KissMeData/285800/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	161105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4925	-375	5	-7.08	2636329690	521574	168.79	5250	5320	4920	6890	3710	5300	5054.92	1.56	0	-28572	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	5	1	17105570	842	12.16	2.93	12	3.05	405.00	1683.00	13000	20230601	-62.12	4020	20230727	22.51	13000	-62.12	20230601	4020	22.51	20230727	13000	-62.12	20230601	4020	22.51	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
3	20230831	151359	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	-355	5	-6.70	2468459285	487529	157.77	5250	5320	4920	6890	3710	5300	5063.20	1.56	0	-26080	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	5	1	17105570	846	12.21	2.94	12	2.85	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
4	20230831	141516	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4955	-345	5	-6.51	2149329440	423063	136.91	5250	5320	4920	6890	3710	5300	5080.40	1.56	0	-11474	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	5	1	17105570	848	12.23	2.94	12	2.47	405.00	1683.00	13000	20230601	-61.88	4020	20230727	23.26	13000	-61.88	20230601	4020	23.26	20230727	13000	-61.88	20230601	4020	23.26	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
5	20230831	131438	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4970	-330	5	-6.23	1723807650	337075	109.08	5250	5320	4920	6890	3710	5300	5114.02	1.56	0	-27348	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	5	1	17105570	850	12.27	2.95	12	1.97	405.00	1683.00	13000	20230601	-61.77	4020	20230727	23.63	13000	-61.77	20230601	4020	23.63	20230727	13000	-61.77	20230601	4020	23.63	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
6	20230831	121531	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5090	-210	5	-3.96	1138508520	219699	71.10	5250	5320	5060	6890	3710	5300	5182.13	1.56	0	-31643	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	10	1	17105570	871	12.57	3.02	12	1.28	405.00	1683.00	13000	20230601	-60.85	4020	20230727	26.62	13000	-60.85	20230601	4020	26.62	20230727	13000	-60.85	20230601	4020	26.62	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
7	20230831	112000	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5190	-110	5	-2.08	659009200	125975	40.77	5250	5320	5160	6890	3710	5300	5231.27	1.56	0	-3649	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	10	1	17105570	888	12.81	3.08	12	0.74	405.00	1683.00	13000	20230601	-60.08	4020	20230727	29.10	13000	-60.08	20230601	4020	29.10	20230727	13000	-60.08	20230601	4020	29.10	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
8	20230831	101622	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5250	-50	5	-0.94	349411000	66385	21.48	5250	5320	5210	6890	3710	5300	5263.40	1.56	0	10487	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	10	1	17105570	898	12.96	3.12	12	0.39	405.00	1683.00	13000	20230601	-59.62	4020	20230727	30.60	13000	-59.62	20230601	4020	30.60	20230727	13000	-59.62	20230601	4020	30.60	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
9	20230831	091448	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5260	-40	5	-0.75	91347460	17310	5.60	5250	5320	5250	6890	3710	5300	5277.15	1.56	0	-2652	5486	5392	5276	5182	5066	5335	5125	17	1590	100	3710	10	1	17105570	900	12.99	3.13	12	0.10	405.00	1683.00	13000	20230601	-59.54	4020	20230727	30.85	13000	-59.54	20230601	4020	30.85	20230727	13000	-59.54	20230601	4020	30.85	20230727	0.83	N	285800	100	17 억		267574	N	N	0	N	00	N
10	20230830	161110	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5300	-50	5	-0.93	1602312480	304170	63.12	5350	5370	5160	6950	3750	5350	5267.47	1.41	0	23412	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	907	13.09	3.15	12	1.78	405.00	1683.00	13000	20230601	-59.23	4020	20230727	31.84	13000	-59.23	20230601	4020	31.84	20230727	13000	-59.23	20230601	4020	31.84	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
11	20230830	151335	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5300	-50	5	-0.93	1508160690	286409	59.43	5350	5370	5160	6950	3750	5350	5265.57	1.41	0	14686	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	907	13.09	3.15	12	1.67	405.00	1683.00	13000	20230601	-59.23	4020	20230727	31.84	13000	-59.23	20230601	4020	31.84	20230727	13000	-59.23	20230601	4020	31.84	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
