	13546.05	7.16	0	45835	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4073	47.99	2.58	12	0.37	283.00	5255.00	15220	20230719	-10.78	10140	20230327	33.93	15220	-10.78	20230719	10140	33.93	20230327	15220	-10.78	20230719	10140	33.93	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
8	20230831	100612	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13580	320	2	2.41	1045227720	77222	53.66	13240	13630	13240	17230	9290	13260	13535.36	7.16	0	35907	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	4073	47.99	2.58	12	0.26	283.00	5255.00	15220	20230719	-10.78	10140	20230327	33.93	15220	-10.78	20230719	10140	33.93	20230327	15220	-10.78	20230719	10140	33.93	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
9	20230831	090500	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	60	2	0.45	31518070	2378	1.65	13240	13340	13240	17230	9290	13260	13254.02	7.16	0	552	13473	13366	13273	13166	13073	13320	13120	153	3970	500	9810	10	1	29989494	3995	47.07	2.53	12	0.01	283.00	5255.00	15220	20230719	-12.48	10140	20230327	31.36	15220	-12.48	20230719	10140	31.36	20230327	15220	-12.48	20230719	10140	31.36	20230327	2.59	N	033500	500	153 억		2148483	N	N	0	N	00	N
10	20230830	160425	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13260	-10	5	-0.08	1893581810	142679	76.59	13360	13380	13180	17250	9290	13270	13271.63	7.15	0	20313	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3977	46.86	2.52	12	0.48	283.00	5255.00	15220	20230719	-12.88	10140	20230327	30.77	15220	-12.88	20230719	10140	30.77	20230327	15220	-12.88	20230719	10140	30.77	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
11	20230830	150509	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13240	-30	5	-0.23	1718856360	129474	69.50	13360	13380	13180	17250	9290	13270	13275.69	7.15	0	16120	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3971	46.78	2.52	12	0.43	283.00	5255.00	15220	20230719	-13.01	10140	20230327	30.57	15220	-13.01	20230719	10140	30.57	20230327	15220	-13.01	20230719	10140	30.57	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
12	20230830	140539	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	20	2	0.15	1478441760	111340	59.76	13360	13380	13180	17250	9290	13270	13278.62	7.15	0	11479	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3986	46.96	2.53	12	0.37	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
13	20230830	130524	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	30	2	0.23	1142097610	85959	46.14	13360	13380	13180	17250	9290	13270	13286.54	7.15	0	7325	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3989	47.00	2.53	12	0.29	283.00	5255.00	15220	20230719	-12.61	10140	20230327	31.16	15220	-12.61	20230719	10140	31.16	20230327	15220	-12.61	20230719	10140	31.16	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
14	20230830	120536	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13310	40	2	0.30	1016435600	76507	41.07	13360	13380	13180	17250	9290	13270	13285.52	7.15	0	6203	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3992	47.03	2.53	12	0.26	283.00	5255.00	15220	20230719	-12.55	10140	20230327	31.26	15220	-12.55	20230719	10140	31.26	20230327	15220	-12.55	20230719	10140	31.26	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
15	20230830	110752	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	50	2	0.38	922535530	69449	37.28	13360	13380	13180	17250	9290	13270	13283.64	7.15	0	6693	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3995	47.07	2.53	12	0.23	283.00	5255.00	15220	20230719	-12.48	10140	20230327	31.36	15220	-12.48	20230719	10140	31.36	20230327	15220	-12.48	20230719	10140	31.36	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
16	20230830	100558	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13310	40	2	0.30	669813750	50508	27.11	13360	13360	13180	17250	9290	13270	13261.54	7.15	0	3467	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3992	47.03	2.53	12	0.17	283.00	5255.00	15220	20230719	-12.55	10140	20230327	31.26	15220	-12.55	20230719	10140	31.26	20230327	15220	-12.55	20230719	10140	31.26	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
17	20230830	090456	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13230	-40	5	-0.30	102086590	7682	4.12	13360	13360	13200	17250	9290	13270	13289.07	7.15	0	-4190	13583	13426	13303	13146	13023	13365	13085	153	3980	500	9810	10	1	29989494	3968	46.75	2.52	12	0.03	283.00	5255.00	15220	20230719	-13.07	10140	20230327	30.47	15220	-13.07	20230719	10140	30.47	20230327	15220	-13.07	20230719	10140	30.47	20230327	2.61	N	033500	500	153 억		2144521	N	N	0	N	00	N
18	20230829	160420	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13270	50	2	0.38	2464165790	185438	86.76	13300	13460	13180	17180	9260	13220	13288.36	7.24	0	32440	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3980	46.89	2.53	12	0.62	283.00	5255.00	15220	20230719	-12.81	10140	20230327	30.87	15220	-12.81	20230719	10140	30.87	20230327	15220	-12.81	20230719	10140	30.87	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
19	20230829	150513	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13280	60	2	0.45	2244648750	168887	79.02	13300	13460	13180	17180	9260	13220	13290.83	7.24	0	26094	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3983	46.93	2.53	12	0.56	283.00	5255.00	15220	20230719	-12.75	10140	20230327	30.97	15220	-12.75	20230719	10140	30.97	20230327	15220	-12.75	20230719	10140	30.97	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
20	20230829	140550	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	30	2	0.23	1930678570	145228	67.95	13300	13460	13180	17180	9260	13220	13294.12	7.24	0	16545	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3974	46.82	2.52	12	0.48	283.00	5255.00	15220	20230719	-12.94	10140	20230327	30.67	15220	-12.94	20230719	10140	30.67	20230327	15220	-12.94	20230719	10140	30.67	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
21	20230829	130529	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	-20	5	-0.15	1552025970	116599	54.55	13300	13460	13180	17180	9260	13220	13310.80	7.24	0	5561	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3959	46.64	2.51	12	0.39	283.00	5255.00	15220	20230719	-13.27	10140	20230327	30.18	15220	-13.27	20230719	10140	30.18	20230327	15220	-13.27	20230719	10140	30.18	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
22	20230829	120545	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13230	10	2	0.08	1361732310	102202	47.82	13300	13460	13200	17180	9260	13220	13323.93	7.24	0	8637	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3968	46.75	2.52	12	0.34	283.00	5255.00	15220	20230719	-13.07	10140	20230327	30.47	15220	-13.07	20230719	10140	30.47	20230327	15220	-13.07	20230719	10140	30.47	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
23	20230829	110848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	70	2	0.53	1136728570	85198	39.86	13300	13460	13210	17180	9260	13220	13342.20	7.24	0	17835	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3986	46.96	2.53	12	0.28	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
24	20230829	100618	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	100	2	0.76	992460480	74339	34.78	13300	13460	13210	17180	9260	13220	13350.47	7.24	0	19944	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3995	47.07	2.53	12	0.25	283.00	5255.00	15220	20230719	-12.48	10140	20230327	31.36	15220	-12.48	20230719	10140	31.36	20230327	15220	-12.48	20230719	10140	31.36	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
25	20230829	090411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13210	-10	5	-0.08	123349020	9305	4.35	13300	13310	13210	17180	9260	13220	13256.21	7.24	0	-5444	13560	13390	13150	12980	12740	13475	13065	153	3960	500	9780	10	1	29989494	3962	46.68	2.51	12	0.03	283.00	5255.00	15220	20230719	-13.21	10140	20230327	30.28	15220	-13.21	20230719	10140	30.28	20230327	15220	-13.21	20230719	10140	30.28	20230327	2.64	N	033500	500	153 억		2172352	N	N	1491	N	00	N
26	20230828	160409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	370	2	2.88	2803553190	212085	189.80	12950	13320	12910	16700	9000	12850	13219.01	7.25	0	1889	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3965	46.71	2.52	12	0.71	283.00	5255.00	15220	20230719	-13.14	10140	20230327	30.37	15220	-13.14	20230719	10140	30.37	20230327	15220	-13.14	20230719	10140	30.37	20230327	2.56	N	033500	500	153 억		2175077	N	N	1491	N	00	N
27	20230828	150413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	350	2	2.72	2622928640	198410	177.56	12950	13320	12910	16700	9000	12850	13219.74	7.25	0	1304	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3959	46.64	2.51	12	0.66	283.00	5255.00	15220	20230719	-13.27	10140	20230327	30.18	15220	-13.27	20230719	10140	30.18	20230327	15220	-13.27	20230719	10140	30.18	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
28	20230828	140412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13180	330	2	2.57	2347841530	177562	158.90	12950	13320	12910	16700	9000	12850	13222.66	7.25	0	2477	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3953	46.57	2.51	12	0.59	283.00	5255.00	15220	20230719	-13.40	10140	20230327	29.98	15220	-13.40	20230719	10140	29.98	20230327	15220	-13.40	20230719	10140	29.98	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