12	20230830	141428	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5310	-40	5	-0.75	1299573720	247046	51.26	5350	5370	5160	6950	3750	5350	5260.22	1.41	0	5228	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	908	13.11	3.16	12	1.44	405.00	1683.00	13000	20230601	-59.15	4020	20230727	32.09	13000	-59.15	20230601	4020	32.09	20230727	13000	-59.15	20230601	4020	32.09	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
13	20230830	131421	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5260	-90	5	-1.68	1108830820	210922	43.77	5350	5370	5160	6950	3750	5350	5256.78	1.41	0	-11487	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	900	12.99	3.13	12	1.23	405.00	1683.00	13000	20230601	-59.54	4020	20230727	30.85	13000	-59.54	20230601	4020	30.85	20230727	13000	-59.54	20230601	4020	30.85	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
14	20230830	121433	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5220	-130	5	-2.43	1011572560	192329	39.91	5350	5370	5160	6950	3750	5350	5259.29	1.41	0	-13265	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	893	12.89	3.10	12	1.12	405.00	1683.00	13000	20230601	-59.85	4020	20230727	29.85	13000	-59.85	20230601	4020	29.85	20230727	13000	-59.85	20230601	4020	29.85	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
15	20230830	111949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5270	-80	5	-1.50	839426720	159274	33.05	5350	5370	5200	6950	3750	5350	5270.00	1.41	0	-3847	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	901	13.01	3.13	12	0.93	405.00	1683.00	13000	20230601	-59.46	4020	20230727	31.09	13000	-59.46	20230601	4020	31.09	20230727	13000	-59.46	20230601	4020	31.09	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
16	20230830	101518	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5270	-80	5	-1.50	581173960	109825	22.79	5350	5370	5210	6950	3750	5350	5291.47	1.41	0	1005	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	901	13.01	3.13	12	0.64	405.00	1683.00	13000	20230601	-59.46	4020	20230727	31.09	13000	-59.46	20230601	4020	31.09	20230727	13000	-59.46	20230601	4020	31.09	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
17	20230830	091418	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5340	-10	5	-0.19	165410060	31023	6.44	5350	5370	5300	6950	3750	5350	5331.46	1.41	0	-4091	5536	5442	5266	5172	4996	5490	5220	17	1600	100	3740	10	1	17105570	913	13.19	3.17	12	0.18	405.00	1683.00	13000	20230601	-58.92	4020	20230727	32.84	13000	-58.92	20230601	4020	32.84	20230727	13000	-58.92	20230601	4020	32.84	20230727	0.79	N	285800	100	17 억		241863	N	N	0	N	00	N
18	20230829	161104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5350	140	2	2.69	2479697720	471051	47.54	5250	5360	5090	6770	3650	5210	5263.88	0.84	0	98696	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	915	13.21	3.18	12	2.75	405.00	1683.00	13000	20230601	-58.85	4020	20230727	33.08	13000	-58.85	20230601	4020	33.08	20230727	13000	-58.85	20230601	4020	33.08	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
19	20230829	151343	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5330	120	2	2.30	2305882970	438536	44.26	5250	5360	5090	6770	3650	5210	5258.16	0.84	0	97995	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	912	13.16	3.17	12	2.56	405.00	1683.00	13000	20230601	-59.00	4020	20230727	32.59	13000	-59.00	20230601	4020	32.59	20230727	13000	-59.00	20230601	4020	32.59	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
20	20230829	141522	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5290	80	2	1.54	1996994160	380440	38.40	5250	5360	5090	6770	3650	5210	5249.19	0.84	0	79080	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	905	13.06	3.14	12	2.22	405.00	1683.00	13000	20230601	-59.31	4020	20230727	31.59	13000	-59.31	20230601	4020	31.59	20230727	13000	-59.31	20230601	4020	31.59	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
21	20230829	131415	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5270	60	2	1.15	1757740170	334774	33.79	5250	5360	5090	6770	3650	5210	5250.55	0.84	0	72097	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	901	13.01	3.13	12	1.96	405.00	1683.00	13000	20230601	-59.46	4020	20230727	31.09	13000	-59.46	20230601	4020	31.09	20230727	13000	-59.46	20230601	4020	31.09	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
22	20230829	121515	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5330	120	2	2.30	1510090210	287926	29.06	5250	5360	5090	6770	3650	5210	5244.74	0.84	0	68987	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	912	13.16	3.17	12	1.68	405.00	1683.00	13000	20230601	-59.00	4020	20230727	32.59	13000	-59.00	20230601	4020	32.59	20230727	13000	-59.00	20230601	4020	32.59	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
23	20230829	112209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5330	120	2	2.30	1323885620	252931	25.53	5250	5330	5090	6770	3650	5210	5234.20	0.84	0	63110	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	912	13.16	3.17	12	1.48	405.00	1683.00	13000	20230601	-59.00	4020	20230727	32.59	13000	-59.00	20230601	4020	32.59	20230727	13000	-59.00	20230601	4020	32.59	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
24	20230829	101610	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5310	100	2	1.92	1044808460	200268	20.21	5250	5320	5090	6770	3650	5210	5217.06	0.84	0	43004	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	908	13.11	3.16	12	1.17	405.00	1683.00	13000	20230601	-59.15	4020	20230727	32.09	13000	-59.15	20230601	4020	32.09	20230727	13000	-59.15	20230601	4020	32.09	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
25	20230829	091045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5210	0	3	0.00	460212620	88963	8.98	5250	5260	5090	6770	3650	5210	5172.99	0.84	0	10324	5956	5582	5376	5002	4796	5480	4900	17	1560	100	3640	10	1	17105570	891	12.86	3.10	12	0.52	405.00	1683.00	13000	20230601	-59.92	4020	20230727	29.60	13000	-59.92	20230601	4020	29.60	20230727	13000	-59.92	20230601	4020	29.60	20230727	0.62	N	285800	100	17 억		143826	N	N	0	N	00	N
26	20230828	161033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5210	-450	5	-7.95	5259370360	982244	25.29	5700	5750	5170	7350	3970	5660	5354.61	1.84	0	-171449	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	891	12.86	3.10	12	5.74	405.00	1683.00	13000	20230601	-59.92	4020	20230727	29.60	13000	-59.92	20230601	4020	29.60	20230727	13000	-59.92	20230601	4020	29.60	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
27	20230828	151042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5220	-440	5	-7.77	4837015260	901018	23.19	5700	5750	5210	7350	3970	5660	5368.39	1.84	0	-168396	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	893	12.89	3.10	12	5.27	405.00	1683.00	13000	20230601	-59.85	4020	20230727	29.85	13000	-59.85	20230601	4020	29.85	20230727	13000	-59.85	20230601	4020	29.85	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
28	20230828	141045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5250	-410	5	-7.24	4458097830	828564	21.33	5700	5750	5210	7350	3970	5660	5380.51	1.84	0	-146505	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	898	12.96	3.12	12	4.84	405.00	1683.00	13000	20230601	-59.62	4020	20230727	30.60	13000	-59.62	20230601	4020	30.60	20230727	13000	-59.62	20230601	4020	30.60	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
29	20230828	131054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5250	-410	5	-7.24	4167740710	773266	19.91	5700	5750	5210	7350	3970	5660	5389.79	1.84	0	-139520	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	898	12.96	3.12	12	4.52	405.00	1683.00	13000	20230601	-59.62	4020	20230727	30.60	13000	-59.62	20230601	4020	30.60	20230727	13000	-59.62	20230601	4020	30.60	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
30	20230828	121044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5280	-380	5	-6.71	3852807010	713225	18.36	5700	5750	5210	7350	3970	5660	5401.95	1.84	0	-124813	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	903	13.04	3.14	12	4.17	405.00	1683.00	13000	20230601	-59.38	4020	20230727	31.34	13000	-59.38	20230601	4020	31.34	20230727	13000	-59.38	20230601	4020	31.34	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
31	20230828	111041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5270	-390	5	-6.89	3526556950	651478	16.77	5700	5750	5210	7350	3970	5660	5413.16	1.84	0	-105359	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	901	13.01	3.13	12	3.81	405.00	1683.00	13000	20230601	-59.46	4020	20230727	31.09	13000	-59.46	20230601	4020	31.09	20230727	13000	-59.46	20230601	4020	31.09	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
32	20230828	101030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5280	-380	5	-6.71	2929500070	537958	13.85	5700	5750	5260	7350	3970	5660	5445.59	1.84	0	-91771	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	903	13.04	3.14	12	3.14	405.00	1683.00	13000	20230601	-59.38	4020	20230727	31.34	13000	-59.38	20230601	4020	31.34	20230727	13000	-59.38	20230601	4020	31.34	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