29	20230828	130418	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	370	2	2.88	2115228420	159947	143.14	12950	13320	12910	16700	9000	12850	13224.56	7.25	0	7168	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3965	46.71	2.52	12	0.53	283.00	5255.00	15220	20230719	-13.14	10140	20230327	30.37	15220	-13.14	20230719	10140	30.37	20230327	15220	-13.14	20230719	10140	30.37	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
30	20230828	120414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13260	410	2	3.19	1883122630	142410	127.44	12950	13320	12910	16700	9000	12850	13223.25	7.25	0	11394	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3977	46.86	2.52	12	0.47	283.00	5255.00	15220	20230719	-12.88	10140	20230327	30.77	15220	-12.88	20230719	10140	30.77	20230327	15220	-12.88	20230719	10140	30.77	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
31	20230828	110412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13240	390	2	3.04	1515081760	114635	102.59	12950	13320	12910	16700	9000	12850	13216.57	7.25	0	16749	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3971	46.78	2.52	12	0.38	283.00	5255.00	15220	20230719	-13.01	10140	20230327	30.57	15220	-13.01	20230719	10140	30.57	20230327	15220	-13.01	20230719	10140	30.57	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
32	20230828	100407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	370	2	2.88	1115504230	84488	75.61	12950	13320	12910	16700	9000	12850	13203.11	7.25	0	27551	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3965	46.71	2.52	12	0.28	283.00	5255.00	15220	20230719	-13.14	10140	20230327	30.37	15220	-13.14	20230719	10140	30.37	20230327	15220	-13.14	20230719	10140	30.37	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
33	20230828	090414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	180	2	1.40	81571390	6261	5.60	12950	13100	12910	16700	9000	12850	13028.49	7.25	0	652	13210	13030	12920	12740	12630	12975	12685	153	3850	500	9500	10	1	29989494	3908	46.04	2.48	12	0.02	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.56	N	033500	500	153 억		2175077	N	N	0	N	00	N
34	20230825	160410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-150	5	-1.15	1442816860	111743	63.22	12920	13100	12810	16900	9100	13000	12912.07	7.17	0	21126	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3854	45.41	2.45	12	0.37	283.00	5255.00	15220	20230719	-15.57	10140	20230327	26.73	15220	-15.57	20230719	10140	26.73	20230327	15220	-15.57	20230719	10140	26.73	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
35	20230825	150413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12890	-110	5	-0.85	1262644970	97734	55.29	12920	13100	12810	16900	9100	13000	12919.20	7.17	0	14460	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3866	45.55	2.45	12	0.33	283.00	5255.00	15220	20230719	-15.31	10140	20230327	27.12	15220	-15.31	20230719	10140	27.12	20230327	15220	-15.31	20230719	10140	27.12	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
36	20230825	140411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12890	-110	5	-0.85	923287350	71362	40.37	12920	13100	12810	16900	9100	13000	12938.08	7.17	0	3264	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3866	45.55	2.45	12	0.24	283.00	5255.00	15220	20230719	-15.31	10140	20230327	27.12	15220	-15.31	20230719	10140	27.12	20230327	15220	-15.31	20230719	10140	27.12	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
37	20230825	130410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	-170	5	-1.31	754377000	58224	32.94	12920	13100	12810	16900	9100	13000	12956.46	7.17	0	-1079	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3848	45.34	2.44	12	0.19	283.00	5255.00	15220	20230719	-15.70	10140	20230327	26.53	15220	-15.70	20230719	10140	26.53	20230327	15220	-15.70	20230719	10140	26.53	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
38	20230825	120411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12900	-100	5	-0.77	606157180	46695	26.42	12920	13100	12890	16900	9100	13000	12981.20	7.17	0	4475	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3869	45.58	2.45	12	0.16	283.00	5255.00	15220	20230719	-15.24	10140	20230327	27.22	15220	-15.24	20230719	10140	27.22	20230327	15220	-15.24	20230719	10140	27.22	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
39	20230825	110412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	-60	5	-0.46	473341580	36415	20.60	12920	13100	12900	16900	9100	13000	12998.53	7.17	0	7685	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3881	45.72	2.46	12	0.12	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
40	20230825	100411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13040	40	2	0.31	285102530	21916	12.40	12920	13100	12900	16900	9100	13000	13008.88	7.17	0	7130	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3911	46.08	2.48	12	0.07	283.00	5255.00	15220	20230719	-14.32	10140	20230327	28.60	15220	-14.32	20230719	10140	28.60	20230327	15220	-14.32	20230719	10140	28.60	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
41	20230825	090413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	-70	5	-0.54	17354860	1343	0.76	12920	12930	12920	16900	9100	13000	12922.46	7.17	0	215	13293	13146	12953	12806	12613	13170	12830	153	3900	500	9620	10	1	29989494	3878	45.69	2.46	12	0.00	283.00	5255.00	15220	20230719	-15.05	10140	20230327	27.51	15220	-15.05	20230719	10140	27.51	20230327	15220	-15.05	20230719	10140	27.51	20230327	2.50	N	033500	500	153 억		2149659	N	N	2741	N	00	N
42	20230824	160408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13000	10	2	0.08	2284368010	176674	100.98	13000	13100	12760	16880	9100	12990	12929.84	7.23	0	10638	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3899	45.94	2.47	12	0.59	283.00	5255.00	15220	20230719	-14.59	10140	20230327	28.21	15220	-14.59	20230719	10140	28.21	20230327	15220	-14.59	20230719	10140	28.21	20230327	2.52	N	033500	500	153 억		2168410	N	N	2741	N	00	N
43	20230824	150406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12980	-10	5	-0.08	2163253250	167353	95.66	13000	13100	12760	16880	9100	12990	12926.29	7.23	0	8073	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3893	45.87	2.47	12	0.56	283.00	5255.00	15220	20230719	-14.72	10140	20230327	28.01	15220	-14.72	20230719	10140	28.01	20230327	15220	-14.72	20230719	10140	28.01	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
44	20230824	140408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13040	50	2	0.38	2010350480	155596	88.94	13000	13100	12760	16880	9100	12990	12920.32	7.23	0	10099	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3911	46.08	2.48	12	0.52	283.00	5255.00	15220	20230719	-14.32	10140	20230327	28.60	15220	-14.32	20230719	10140	28.60	20230327	15220	-14.32	20230719	10140	28.60	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
45	20230824	130410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12990	0	3	0.00	1802139540	139587	79.79	13000	13100	12760	16880	9100	12990	12910.51	7.23	0	10802	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3896	45.90	2.47	12	0.47	283.00	5255.00	15220	20230719	-14.65	10140	20230327	28.11	15220	-14.65	20230719	10140	28.11	20230327	15220	-14.65	20230719	10140	28.11	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
46	20230824	120410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13000	10	2	0.08	1664780270	129016	73.74	13000	13100	12760	16880	9100	12990	12903.67	7.23	0	10939	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3899	45.94	2.47	12	0.43	283.00	5255.00	15220	20230719	-14.59	10140	20230327	28.21	15220	-14.59	20230719	10140	28.21	20230327	15220	-14.59	20230719	10140	28.21	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
47	20230824	110409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	-60	5	-0.46	1331685380	103317	59.05	13000	13100	12760	16880	9100	12990	12889.32	7.23	0	8327	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3878	45.69	2.46	12	0.34	283.00	5255.00	15220	20230719	-15.05	10140	20230327	27.51	15220	-15.05	20230719	10140	27.51	20230327	15220	-15.05	20230719	10140	27.51	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
48	20230824	100408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-190	5	-1.46	750066150	58184	33.26	13000	13100	12770	16880	9100	12990	12891.28	7.23	0	-11668	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3839	45.23	2.44	12	0.19	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
49	20230824	090409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13060	70	2	0.54	67232580	5151	2.94	13000	13100	12990	16880	9100	12990	13052.34	7.23	0	385	13510	13250	13110	12850	12710	13180	12780	153	3890	500	9610	10	1	29989494	3917	46.15	2.49	12	0.02	283.00	5255.00	15220	20230719	-14.19	10140	20230327	28.80	15220	-14.19	20230719	10140	28.80	20230327	15220	-14.19	20230719	10140	28.80	20230327	2.52	N	033500	500	153 억		2168410	N	N	19	N	00	N
50	20230823	160405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12990	-340	5	-2.55	2277850360	174155	151.98	13370	13370	12970	17320	9340	13330	13079.53	7.21	0	6020	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3896	45.90	2.47	12	0.58	283.00	5255.00	15220	20230719	-14.65	10140	20230327	28.11	15220	-14.65	20230719	10140	28.11	20230327	15220	-14.65	20230719	10140	28.11	20230327	2.52	N	033500	500	153 억		2161865	N	N	19	N	00	N
51	20230823	150408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13010	-320	5	-2.40	1961454280	149798	130.72	13370	13370	13000	17320	9340	13330	13094.00	7.21	0	3845	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3902	45.97	2.48	12	0.50	283.00	5255.00	15220	20230719	-14.52	10140	20230327	28.30	15220	-14.52	20230719	10140	28.30	20230327	15220	-14.52	20230719	10140	28.30	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
52	20230823	140409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13070	-260	5	-1.95	1585804730	120946	105.54	13370	13370	13040	17320	9340	13330	13111.68	7.21	0	3363	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3920	46.18	2.49	12	0.40	283.00	5255.00	15220	20230719	-14.13	10140	20230327	28.90	15220	-14.13	20230719	10140	28.90	20230327	15220	-14.13	20230719	10140	28.90	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
53	20230823	130407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13100	-230	5	-1.73	1431334020	109123	95.23	13370	13370	13040	17320	9340	13330	13116.70	7.21	0	1821	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3929	46.29	2.49	12	0.36	283.00	5255.00	15220	20230719	-13.93	10140	20230327	29.19	15220	-13.93	20230719	10140	29.19	20230327	15220	-13.93	20230719	10140	29.19	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
54	20230823	120409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-250	5	-1.88	1315626510	100287	87.52	13370	13370	13040	17320	9340	13330	13118.61	7.21	0	774	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3923	46.22	2.49	12	0.33	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
55	20230823	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-250	5	-1.88	1226832610	93495	81.59	13370	13370	13040	17320	9340	13330	13121.91	7.21	0	-117	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3923	46.22	2.49	12	0.31	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
56	20230823	100406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-250	5	-1.88	761038330	57862	50.49	13370	13370	13060	17320	9340	13330	13152.64	7.21	0	-6880	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3923	46.22	2.49	12	0.19	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
57	20230823	090411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13230	-100	5	-0.75	38066330	2857	2.49	13370	13370	13220	17320	9340	13330	13323.88	7.21	0	-1577	13516	13422	13286	13192	13056	13355	13125	153	3990	500	9860	10	1	29989494	3968	46.75	2.52	12	0.01	283.00	5255.00	15220	20230719	-13.07	10140	20230327	30.47	15220	-13.07	20230719	10140	30.47	20230327	15220	-13.07	20230719	10140	30.47	20230327	2.52	N	033500	500	153 억		2161865	N	N	142	N	00	N
58	20230822	160404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	40	2	0.30	1504533080	113392	76.78	13350	13380	13150	17270	9310	13290	13267.94	7.12	0	30232	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3998	47.10	2.54	12	0.38	283.00	5255.00	15220	20230719	-12.42	10140	20230327	31.46	15220	-12.42	20230719	10140	31.46	20230327	15220	-12.42	20230719	10140	31.46	20230327	2.50	N	033500	500	153 억		2134260	N	N	142	N	00	N
59	20230822	150405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	0	3	0.00	1378927370	103942	70.38	13350	13380	13150	17270	9310	13290	13266.32	7.12	0	28736	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3986	46.96	2.53	12	0.35	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
60	20230822	140409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	30	2	0.23	1100378790	82958	56.17	13350	13380	13150	17270	9310	13290	13264.29	7.12	0	25756	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3995	47.07	2.53	12	0.28	283.00	5255.00	15220	20230719	-12.48	10140	20230327	31.36	15220	-12.48	20230719	10140	31.36	20230327	15220	-12.48	20230719	10140	31.36	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
61	20230822	130405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13320	30	2	0.23	1015438970	76581	51.85	13350	13380	13150	17270	9310	13290	13259.67	7.12	0	22882	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3995	47.07	2.53	12	0.26	283.00	5255.00	15220	20230719	-12.48	10140	20230327	31.36	15220	-12.48	20230719	10140	31.36	20230327	15220	-12.48	20230719	10140	31.36	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
62	20230822	120358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	0	3	0.00	914438040	68996	46.72	13350	13380	13150	17270	9310	13290	13253.49	7.12	0	19900	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3986	46.96	2.53	12	0.23	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
63	20230822	110404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	0	3	0.00	779476350	58860	39.86	13350	13380	13150	17270	9310	13290	13242.89	7.12	0	16594	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3986	46.96	2.53	12	0.20	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
64	20230822	100403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	-90	5	-0.68	533600410	40348	27.32	13350	13380	13150	17270	9310	13290	13224.95	7.12	0	8228	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	3959	46.64	2.51	12	0.13	283.00	5255.00	15220	20230719	-13.27	10140	20230327	30.18	15220	-13.27	20230719	10140	30.18	20230327	15220	-13.27	20230719	10140	30.18	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
65	20230822	090404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	50	2	0.38	77063940	5776	3.91	13350	13380	13290	17270	9310	13290	13342.09	7.12	0	-99	13976	13632	13436	13092	12896	13535	12995	153	3980	500	9830	10	1	29989494	4001	47.14	2.54	12	0.02	283.00	5255.00	15220	20230719	-12.35	10140	20230327	31.56	15220	-12.35	20230719	10140	31.56	20230327	15220	-12.35	20230719	10140	31.56	20230327	2.50	N	033500	500	153 억		2134260	N	N	4136	N	00	N
66	20230821	160404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13290	-110	5	-0.82	1960308660	146065	88.67	13350	13780	13240	17420	9380	13400	13423.68	7.18	0	-18979	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	3986	46.96	2.53	12	0.49	283.00	5255.00	15220	20230719	-12.68	10140	20230327	31.07	15220	-12.68	20230719	10140	31.07	20230327	15220	-12.68	20230719	10140	31.07	20230327	2.45	N	033500	500	153 억		2153589	N	N	4136	N	00	N
67	20230821	150405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13360	-40	5	-0.30	1731098540	128844	78.22	13350	13780	13240	17420	9380	13400	13435.62	7.18	0	-20550	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4007	47.21	2.54	12	0.43	283.00	5255.00	15220	20230719	-12.22	10140	20230327	31.76	15220	-12.22	20230719	10140	31.76	20230327	15220	-12.22	20230719	10140	31.76	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
68	20230821	140407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13350	-50	5	-0.37	1433734500	106651	64.75	13350	13780	13240	17420	9380	13400	13443.24	7.18	0	-16569	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4004	47.17	2.54	12	0.36	283.00	5255.00	15220	20230719	-12.29	10140	20230327	31.66	15220	-12.29	20230719	10140	31.66	20230327	15220	-12.29	20230719	10140	31.66	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
69	20230821	130407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	-20	5	-0.15	613650030	45982	27.91	13350	13420	13240	17420	9380	13400	13345.42	7.18	0	-10402	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4013	47.28	2.55	12	0.15	283.00	5255.00	15220	20230719	-12.09	10140	20230327	31.95	15220	-12.09	20230719	10140	31.95	20230327	15220	-12.09	20230719	10140	31.95	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
70	20230821	120406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	-70	5	-0.52	488029290	36566	22.20	13350	13420	13240	17420	9380	13400	13346.51	7.18	0	-12046	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	3998	47.10	2.54	12	0.12	283.00	5255.00	15220	20230719	-12.42	10140	20230327	31.46	15220	-12.42	20230719	10140	31.46	20230327	15220	-12.42	20230719	10140	31.46	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
71	20230821	110406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13360	-40	5	-0.30	429631090	32192	19.54	13350	13420	13240	17420	9380	13400	13345.87	7.18	0	-9892	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4007	47.21	2.54	12	0.11	283.00	5255.00	15220	20230719	-12.22	10140	20230327	31.76	15220	-12.22	20230719	10140	31.76	20230327	15220	-12.22	20230719	10140	31.76	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
72	20230821	100405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	10	2	0.07	291311880	21837	13.26	13350	13420	13240	17420	9380	13400	13340.24	7.18	0	-4899	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4022	47.39	2.55	12	0.07	283.00	5255.00	15220	20230719	-11.89	10140	20230327	32.25	15220	-11.89	20230719	10140	32.25	20230327	15220	-11.89	20230719	10140	32.25	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
73	20230821	090410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	10	2	0.07	61270100	4582	2.78	13350	13420	13350	17420	9380	13400	13371.81	7.18	0	629	13586	13492	13346	13252	13106	13420	13180	153	4020	500	9910	10	1	29989494	4022	47.39	2.55	12	0.02	283.00	5255.00	15220	20230719	-11.89	10140	20230327	32.25	15220	-11.89	20230719	10140	32.25	20230327	15220	-11.89	20230719	10140	32.25	20230327	2.45	N	033500	500	153 억		2153589	N	N	0	N	00	N