33	20230828	091044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5550	-110	5	-1.94	581851880	103675	2.67	5700	5750	5480	7350	3970	5660	5612.27	1.84	0	9477	6780	6220	5890	5330	5000	6055	5165	17	1690	100	3960	10	1	17105570	949	13.70	3.30	12	0.61	405.00	1683.00	13000	20230601	-57.31	4020	20230727	38.06	13000	-57.31	20230601	4020	38.06	20230727	13000	-57.31	20230601	4020	38.06	20230727	0.58	N	285800	100	17 억		314969	N	N	0	N	00	N
34	20230825	161036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5660	20	2	0.35	23358810220	3872418	239.83	5690	6450	5560	7330	3950	5640	6032.89	1.64	0	26201	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	968	13.98	3.36	12	22.64	405.00	1683.00	13000	20230601	-56.46	4020	20230727	40.80	13000	-56.46	20230601	4020	40.80	20230727	13000	-56.46	20230601	4020	40.80	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
35	20230825	151043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5640	0	3	0.00	23020550070	3812611	236.13	5690	6450	5560	7330	3950	5640	6038.37	1.64	0	14891	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	965	13.93	3.35	12	22.29	405.00	1683.00	13000	20230601	-56.62	4020	20230727	40.30	13000	-56.62	20230601	4020	40.30	20230727	13000	-56.62	20230601	4020	40.30	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
36	20230825	141042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5690	50	2	0.89	22146403870	3658117	226.56	5690	6450	5560	7330	3950	5640	6054.44	1.64	0	2452	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	973	14.05	3.38	12	21.39	405.00	1683.00	13000	20230601	-56.23	4020	20230727	41.54	13000	-56.23	20230601	4020	41.54	20230727	13000	-56.23	20230601	4020	41.54	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
37	20230825	131036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5820	180	2	3.19	21392276220	3526097	218.39	5690	6450	5560	7330	3950	5640	6067.27	1.64	0	10974	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	996	14.37	3.46	12	20.61	405.00	1683.00	13000	20230601	-55.23	4020	20230727	44.78	13000	-55.23	20230601	4020	44.78	20230727	13000	-55.23	20230601	4020	44.78	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
38	20230825	121038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5810	170	2	3.01	20697757330	3405531	210.92	5690	6450	5560	7330	3950	5640	6078.14	1.64	0	20628	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	994	14.35	3.45	12	19.91	405.00	1683.00	13000	20230601	-55.31	4020	20230727	44.53	13000	-55.31	20230601	4020	44.53	20230727	13000	-55.31	20230601	4020	44.53	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
39	20230825	111036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5900	260	2	4.61	19569262360	3211801	198.92	5690	6450	5560	7330	3950	5640	6093.42	1.64	0	56199	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	1009	14.57	3.51	12	18.78	405.00	1683.00	13000	20230601	-54.62	4020	20230727	46.77	13000	-54.62	20230601	4020	46.77	20230727	13000	-54.62	20230601	4020	46.77	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
40	20230825	101043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6030	390	2	6.91	17513693630	2866626	177.54	5690	6450	5560	7330	3950	5640	6110.09	1.64	0	38769	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	1031	14.89	3.58	12	16.76	405.00	1683.00	13000	20230601	-53.62	4020	20230727	50.00	13000	-53.62	20230601	4020	50.00	20230727	13000	-53.62	20230601	4020	50.00	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
41	20230825	091035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5870	230	2	4.08	2874357580	498695	30.89	5690	5990	5560	7330	3950	5640	5764.63	1.64	0	6807	6100	5870	5580	5350	5060	5985	5465	17	1690	100	3940	10	1	17105570	1004	14.49	3.49	12	2.92	405.00	1683.00	13000	20230601	-54.85	4020	20230727	46.02	13000	-54.85	20230601	4020	46.02	20230727	13000	-54.85	20230601	4020	46.02	20230727	0.65	N	285800	100	17 억		280744	N	N	0	N	00	N
42	20230824	161031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5640	330	2	6.21	9032301900	1609089	255.82	5400	5810	5290	6900	3720	5310	5613.34	1.25	0	69947	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	965	13.93	3.35	12	9.41	405.00	1683.00	13000	20230601	-56.62	4020	20230727	40.30	13000	-56.62	20230601	4020	40.30	20230727	13000	-56.62	20230601	4020	40.30	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
43	20230824	151029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5640	330	2	6.21	8749199630	1558767	247.82	5400	5810	5290	6900	3720	5310	5613.01	1.25	0	72711	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	965	13.93	3.35	12	9.11	405.00	1683.00	13000	20230601	-56.62	4020	20230727	40.30	13000	-56.62	20230601	4020	40.30	20230727	13000	-56.62	20230601	4020	40.30	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