74	20230818	160404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	-150	5	-1.11	2166210890	162791	57.51	13410	13440	13200	17610	9490	13550	13306.56	7.08	0	30445	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	4019	47.35	2.55	12	0.54	283.00	5255.00	15220	20230719	-11.96	10140	20230327	32.15	15220	-11.96	20230719	10140	32.15	20230327	15220	-11.96	20230719	10140	32.15	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
75	20230818	150400	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	-250	5	-1.85	2053789260	154387	54.54	13410	13440	13200	17610	9490	13550	13302.86	7.08	0	29748	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	3989	47.00	2.53	12	0.51	283.00	5255.00	15220	20230719	-12.61	10140	20230327	31.16	15220	-12.61	20230719	10140	31.16	20230327	15220	-12.61	20230719	10140	31.16	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
76	20230818	140404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13280	-270	5	-1.99	1552816120	116671	41.21	13410	13440	13200	17610	9490	13550	13309.36	7.08	0	9326	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	3983	46.93	2.53	12	0.39	283.00	5255.00	15220	20230719	-12.75	10140	20230327	30.97	15220	-12.75	20230719	10140	30.97	20230327	15220	-12.75	20230719	10140	30.97	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
77	20230818	130401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	-180	5	-1.33	1245701780	93614	33.07	13410	13440	13200	17610	9490	13550	13306.79	7.08	0	5662	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	4010	47.24	2.54	12	0.31	283.00	5255.00	15220	20230719	-12.16	10140	20230327	31.85	15220	-12.16	20230719	10140	31.85	20230327	15220	-12.16	20230719	10140	31.85	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
78	20230818	120411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	-140	5	-1.03	1143018440	85945	30.36	13410	13440	13200	17610	9490	13550	13299.42	7.08	0	3671	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	4022	47.39	2.55	12	0.29	283.00	5255.00	15220	20230719	-11.89	10140	20230327	32.25	15220	-11.89	20230719	10140	32.25	20230327	15220	-11.89	20230719	10140	32.25	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
79	20230818	110402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	-180	5	-1.33	902539210	67969	24.01	13410	13410	13200	17610	9490	13550	13278.69	7.08	0	2217	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	4010	47.24	2.54	12	0.23	283.00	5255.00	15220	20230719	-12.16	10140	20230327	31.85	15220	-12.16	20230719	10140	31.85	20230327	15220	-12.16	20230719	10140	31.85	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
80	20230818	100404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13310	-240	5	-1.77	741855790	55920	19.75	13410	13410	13200	17610	9490	13550	13266.38	7.08	0	-2944	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	3992	47.03	2.53	12	0.19	283.00	5255.00	15220	20230719	-12.55	10140	20230327	31.26	15220	-12.55	20230719	10140	31.26	20230327	15220	-12.55	20230719	10140	31.26	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
81	20230818	090404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	-250	5	-1.85	159356430	11996	4.24	13410	13410	13200	17610	9490	13550	13284.13	7.08	0	-901	13943	13746	13443	13246	12943	13595	13095	153	4060	500	10020	10	1	29989494	3989	47.00	2.53	12	0.04	283.00	5255.00	15220	20230719	-12.61	10140	20230327	31.16	15220	-12.61	20230719	10140	31.16	20230327	15220	-12.61	20230719	10140	31.16	20230327	2.55	N	033500	500	153 억		2123006	N	N	0	N	00	N
82	20230817	160405	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13550	-90	5	-0.66	3771551270	282809	99.11	13640	13640	13140	17730	9550	13640	13335.95	6.92	0	49052	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4064	47.88	2.58	12	0.94	283.00	5255.00	15220	20230719	-10.97	10140	20230327	33.63	15220	-10.97	20230719	10140	33.63	20230327	15220	-10.97	20230719	10140	33.63	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
83	20230817	150407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13560	-80	5	-0.59	3621958380	271775	95.24	13640	13640	13140	17730	9550	13640	13326.99	6.92	0	49142	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4067	47.92	2.58	12	0.91	283.00	5255.00	15220	20230719	-10.91	10140	20230327	33.73	15220	-10.91	20230719	10140	33.73	20230327	15220	-10.91	20230719	10140	33.73	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
84	20230817	140404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13530	-110	5	-0.81	3274175700	246077	86.24	13640	13640	13140	17730	9550	13640	13305.42	6.92	0	41648	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4058	47.81	2.57	12	0.82	283.00	5255.00	15220	20230719	-11.10	10140	20230327	33.43	15220	-11.10	20230719	10140	33.43	20230327	15220	-11.10	20230719	10140	33.43	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
85	20230817	130401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	-270	5	-1.98	2931108170	220522	77.28	13640	13640	13140	17730	9550	13640	13291.60	6.92	0	33672	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4010	47.24	2.54	12	0.74	283.00	5255.00	15220	20230719	-12.16	10140	20230327	31.85	15220	-12.16	20230719	10140	31.85	20230327	15220	-12.16	20230719	10140	31.85	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
86	20230817	120403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	-230	5	-1.69	2679561660	201755	70.70	13640	13640	13140	17730	9550	13640	13281.18	6.92	0	29205	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4022	47.39	2.55	12	0.67	283.00	5255.00	15220	20230719	-11.89	10140	20230327	32.25	15220	-11.89	20230719	10140	32.25	20230327	15220	-11.89	20230719	10140	32.25	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
87	20230817	110403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13310	-330	5	-2.42	2349336810	177060	62.05	13640	13640	13140	17730	9550	13640	13268.49	6.92	0	19132	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	3992	47.03	2.53	12	0.59	283.00	5255.00	15220	20230719	-12.55	10140	20230327	31.26	15220	-12.55	20230719	10140	31.26	20230327	15220	-12.55	20230719	10140	31.26	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
88	20230817	100403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	-420	5	-3.08	1543027760	116098	40.69	13640	13640	13140	17730	9550	13640	13290.58	6.92	0	-5418	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	3965	46.71	2.52	12	0.39	283.00	5255.00	15220	20230719	-13.14	10140	20230327	30.37	15220	-13.14	20230719	10140	30.37	20230327	15220	-13.14	20230719	10140	30.37	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
89	20230817	090402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13550	-90	5	-0.66	63590090	4673	1.64	13640	13640	13550	17730	9550	13640	13607.63	6.92	0	-621	14173	13906	13703	13436	13233	14040	13570	153	4090	500	10090	10	1	29989494	4064	47.88	2.58	12	0.02	283.00	5255.00	15220	20230719	-10.97	10140	20230327	33.63	15220	-10.97	20230719	10140	33.63	20230327	15220	-10.97	20230719	10140	33.63	20230327	2.58	N	033500	500	153 억		2075145	N	N	0	N	00	N
90	20230816	160402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	-20	5	-0.15	3900522540	284669	79.73	13590	13970	13500	17750	9570	13660	13702.18	6.63	0	93966	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4091	48.20	2.60	12	0.95	283.00	5255.00	15220	20230719	-10.38	10140	20230327	34.52	15220	-10.38	20230719	10140	34.52	20230327	15220	-10.38	20230719	10140	34.52	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
91	20230816	150402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13570	-90	5	-0.66	3455610560	251857	70.54	13590	13970	13500	17750	9570	13660	13720.64	6.63	0	81984	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4070	47.95	2.58	12	0.84	283.00	5255.00	15220	20230719	-10.84	10140	20230327	33.83	15220	-10.84	20230719	10140	33.83	20230327	15220	-10.84	20230719	10140	33.83	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
92	20230816	140402	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13600	-60	5	-0.44	2710492540	196982	55.17	13590	13970	13500	17750	9570	13660	13760.34	6.63	0	63087	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4079	48.06	2.59	12	0.66	283.00	5255.00	15220	20230719	-10.64	10140	20230327	34.12	15220	-10.64	20230719	10140	34.12	20230327	15220	-10.64	20230719	10140	34.12	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
93	20230816	130403	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13760	100	2	0.73	2323987620	168676	47.24	13590	13970	13500	17750	9570	13660	13778.15	6.63	0	62132	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4127	48.62	2.62	12	0.56	283.00	5255.00	15220	20230719	-9.59	10140	20230327	35.70	15220	-9.59	20230719	10140	35.70	20230327	15220	-9.59	20230719	10140	35.70	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
94	20230816	120408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13770	110	2	0.81	2059764530	149530	41.88	13590	13970	13500	17750	9570	13660	13775.29	6.63	0	55078	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4130	48.66	2.62	12	0.50	283.00	5255.00	15220	20230719	-9.53	10140	20230327	35.80	15220	-9.53	20230719	10140	35.80	20230327	15220	-9.53	20230719	10140	35.80	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
95	20230816	110404	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13650	-10	5	-0.07	1742223510	126389	35.40	13590	13970	13500	17750	9570	13660	13785.08	6.63	0	45103	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4094	48.23	2.60	12	0.42	283.00	5255.00	15220	20230719	-10.32	10140	20230327	34.62	15220	-10.32	20230719	10140	34.62	20230327	15220	-10.32	20230719	10140	34.62	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
96	20230816	100401	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13870	210	2	1.54	1111662730	80487	22.54	13590	13970	13500	17750	9570	13660	13812.60	6.63	0	28747	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4160	49.01	2.64	12	0.27	283.00	5255.00	15220	20230719	-8.87	10140	20230327	36.79	15220	-8.87	20230719	10140	36.79	20230327	15220	-8.87	20230719	10140	36.79	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
97	20230816	090359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13840	180	2	1.32	194118270	14224	3.98	13590	13850	13500	17750	9570	13660	13646.80	6.63	0	4368	14753	14206	13933	13386	13113	14070	13250	153	4090	500	10100	10	1	29989494	4151	48.90	2.63	12	0.05	283.00	5255.00	15220	20230719	-9.07	10140	20230327	36.49	15220	-9.07	20230719	10140	36.49	20230327	15220	-9.07	20230719	10140	36.49	20230327	2.54	N	033500	500	153 억		1987979	N	N	0	N	00	N
98	20230814	160359	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13660	-590	5	-4.14	4896058380	351653	100.09	14250	14480	13660	18520	9980	14250	13923.17	6.28	0	110824	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4097	48.27	2.60	12	1.17	283.00	5255.00	15220	20230719	-10.25	10140	20230327	34.71	15220	-10.25	20230719	10140	34.71	20230327	15220	-10.25	20230719	10140	34.71	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
99	20230814	150357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13860	-390	5	-2.74	4481328730	321547	91.52	14250	14480	13720	18520	9980	14250	13936.66	6.28	0	98307	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4157	48.98	2.64	12	1.07	283.00	5255.00	15220	20230719	-8.94	10140	20230327	36.69	15220	-8.94	20230719	10140	36.69	20230327	15220	-8.94	20230719	10140	36.69	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
100	20230814	140358	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13740	-510	5	-3.58	3725331980	266863	75.96	14250	14480	13720	18520	9980	14250	13959.58	6.28	0	66250	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4121	48.55	2.61	12	0.89	283.00	5255.00	15220	20230719	-9.72	10140	20230327	35.50	15220	-9.72	20230719	10140	35.50	20230327	15220	-9.72	20230719	10140	35.50	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
101	20230814	130356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13760	-490	5	-3.44	3232932420	231100	65.78	14250	14480	13750	18520	9980	14250	13989.18	6.28	0	53950	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4127	48.62	2.62	12	0.77	283.00	5255.00	15220	20230719	-9.59	10140	20230327	35.70	15220	-9.59	20230719	10140	35.70	20230327	15220	-9.59	20230719	10140	35.70	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
102	20230814	120356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13810	-440	5	-3.09	2602988570	185440	52.78	14250	14480	13750	18520	9980	14250	14036.68	6.28	0	40805	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4142	48.80	2.63	12	0.62	283.00	5255.00	15220	20230719	-9.26	10140	20230327	36.19	15220	-9.26	20230719	10140	36.19	20230327	15220	-9.26	20230719	10140	36.19	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
103	20230814	110356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13920	-330	5	-2.32	1865016180	132153	37.61	14250	14480	13920	18520	9980	14250	14112.43	6.28	0	30147	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4175	49.19	2.65	12	0.44	283.00	5255.00	15220	20230719	-8.54	10140	20230327	37.28	15220	-8.54	20230719	10140	37.28	20230327	15220	-8.54	20230719	10140	37.28	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
104	20230814	100356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14080	-170	5	-1.19	1085257940	76573	21.79	14250	14480	14010	18520	9980	14250	14172.73	6.28	0	20839	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4223	49.75	2.68	12	0.26	283.00	5255.00	15220	20230719	-7.49	10140	20230327	38.86	15220	-7.49	20230719	10140	38.86	20230327	15220	-7.49	20230719	10140	38.86	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
105	20230814	090356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14240	-10	5	-0.07	183588080	12864	3.66	14250	14480	14180	18520	9980	14250	14271.67	6.28	0	-113	15236	14742	14496	14002	13756	14620	13880	153	4270	500	10540	10	1	29989494	4271	50.32	2.71	12	0.04	283.00	5255.00	15220	20230719	-6.44	10140	20230327	40.43	15220	-6.44	20230719	10140	40.43	20230327	15220	-6.44	20230719	10140	40.43	20230327	2.49	N	033500	500	153 억		1883245	N	N	32	N	00	N
106	20230811	160355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14250	-650	5	-4.36	5027707570	347472	105.70	14960	14990	14250	19370	10430	14900	14471.02	6.52	0	-76857	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4274	50.35	2.71	12	1.16	283.00	5255.00	15220	20230719	-6.37	10140	20230327	40.53	15220	-6.37	20230719	10140	40.53	20230327	15220	-6.37	20230719	10140	40.53	20230327	2.43	N	033500	500	153 억		1955229	N	N	32	N	00	N
107	20230811	150354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14300	-600	5	-4.03	4558816400	314605	95.70	14960	14990	14290	19370	10430	14900	14490.60	6.52	0	-67234	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4288	50.53	2.72	12	1.05	283.00	5255.00	15220	20230719	-6.04	10140	20230327	41.03	15220	-6.04	20230719	10140	41.03	20230327	15220	-6.04	20230719	10140	41.03	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
108	20230811	140355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-570	5	-3.83	3770706890	259572	78.96	14960	14990	14310	19370	10430	14900	14526.63	6.52	0	-62509	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4297	50.64	2.73	12	0.87	283.00	5255.00	15220	20230719	-5.85	10140	20230327	41.32	15220	-5.85	20230719	10140	41.32	20230327	15220	-5.85	20230719	10140	41.32	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
109	20230811	130353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14330	-570	5	-3.83	3231613950	221968	67.52	14960	14990	14320	19370	10430	14900	14558.92	6.52	0	-61254	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4297	50.64	2.73	12	0.74	283.00	5255.00	15220	20230719	-5.85	10140	20230327	41.32	15220	-5.85	20230719	10140	41.32	20230327	15220	-5.85	20230719	10140	41.32	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
110	20230811	120352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14410	-490	5	-3.29	2586722260	177100	53.87	14960	14990	14410	19370	10430	14900	14606.00	6.52	0	-52083	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4321	50.92	2.74	12	0.59	283.00	5255.00	15220	20230719	-5.32	10140	20230327	42.11	15220	-5.32	20230719	10140	42.11	20230327	15220	-5.32	20230719	10140	42.11	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
111	20230811	110350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14590	-310	5	-2.08	1757882200	119903	36.47	14960	14990	14520	19370	10430	14900	14660.87	6.52	0	-34121	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4375	51.55	2.78	12	0.40	283.00	5255.00	15220	20230719	-4.14	10140	20230327	43.89	15220	-4.14	20230719	10140	43.89	20230327	15220	-4.14	20230719	10140	43.89	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
112	20230811	100348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14580	-320	5	-2.15	1400633740	95424	29.03	14960	14990	14520	19370	10430	14900	14678.00	6.52	0	-33166	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4372	51.52	2.77	12	0.32	283.00	5255.00	15220	20230719	-4.20	10140	20230327	43.79	15220	-4.20	20230719	10140	43.79	20230327	15220	-4.20	20230719	10140	43.79	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
113	20230811	090353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	-60	5	-0.40	154619590	10378	3.16	14960	14990	14820	19370	10430	14900	14898.78	6.52	0	-5782	15300	15100	14800	14600	14300	15200	14700	153	4470	500	11020	10	1	29989494	4450	52.44	2.82	12	0.03	283.00	5255.00	15220	20230719	-2.50	10140	20230327	46.35	15220	-2.50	20230719	10140	46.35	20230327	15220	-2.50	20230719	10140	46.35	20230327	2.43	N	033500	500	153 억		1955229	N	N	102	N	00	N
114	20230810	160350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14900	240	2	1.64	4837115930	325610	142.49	14660	15000	14500	19050	10270	14660	14855.52	6.46	0	18200	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4468	52.65	2.84	12	1.09	283.00	5255.00	15220	20230719	-2.10	10140	20230327	46.94	15220	-2.10	20230719	10140	46.94	20230327	15220	-2.10	20230719	10140	46.94	20230327	2.43	N	033500	500	153 억		1937513	N	N	102	N	00	N