44	20230824	141030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	260	2	4.90	7812816500	1392425	221.37	5400	5810	5290	6900	3720	5310	5611.07	1.25	0	37705	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	953	13.75	3.31	12	8.14	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
45	20230824	131034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5530	220	2	4.14	7363974390	1311459	208.50	5400	5810	5290	6900	3720	5310	5615.24	1.25	0	55709	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	946	13.65	3.29	12	7.67	405.00	1683.00	13000	20230601	-57.46	4020	20230727	37.56	13000	-57.46	20230601	4020	37.56	20230727	13000	-57.46	20230601	4020	37.56	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
46	20230824	121036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	260	2	4.90	6905492200	1228946	195.38	5400	5810	5290	6900	3720	5310	5619.19	1.25	0	46519	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	953	13.75	3.31	12	7.18	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
47	20230824	111031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5540	230	2	4.33	6456413200	1147883	182.49	5400	5810	5290	6900	3720	5310	5624.79	1.25	0	53768	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	948	13.68	3.29	12	6.71	405.00	1683.00	13000	20230601	-57.38	4020	20230727	37.81	13000	-57.38	20230601	4020	37.81	20230727	13000	-57.38	20230601	4020	37.81	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
48	20230824	101027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5580	270	2	5.08	3140604150	563434	89.58	5400	5700	5290	6900	3720	5310	5574.32	1.25	0	88292	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	954	13.78	3.32	12	3.29	405.00	1683.00	13000	20230601	-57.08	4020	20230727	38.81	13000	-57.08	20230601	4020	38.81	20230727	13000	-57.08	20230601	4020	38.81	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
49	20230824	091031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5360	50	2	0.94	267985140	50032	7.95	5400	5420	5290	6900	3720	5310	5356.84	1.25	0	10728	5743	5526	5383	5166	5023	5455	5095	17	1590	100	3710	10	1	17105570	917	13.23	3.18	12	0.29	405.00	1683.00	13000	20230601	-58.77	4020	20230727	33.33	13000	-58.77	20230601	4020	33.33	20230727	13000	-58.77	20230601	4020	33.33	20230727	0.54	N	285800	100	17 억		213594	N	N	0	N	00	N
50	20230823	161026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5310	-100	5	-1.85	3364560430	619116	66.26	5510	5600	5240	7030	3790	5410	5434.80	1.42	0	-26767	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	908	13.11	3.16	12	3.62	405.00	1683.00	13000	20230601	-59.15	4020	20230727	32.09	13000	-59.15	20230601	4020	32.09	20230727	13000	-59.15	20230601	4020	32.09	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
51	20230823	151024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5300	-110	5	-2.03	3200228650	588128	62.94	5510	5600	5240	7030	3790	5410	5441.43	1.42	0	-27688	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	907	13.09	3.15	12	3.44	405.00	1683.00	13000	20230601	-59.23	4020	20230727	31.84	13000	-59.23	20230601	4020	31.84	20230727	13000	-59.23	20230601	4020	31.84	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
52	20230823	141033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5380	-30	5	-0.55	2753818210	503872	53.93	5510	5600	5300	7030	3790	5410	5465.42	1.42	0	-22053	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	920	13.28	3.20	12	2.95	405.00	1683.00	13000	20230601	-58.62	4020	20230727	33.83	13000	-58.62	20230601	4020	33.83	20230727	13000	-58.62	20230601	4020	33.83	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
53	20230823	131024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5360	-50	5	-0.92	2450007340	446930	47.83	5510	5600	5340	7030	3790	5410	5482.02	1.42	0	-6463	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	917	13.23	3.18	12	2.61	405.00	1683.00	13000	20230601	-58.77	4020	20230727	33.33	13000	-58.77	20230601	4020	33.33	20230727	13000	-58.77	20230601	4020	33.33	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
54	20230823	121032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5430	20	2	0.37	2087750110	379811	40.65	5510	5600	5360	7030	3790	5410	5497.04	1.42	0	19414	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	929	13.41	3.23	12	2.22	405.00	1683.00	13000	20230601	-58.23	4020	20230727	35.07	13000	-58.23	20230601	4020	35.07	20230727	13000	-58.23	20230601	4020	35.07	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