115	20230810	150349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14860	200	2	1.36	4638631370	312269	136.65	14660	15000	14500	19050	10270	14660	14854.62	6.46	0	17579	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4456	52.51	2.83	12	1.04	283.00	5255.00	15220	20230719	-2.37	10140	20230327	46.55	15220	-2.37	20230719	10140	46.55	20230327	15220	-2.37	20230719	10140	46.55	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
116	20230810	140349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14860	200	2	1.36	4157212340	279914	122.49	14660	15000	14500	19050	10270	14660	14851.76	6.46	0	15640	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4456	52.51	2.83	12	0.93	283.00	5255.00	15220	20230719	-2.37	10140	20230327	46.55	15220	-2.37	20230719	10140	46.55	20230327	15220	-2.37	20230719	10140	46.55	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
117	20230810	130346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14890	230	2	1.57	3796038040	255653	111.88	14660	15000	14500	19050	10270	14660	14848.42	6.46	0	14880	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4465	52.61	2.83	12	0.85	283.00	5255.00	15220	20230719	-2.17	10140	20230327	46.84	15220	-2.17	20230719	10140	46.84	20230327	15220	-2.17	20230719	10140	46.84	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
118	20230810	120350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14990	330	2	2.25	3093146350	208660	91.31	14660	15000	14500	19050	10270	14660	14823.88	6.46	0	15635	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4495	52.97	2.85	12	0.70	283.00	5255.00	15220	20230719	-1.51	10140	20230327	47.83	15220	-1.51	20230719	10140	47.83	20230327	15220	-1.51	20230719	10140	47.83	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
119	20230810	110352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14860	200	2	1.36	1966082550	133101	58.25	14660	14980	14500	19050	10270	14660	14771.38	6.46	0	-9554	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4456	52.51	2.83	12	0.44	283.00	5255.00	15220	20230719	-2.37	10140	20230327	46.55	15220	-2.37	20230719	10140	46.55	20230327	15220	-2.37	20230719	10140	46.55	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
120	20230810	100351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14630	-30	5	-0.20	1365412190	92213	40.35	14660	14980	14570	19050	10270	14660	14807.19	6.46	0	-3521	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4387	51.70	2.78	12	0.31	283.00	5255.00	15220	20230719	-3.88	10140	20230327	44.28	15220	-3.88	20230719	10140	44.28	20230327	15220	-3.88	20230719	10140	44.28	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
121	20230810	090352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14880	220	2	1.50	141445860	9578	4.19	14660	14900	14570	19050	10270	14660	14768.05	6.46	0	-2332	15200	14930	14730	14460	14260	14830	14360	153	4390	500	10840	10	1	29989494	4462	52.58	2.83	12	0.03	283.00	5255.00	15220	20230719	-2.23	10140	20230327	46.75	15220	-2.23	20230719	10140	46.75	20230327	15220	-2.23	20230719	10140	46.75	20230327	2.43	N	033500	500	153 억		1937513	N	N	14	N	00	N
122	20230809	160349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14660	-100	5	-0.68	3362657540	228017	63.37	14960	15000	14530	19180	10340	14760	14747.49	6.61	0	-46445	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4396	51.80	2.79	12	0.76	283.00	5255.00	15220	20230719	-3.68	10140	20230327	44.58	15220	-3.68	20230719	10140	44.58	20230327	15220	-3.68	20230719	10140	44.58	20230327	2.41	N	033500	500	153 억		1982970	N	N	14	N	00	N
123	20230809	150345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14690	-70	5	-0.47	3221227820	218372	60.69	14960	15000	14530	19180	10340	14760	14751.10	6.61	0	-47206	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4405	51.91	2.80	12	0.73	283.00	5255.00	15220	20230719	-3.48	10140	20230327	44.87	15220	-3.48	20230719	10140	44.87	20230327	15220	-3.48	20230719	10140	44.87	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
124	20230809	140345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14700	-60	5	-0.41	2953425010	200132	55.62	14960	15000	14530	19180	10340	14760	14757.39	6.61	0	-46454	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4408	51.94	2.80	12	0.67	283.00	5255.00	15220	20230719	-3.42	10140	20230327	44.97	15220	-3.42	20230719	10140	44.97	20230327	15220	-3.42	20230719	10140	44.97	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
125	20230809	130353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14640	-120	5	-0.81	2784589940	188637	52.43	14960	15000	14530	19180	10340	14760	14761.63	6.61	0	-46520	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4390	51.73	2.79	12	0.63	283.00	5255.00	15220	20230719	-3.81	10140	20230327	44.38	15220	-3.81	20230719	10140	44.38	20230327	15220	-3.81	20230719	10140	44.38	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
126	20230809	120351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14580	-180	5	-1.22	2615065890	177024	49.20	14960	15000	14530	19180	10340	14760	14772.38	6.61	0	-44835	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4372	51.52	2.77	12	0.59	283.00	5255.00	15220	20230719	-4.20	10140	20230327	43.79	15220	-4.20	20230719	10140	43.79	20230327	15220	-4.20	20230719	10140	43.79	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
127	20230809	110349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14580	-180	5	-1.22	2420955820	163692	45.49	14960	15000	14560	19180	10340	14760	14789.70	6.61	0	-44795	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4372	51.52	2.77	12	0.55	283.00	5255.00	15220	20230719	-4.20	10140	20230327	43.79	15220	-4.20	20230719	10140	43.79	20230327	15220	-4.20	20230719	10140	43.79	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
128	20230809	100345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14720	-40	5	-0.27	2031716350	137100	38.10	14960	15000	14580	19180	10340	14760	14819.23	6.61	0	-33301	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4414	52.01	2.80	12	0.46	283.00	5255.00	15220	20230719	-3.29	10140	20230327	45.17	15220	-3.29	20230719	10140	45.17	20230327	15220	-3.29	20230719	10140	45.17	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
129	20230809	090345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14940	180	2	1.22	566423460	37882	10.53	14960	15000	14880	19180	10340	14760	14952.31	6.61	0	-10649	15340	15050	14710	14420	14080	15195	14565	153	4420	500	10920	10	1	29989494	4480	52.79	2.84	12	0.13	283.00	5255.00	15220	20230719	-1.84	10140	20230327	47.34	15220	-1.84	20230719	10140	47.34	20230327	15220	-1.84	20230719	10140	47.34	20230327	2.41	N	033500	500	153 억		1982970	N	N	72	N	00	N
130	20230808	160352	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14760	390	2	2.71	5288912650	358232	166.80	14410	15000	14370	18680	10060	14370	14764.25	6.58	0	7528	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4426	52.16	2.81	12	1.19	283.00	5255.00	15220	20230719	-3.02	10140	20230327	45.56	15220	-3.02	20230719	10140	45.56	20230327	15220	-3.02	20230719	10140	45.56	20230327	2.32	N	033500	500	153 억		1972645	N	N	72	N	00	N
131	20230808	150348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14700	330	2	2.30	5049476850	341988	159.24	14410	15000	14370	18680	10060	14370	14765.39	6.58	0	6829	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4408	51.94	2.80	12	1.14	283.00	5255.00	15220	20230719	-3.42	10140	20230327	44.97	15220	-3.42	20230719	10140	44.97	20230327	15220	-3.42	20230719	10140	44.97	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
132	20230808	140345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14750	380	2	2.64	4754509070	321941	149.91	14410	15000	14370	18680	10060	14370	14768.61	6.58	0	12796	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4423	52.12	2.81	12	1.07	283.00	5255.00	15220	20230719	-3.09	10140	20230327	45.46	15220	-3.09	20230719	10140	45.46	20230327	15220	-3.09	20230719	10140	45.46	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
133	20230808	130342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	310	2	2.16	4474437850	302937	141.06	14410	15000	14370	18680	10060	14370	14770.56	6.58	0	10212	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4402	51.87	2.79	12	1.01	283.00	5255.00	15220	20230719	-3.55	10140	20230327	44.77	15220	-3.55	20230719	10140	44.77	20230327	15220	-3.55	20230719	10140	44.77	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
134	20230808	120345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14630	260	2	1.81	4104007230	277742	129.32	14410	15000	14370	18680	10060	14370	14776.74	6.58	0	11685	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4387	51.70	2.78	12	0.93	283.00	5255.00	15220	20230719	-3.88	10140	20230327	44.28	15220	-3.88	20230719	10140	44.28	20230327	15220	-3.88	20230719	10140	44.28	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
135	20230808	110343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14530	160	2	1.11	3877011820	262221	122.10	14410	15000	14370	18680	10060	14370	14785.73	6.58	0	14590	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4357	51.34	2.76	12	0.87	283.00	5255.00	15220	20230719	-4.53	10140	20230327	43.29	15220	-4.53	20230719	10140	43.29	20230327	15220	-4.53	20230719	10140	43.29	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
136	20230808	100348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14740	370	2	2.57	3189196010	215289	100.24	14410	15000	14370	18680	10060	14370	14814.14	6.58	0	29119	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4420	52.08	2.80	12	0.72	283.00	5255.00	15220	20230719	-3.15	10140	20230327	45.36	15220	-3.15	20230719	10140	45.36	20230327	15220	-3.15	20230719	10140	45.36	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
137	20230808	090347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	310	2	2.16	199441090	13699	6.38	14410	14720	14410	18680	10060	14370	14562.75	6.58	0	-1190	14870	14620	14410	14160	13950	14515	14055	153	4310	500	10630	10	1	29989494	4402	51.87	2.79	12	0.05	283.00	5255.00	15220	20230719	-3.55	10140	20230327	44.77	15220	-3.55	20230719	10140	44.77	20230327	15220	-3.55	20230719	10140	44.77	20230327	2.32	N	033500	500	153 억		1972645	N	N	0	N	00	N
138	20230807	160345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14370	-360	5	-2.44	3057259910	213165	41.22	14660	14660	14200	19140	10320	14730	14341.64	6.84	0	-77216	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4309	50.78	2.73	12	0.71	283.00	5255.00	15220	20230719	-5.58	10140	20230327	41.72	15220	-5.58	20230719	10140	41.72	20230327	15220	-5.58	20230719	10140	41.72	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
139	20230807	150343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	-380	5	-2.58	2874795550	200441	38.76	14660	14660	14200	19140	10320	14730	14341.83	6.84	0	-74077	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4303	50.71	2.73	12	0.67	283.00	5255.00	15220	20230719	-5.72	10140	20230327	41.52	15220	-5.72	20230719	10140	41.52	20230327	15220	-5.72	20230719	10140	41.52	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
140	20230807	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14350	-380	5	-2.58	2556197900	178229	34.46	14660	14660	14200	19140	10320	14730	14341.62	6.84	0	-69670	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4303	50.71	2.73	12	0.59	283.00	5255.00	15220	20230719	-5.72	10140	20230327	41.52	15220	-5.72	20230719	10140	41.52	20230327	15220	-5.72	20230719	10140	41.52	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
141	20230807	130344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-420	5	-2.85	2358093280	164399	31.79	14660	14660	14200	19140	10320	14730	14343.08	6.84	0	-63485	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4291	50.57	2.72	12	0.55	283.00	5255.00	15220	20230719	-5.98	10140	20230327	41.12	15220	-5.98	20230719	10140	41.12	20230327	15220	-5.98	20230719	10140	41.12	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
142	20230807	120343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14450	-280	5	-1.90	2118644080	147739	28.57	14660	14660	14200	19140	10320	14730	14339.74	6.84	0	-56936	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4333	51.06	2.75	12	0.49	283.00	5255.00	15220	20230719	-5.06	10140	20230327	42.50	15220	-5.06	20230719	10140	42.50	20230327	15220	-5.06	20230719	10140	42.50	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
143	20230807	110340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14380	-350	5	-2.38	1903094330	132827	25.69	14660	14660	14200	19140	10320	14730	14326.80	6.84	0	-55769	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4312	50.81	2.74	12	0.44	283.00	5255.00	15220	20230719	-5.52	10140	20230327	41.81	15220	-5.52	20230719	10140	41.81	20230327	15220	-5.52	20230719	10140	41.81	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
144	20230807	100344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14200	-530	5	-3.60	1689601570	117889	22.80	14660	14660	14200	19140	10320	14730	14331.23	6.84	0	-56209	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4259	50.18	2.70	12	0.39	283.00	5255.00	15220	20230719	-6.70	10140	20230327	40.04	15220	-6.70	20230719	10140	40.04	20230327	15220	-6.70	20230719	10140	40.04	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
145	20230807	090344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14500	-230	5	-1.56	183185160	12631	2.44	14660	14660	14290	19140	10320	14730	14497.86	6.84	0	-3779	15370	15050	14530	14210	13690	15210	14370	153	4410	500	10900	10	1	29989494	4348	51.24	2.76	12	0.04	283.00	5255.00	15220	20230719	-4.73	10140	20230327	43.00	15220	-4.73	20230719	10140	43.00	20230327	15220	-4.73	20230719	10140	43.00	20230327	2.31	N	033500	500	153 억		2051159	N	N	0	N	00	N
146	20230804	160340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14730	620	2	4.39	7553371090	513849	237.34	14200	14850	14010	18340	9880	14110	14699.57	6.82	0	40436	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4417	52.05	2.80	12	1.71	283.00	5255.00	15220	20230719	-3.22	10140	20230327	45.27	15220	-3.22	20230719	10140	45.27	20230327	15220	-3.22	20230719	10140	45.27	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
147	20230804	150341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14690	580	2	4.11	7363623550	500966	231.39	14200	14850	14010	18340	9880	14110	14698.85	6.82	0	39958	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4405	51.91	2.80	12	1.67	283.00	5255.00	15220	20230719	-3.48	10140	20230327	44.87	15220	-3.48	20230719	10140	44.87	20230327	15220	-3.48	20230719	10140	44.87	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
148	20230804	140346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14720	610	2	4.32	6796510740	462571	213.66	14200	14850	14010	18340	9880	14110	14692.90	6.82	0	51145	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4414	52.01	2.80	12	1.54	283.00	5255.00	15220	20230719	-3.29	10140	20230327	45.17	15220	-3.29	20230719	10140	45.17	20230327	15220	-3.29	20230719	10140	45.17	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
149	20230804	130341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14840	730	2	5.17	6180665140	420970	194.44	14200	14850	14010	18340	9880	14110	14681.96	6.82	0	53320	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4450	52.44	2.82	12	1.40	283.00	5255.00	15220	20230719	-2.50	10140	20230327	46.35	15220	-2.50	20230719	10140	46.35	20230327	15220	-2.50	20230719	10140	46.35	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
150	20230804	120341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	680	2	4.82	5344018560	364511	168.36	14200	14840	14010	18340	9880	14110	14660.79	6.82	0	46943	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4435	52.26	2.81	12	1.22	283.00	5255.00	15220	20230719	-2.83	10140	20230327	45.86	15220	-2.83	20230719	10140	45.86	20230327	15220	-2.83	20230719	10140	45.86	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
151	20230804	110342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14780	670	2	4.75	4579632980	312800	144.48	14200	14840	14010	18340	9880	14110	14640.77	6.82	0	41863	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4432	52.23	2.81	12	1.04	283.00	5255.00	15220	20230719	-2.89	10140	20230327	45.76	15220	-2.89	20230719	10140	45.76	20230327	15220	-2.89	20230719	10140	45.76	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
152	20230804	100338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	570	2	4.04	3535444140	241921	111.74	14200	14840	14010	18340	9880	14110	14614.04	6.82	0	24932	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4402	51.87	2.79	12	0.81	283.00	5255.00	15220	20230719	-3.55	10140	20230327	44.77	15220	-3.55	20230719	10140	44.77	20230327	15220	-3.55	20230719	10140	44.77	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
153	20230804	090338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14010	-100	5	-0.71	52866860	3744	1.73	14200	14200	14010	18340	9880	14110	14120.42	6.82	0	-778	14663	14386	14113	13836	13563	14250	13700	153	4230	500	10440	10	1	29989494	4202	49.51	2.67	12	0.01	283.00	5255.00	15220	20230719	-7.95	10140	20230327	38.17	15220	-7.95	20230719	10140	38.17	20230327	15220	-7.95	20230719	10140	38.17	20230327	2.32	N	033500	500	153 억		2046388	N	N	71	N	00	N
154	20230803	160339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14110	-210	5	-1.47	3022295730	215547	63.10	14320	14390	13840	18610	10030	14320	14020.17	6.79	0	17734	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4232	49.86	2.69	12	0.72	283.00	5255.00	15220	20230719	-7.29	10140	20230327	39.15	15220	-7.29	20230719	10140	39.15	20230327	15220	-7.29	20230719	10140	39.15	20230327	2.30	N	033500	500	153 억		2035728	N	N	71	N	00	N
155	20230803	150340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14020	-300	5	-2.09	2884856370	205780	60.24	14320	14390	13840	18610	10030	14320	14017.95	6.79	0	15878	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4205	49.54	2.67	12	0.69	283.00	5255.00	15220	20230719	-7.88	10140	20230327	38.26	15220	-7.88	20230719	10140	38.26	20230327	15220	-7.88	20230719	10140	38.26	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
156	20230803	140337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13990	-330	5	-2.30	2573186560	183551	53.73	14320	14390	13840	18610	10030	14320	14017.60	6.79	0	3794	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4196	49.43	2.66	12	0.61	283.00	5255.00	15220	20230719	-8.08	10140	20230327	37.97	15220	-8.08	20230719	10140	37.97	20230327	15220	-8.08	20230719	10140	37.97	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