55	20230823	111026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5500	90	2	1.66	1868629320	339715	36.36	5510	5600	5360	7030	3790	5410	5500.85	1.42	0	20894	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	941	13.58	3.27	12	1.99	405.00	1683.00	13000	20230601	-57.69	4020	20230727	36.82	13000	-57.69	20230601	4020	36.82	20230727	13000	-57.69	20230601	4020	36.82	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
56	20230823	101026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5550	140	2	2.59	1260262060	230033	24.62	5510	5560	5360	7030	3790	5410	5478.91	1.42	0	-351	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	949	13.70	3.30	12	1.34	405.00	1683.00	13000	20230601	-57.31	4020	20230727	38.06	13000	-57.31	20230601	4020	38.06	20230727	13000	-57.31	20230601	4020	38.06	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
57	20230823	091035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5440	30	2	0.55	361321600	66344	7.10	5510	5520	5360	7030	3790	5410	5446.74	1.42	0	-25544	5890	5650	5470	5230	5050	5620	5200	17	1620	100	3780	10	1	17105570	931	13.43	3.23	12	0.39	405.00	1683.00	13000	20230601	-58.15	4020	20230727	35.32	13000	-58.15	20230601	4020	35.32	20230727	13000	-58.15	20230601	4020	35.32	20230727	0.47	N	285800	100	17 억		242401	N	N	0	N	00	N
58	20230822	161021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5410	-10	5	-0.18	5042093720	920663	78.25	5410	5710	5290	7040	3800	5420	5476.76	1.41	0	6816	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	925	13.36	3.21	12	5.38	405.00	1683.00	13000	20230601	-58.38	4020	20230727	34.58	13000	-58.38	20230601	4020	34.58	20230727	13000	-58.38	20230601	4020	34.58	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
59	20230822	151022	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5320	-100	5	-1.85	4895934860	893442	75.94	5410	5710	5290	7040	3800	5420	5479.86	1.41	0	1160	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	910	13.14	3.16	12	5.22	405.00	1683.00	13000	20230601	-59.08	4020	20230727	32.34	13000	-59.08	20230601	4020	32.34	20230727	13000	-59.08	20230601	4020	32.34	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
60	20230822	141022	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5360	-60	5	-1.11	4632033990	843893	71.73	5410	5710	5290	7040	3800	5420	5488.89	1.41	0	-4372	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	917	13.23	3.18	12	4.93	405.00	1683.00	13000	20230601	-58.77	4020	20230727	33.33	13000	-58.77	20230601	4020	33.33	20230727	13000	-58.77	20230601	4020	33.33	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
61	20230822	131019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5380	-40	5	-0.74	4238528500	770322	65.47	5410	5710	5290	7040	3800	5420	5502.28	1.41	0	-3963	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	920	13.28	3.20	12	4.50	405.00	1683.00	13000	20230601	-58.62	4020	20230727	33.83	13000	-58.62	20230601	4020	33.83	20230727	13000	-58.62	20230601	4020	33.83	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
62	20230822	121006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5530	110	2	2.03	1989156030	364563	30.99	5410	5570	5290	7040	3800	5420	5456.28	1.41	0	57386	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	946	13.65	3.29	12	2.13	405.00	1683.00	13000	20230601	-57.46	4020	20230727	37.56	13000	-57.46	20230601	4020	37.56	20230727	13000	-57.46	20230601	4020	37.56	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
63	20230822	111018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5430	10	2	0.18	1586428490	291500	24.78	5410	5570	5290	7040	3800	5420	5442.29	1.41	0	48878	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	929	13.41	3.23	12	1.70	405.00	1683.00	13000	20230601	-58.23	4020	20230727	35.07	13000	-58.23	20230601	4020	35.07	20230727	13000	-58.23	20230601	4020	35.07	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
64	20230822	101016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5450	30	2	0.55	991047870	180823	15.37	5410	5570	5410	7040	3800	5420	5480.76	1.41	0	29888	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	932	13.46	3.24	12	1.06	405.00	1683.00	13000	20230601	-58.08	4020	20230727	35.57	13000	-58.08	20230601	4020	35.57	20230727	13000	-58.08	20230601	4020	35.57	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