157	20230803	130342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13900	-420	5	-2.93	2036939410	144986	42.44	14320	14390	13850	18610	10030	14320	14047.71	6.79	0	-4348	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4169	49.12	2.65	12	0.48	283.00	5255.00	15220	20230719	-8.67	10140	20230327	37.08	15220	-8.67	20230719	10140	37.08	20230327	15220	-8.67	20230719	10140	37.08	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
158	20230803	120341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14000	-320	5	-2.23	1881213650	133802	39.17	14320	14390	13850	18610	10030	14320	14058.12	6.79	0	-6411	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4199	49.47	2.66	12	0.45	283.00	5255.00	15220	20230719	-8.02	10140	20230327	38.07	15220	-8.02	20230719	10140	38.07	20230327	15220	-8.02	20230719	10140	38.07	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
159	20230803	110336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13910	-410	5	-2.86	1542093090	109412	32.03	14320	14390	13900	18610	10030	14320	14092.71	6.79	0	-4909	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4172	49.15	2.65	12	0.36	283.00	5255.00	15220	20230719	-8.61	10140	20230327	37.18	15220	-8.61	20230719	10140	37.18	20230327	15220	-8.61	20230719	10140	37.18	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
160	20230803	100337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14130	-190	5	-1.33	852915020	60175	17.61	14320	14390	14050	18610	10030	14320	14171.94	6.79	0	-3634	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4238	49.93	2.69	12	0.20	283.00	5255.00	15220	20230719	-7.16	10140	20230327	39.35	15220	-7.16	20230719	10140	39.35	20230327	15220	-7.16	20230719	10140	39.35	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
161	20230803	090337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14260	-60	5	-0.42	117633200	8221	2.41	14320	14390	14220	18610	10030	14320	14307.67	6.79	0	-1758	15466	14892	14556	13982	13646	14725	13815	153	4290	500	10590	10	1	29989494	4277	50.39	2.71	12	0.03	283.00	5255.00	15220	20230719	-6.31	10140	20230327	40.63	15220	-6.31	20230719	10140	40.63	20230327	15220	-6.31	20230719	10140	40.63	20230327	2.30	N	033500	500	153 억		2035728	N	N	0	N	00	N
162	20230802	160339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14320	-540	5	-3.63	4981739130	340419	107.78	14860	15130	14220	19310	10410	14860	14634.20	6.76	0	7583	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4294	50.60	2.73	12	1.14	283.00	5255.00	15220	20230719	-5.91	10140	20230327	41.22	15220	-5.91	20230719	10140	41.22	20230327	15220	-5.91	20230719	10140	41.22	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
163	20230802	150342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14340	-520	5	-3.50	4406473740	300162	95.03	14860	15130	14250	19310	10410	14860	14680.15	6.76	0	-2116	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4300	50.67	2.73	12	1.00	283.00	5255.00	15220	20230719	-5.78	10140	20230327	41.42	15220	-5.78	20230719	10140	41.42	20230327	15220	-5.78	20230719	10140	41.42	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
164	20230802	140339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14310	-550	5	-3.70	3963256500	269229	85.24	14860	15130	14290	19310	10410	14860	14720.62	6.76	0	778	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4291	50.57	2.72	12	0.90	283.00	5255.00	15220	20230719	-5.98	10140	20230327	41.12	15220	-5.98	20230719	10140	41.12	20230327	15220	-5.98	20230719	10140	41.12	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
165	20230802	130338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14590	-270	5	-1.82	3216914420	217295	68.79	14860	15130	14430	19310	10410	14860	14804.29	6.76	0	-3131	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4375	51.55	2.78	12	0.72	283.00	5255.00	15220	20230719	-4.14	10140	20230327	43.89	15220	-4.14	20230719	10140	43.89	20230327	15220	-4.14	20230719	10140	43.89	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
166	20230802	120335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14530	-330	5	-2.22	2893930630	195132	61.78	14860	15130	14430	19310	10410	14860	14830.59	6.76	0	2069	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4357	51.34	2.76	12	0.65	283.00	5255.00	15220	20230719	-4.53	10140	20230327	43.29	15220	-4.53	20230719	10140	43.29	20230327	15220	-4.53	20230719	10140	43.29	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
167	20230802	110333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14680	-180	5	-1.21	2133513640	142913	45.25	14860	15130	14680	19310	10410	14860	14928.89	6.76	0	-8428	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4402	51.87	2.79	12	0.48	283.00	5255.00	15220	20230719	-3.55	10140	20230327	44.77	15220	-3.55	20230719	10140	44.77	20230327	15220	-3.55	20230719	10140	44.77	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
168	20230802	100336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14910	50	2	0.34	1580906600	105580	33.43	14860	15130	14700	19310	10410	14860	14973.84	6.76	0	-2510	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4471	52.69	2.84	12	0.35	283.00	5255.00	15220	20230719	-2.04	10140	20230327	47.04	15220	-2.04	20230719	10140	47.04	20230327	15220	-2.04	20230719	10140	47.04	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
169	20230802	090335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14850	-10	5	-0.07	82376820	5551	1.76	14860	14870	14700	19310	10410	14860	14838.94	6.76	0	-416	15226	15042	14726	14542	14226	15135	14635	153	4450	500	10990	10	1	29989494	4453	52.47	2.83	12	0.02	283.00	5255.00	15220	20230719	-2.43	10140	20230327	46.45	15220	-2.43	20230719	10140	46.45	20230327	15220	-2.43	20230719	10140	46.45	20230327	2.30	N	033500	500	153 억		2026140	N	N	26	N	00	N
170	20230801	160337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14860	100	2	0.68	4579454530	312954	85.38	14760	14910	14410	19180	10340	14760	14632.86	6.87	0	-31891	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4456	52.51	2.83	12	1.04	283.00	5255.00	15220	20230719	-2.37	10140	20230327	46.55	15220	-2.37	20230719	10140	46.55	20230327	15220	-2.37	20230719	10140	46.55	20230327	2.50	N	033500	500	153 억		2059395	N	N	26	N	00	N
171	20230801	150333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14820	60	2	0.41	4362372110	298324	81.39	14760	14910	14410	19180	10340	14760	14622.93	6.87	0	-31344	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4444	52.37	2.82	12	0.99	283.00	5255.00	15220	20230719	-2.63	10140	20230327	46.15	15220	-2.63	20230719	10140	46.15	20230327	15220	-2.63	20230719	10140	46.15	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
172	20230801	140341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14760	0	3	0.00	3736253940	256101	69.87	14760	14910	14410	19180	10340	14760	14588.99	6.87	0	-22981	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4426	52.16	2.81	12	0.85	283.00	5255.00	15220	20230719	-3.02	10140	20230327	45.56	15220	-3.02	20230719	10140	45.56	20230327	15220	-3.02	20230719	10140	45.56	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
173	20230801	130334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14790	30	2	0.20	3172640800	217909	59.45	14760	14910	14410	19180	10340	14760	14559.48	6.87	0	-19227	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4435	52.26	2.81	12	0.73	283.00	5255.00	15220	20230719	-2.83	10140	20230327	45.86	15220	-2.83	20230719	10140	45.86	20230327	15220	-2.83	20230719	10140	45.86	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
174	20230801	120335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14590	-170	5	-1.15	2429080040	167263	45.63	14760	14910	14410	19180	10340	14760	14522.52	6.87	0	-14202	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4375	51.55	2.78	12	0.56	283.00	5255.00	15220	20230719	-4.14	10140	20230327	43.89	15220	-4.14	20230719	10140	43.89	20230327	15220	-4.14	20230719	10140	43.89	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
175	20230801	110332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14470	-290	5	-1.96	1648779300	113640	31.00	14760	14910	14410	19180	10340	14760	14508.79	6.87	0	-19467	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4339	51.13	2.75	12	0.38	283.00	5255.00	15220	20230719	-4.93	10140	20230327	42.70	15220	-4.93	20230719	10140	42.70	20230327	15220	-4.93	20230719	10140	42.70	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
176	20230801	100335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14500	-260	5	-1.76	1146128710	78862	21.51	14760	14910	14410	19180	10340	14760	14533.35	6.87	0	-11364	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4348	51.24	2.76	12	0.26	283.00	5255.00	15220	20230719	-4.73	10140	20230327	43.00	15220	-4.73	20230719	10140	43.00	20230327	15220	-4.73	20230719	10140	43.00	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N
177	20230801	090331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	14720	-40	5	-0.27	145731140	9936	2.71	14760	14910	14530	19180	10340	14760	14666.98	6.87	0	733	15346	15052	14776	14482	14206	15200	14630	153	4420	500	10920	10	1	29989494	4414	52.01	2.80	12	0.03	283.00	5255.00	15220	20230719	-3.29	10140	20230327	45.17	15220	-3.29	20230719	10140	45.17	20230327	15220	-3.29	20230719	10140	45.17	20230327	2.50	N	033500	500	153 억		2059395	N	N	315	N	00	N