65	20230822	091015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5450	30	2	0.55	381243130	69574	5.91	5410	5570	5410	7040	3800	5420	5479.68	1.41	0	23025	5933	5676	5543	5286	5153	5615	5225	17	1620	100	3790	10	1	17105570	932	13.46	3.24	12	0.41	405.00	1683.00	13000	20230601	-58.08	4020	20230727	35.57	13000	-58.08	20230601	4020	35.57	20230727	13000	-58.08	20230601	4020	35.57	20230727	0.49	N	285800	100	17 억		241251	N	N	0	N	00	N
66	20230821	161014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5420	-50	5	-0.91	6481009300	1160040	132.27	5420	5800	5410	7110	3830	5470	5587.39	1.68	0	-44732	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	927	13.38	3.22	12	6.78	405.00	1683.00	13000	20230601	-58.31	4020	20230727	34.83	13000	-58.31	20230601	4020	34.83	20230727	13000	-58.31	20230601	4020	34.83	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
67	20230821	151020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5460	-10	5	-0.18	6165050870	1101976	125.65	5420	5800	5410	7110	3830	5470	5594.56	1.68	0	-57770	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	934	13.48	3.24	12	6.44	405.00	1683.00	13000	20230601	-58.00	4020	20230727	35.82	13000	-58.00	20230601	4020	35.82	20230727	13000	-58.00	20230601	4020	35.82	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
68	20230821	141016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	100	2	1.83	5549401690	989899	112.87	5420	5800	5410	7110	3830	5470	5606.05	1.68	0	-77306	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	953	13.75	3.31	12	5.79	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
69	20230821	131027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5520	50	2	0.91	5258454000	937408	106.89	5420	5800	5410	7110	3830	5470	5609.60	1.68	0	-94916	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	944	13.63	3.28	12	5.48	405.00	1683.00	13000	20230601	-57.54	4020	20230727	37.31	13000	-57.54	20230601	4020	37.31	20230727	13000	-57.54	20230601	4020	37.31	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
70	20230821	121025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5530	60	2	1.10	5061043780	901573	102.80	5420	5800	5410	7110	3830	5470	5613.60	1.68	0	-91231	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	946	13.65	3.29	12	5.27	405.00	1683.00	13000	20230601	-57.46	4020	20230727	37.56	13000	-57.46	20230601	4020	37.56	20230727	13000	-57.46	20230601	4020	37.56	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
71	20230821	111015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5540	70	2	1.28	4713456880	838858	95.65	5420	5800	5410	7110	3830	5470	5618.93	1.68	0	-89738	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	948	13.68	3.29	12	4.90	405.00	1683.00	13000	20230601	-57.38	4020	20230727	37.81	13000	-57.38	20230601	4020	37.81	20230727	13000	-57.38	20230601	4020	37.81	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
72	20230821	101013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5560	90	2	1.65	2112937010	379104	43.23	5420	5670	5410	7110	3830	5470	5573.55	1.68	0	5139	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	951	13.73	3.30	12	2.22	405.00	1683.00	13000	20230601	-57.23	4020	20230727	38.31	13000	-57.23	20230601	4020	38.31	20230727	13000	-57.23	20230601	4020	38.31	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
73	20230821	091024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5560	90	2	1.65	1134761240	204023	23.26	5420	5650	5410	7110	3830	5470	5562.01	1.68	0	17120	6056	5762	5616	5322	5176	5690	5250	17	1640	100	3820	10	1	17105570	951	13.73	3.30	12	1.19	405.00	1683.00	13000	20230601	-57.23	4020	20230727	38.31	13000	-57.23	20230601	4020	38.31	20230727	13000	-57.23	20230601	4020	38.31	20230727	0.63	N	285800	100	17 억		287504	N	N	0	N	00	N
74	20230818	161015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5470	-460	5	-7.76	4812322380	851187	80.63	5800	5910	5470	7700	4160	5930	5654.23	1.31	0	61816	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	936	13.51	3.25	12	4.98	405.00	1683.00	13000	20230601	-57.92	4020	20230727	36.07	13000	-57.92	20230601	4020	36.07	20230727	13000	-57.92	20230601	4020	36.07	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
75	20230818	151006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5550	-380	5	-6.41	4395022220	775237	73.44	5800	5910	5510	7700	4160	5930	5669.26	1.31	0	52355	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	949	13.70	3.30	12	4.53	405.00	1683.00	13000	20230601	-57.31	4020	20230727	38.06	13000	-57.31	20230601	4020	38.06	20230727	13000	-57.31	20230601	4020	38.06	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
76	20230818	141015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	-360	5	-6.07	3751523510	659328	62.46	5800	5910	5530	7700	4160	5930	5689.91	1.31	0	28964	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	953	13.75	3.31	12	3.85	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
77	20230818	131007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5600	-330	5	-5.56	3293606050	577401	54.70	5800	5910	5570	7700	4160	5930	5704.18	1.31	0	23738	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	958	13.83	3.33	12	3.38	405.00	1683.00	13000	20230601	-56.92	4020	20230727	39.30	13000	-56.92	20230601	4020	39.30	20230727	13000	-56.92	20230601	4020	39.30	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
78	20230818	121018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5700	-230	5	-3.88	2752488990	481096	45.57	5800	5910	5570	7700	4160	5930	5721.28	1.31	0	6634	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	975	14.07	3.39	12	2.81	405.00	1683.00	13000	20230601	-56.15	4020	20230727	41.79	13000	-56.15	20230601	4020	41.79	20230727	13000	-56.15	20230601	4020	41.79	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
79	20230818	111009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5710	-220	5	-3.71	2499102880	436610	41.36	5800	5910	5570	7700	4160	5930	5723.87	1.31	0	-6520	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	977	14.10	3.39	12	2.55	405.00	1683.00	13000	20230601	-56.08	4020	20230727	42.04	13000	-56.08	20230601	4020	42.04	20230727	13000	-56.08	20230601	4020	42.04	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
80	20230818	101016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5710	-220	5	-3.71	1948788690	339941	32.20	5800	5910	5570	7700	4160	5930	5732.71	1.31	0	-32425	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	977	14.10	3.39	12	1.99	405.00	1683.00	13000	20230601	-56.08	4020	20230727	42.04	13000	-56.08	20230601	4020	42.04	20230727	13000	-56.08	20230601	4020	42.04	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
81	20230818	091019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5900	-30	5	-0.51	433396240	74355	7.04	5800	5910	5760	7700	4160	5930	5828.71	1.31	0	-60	6470	6200	5960	5690	5450	6080	5570	17	1770	100	4150	10	1	17105570	1009	14.57	3.51	12	0.43	405.00	1683.00	13000	20230601	-54.62	4020	20230727	46.77	13000	-54.62	20230601	4020	46.77	20230727	13000	-54.62	20230601	4020	46.77	20230727	0.90	N	285800	100	17 억		224703	N	N	0	N	00	N
82	20230817	161015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5930	-320	5	-5.12	6089761980	1029020	60.02	6100	6230	5720	8120	4380	6250	5917.95	0.78	0	92198	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	1014	14.64	3.52	12	6.02	405.00	1683.00	13000	20230601	-54.38	4020	20230727	47.51	13000	-54.38	20230601	4020	47.51	20230727	13000	-54.38	20230601	4020	47.51	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
83	20230817	151021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5870	-380	5	-6.08	5810906490	981770	57.26	6100	6230	5720	8120	4380	6250	5918.80	0.78	0	93300	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	1004	14.49	3.49	12	5.74	405.00	1683.00	13000	20230601	-54.85	4020	20230727	46.02	13000	-54.85	20230601	4020	46.02	20230727	13000	-54.85	20230601	4020	46.02	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
84	20230817	141012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5920	-330	5	-5.28	5226313290	882633	51.48	6100	6230	5720	8120	4380	6250	5921.27	0.78	0	96054	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	1013	14.62	3.52	12	5.16	405.00	1683.00	13000	20230601	-54.46	4020	20230727	47.26	13000	-54.46	20230601	4020	47.26	20230727	13000	-54.46	20230601	4020	47.26	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
85	20230817	131009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5840	-410	5	-6.56	4852431170	819240	47.78	6100	6230	5720	8120	4380	6250	5923.08	0.78	0	91877	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	999	14.42	3.47	12	4.79	405.00	1683.00	13000	20230601	-55.08	4020	20230727	45.27	13000	-55.08	20230601	4020	45.27	20230727	13000	-55.08	20230601	4020	45.27	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
86	20230817	121012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5840	-410	5	-6.56	4534058720	764840	44.61	6100	6230	5720	8120	4380	6250	5928.11	0.78	0	83386	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	999	14.42	3.47	12	4.47	405.00	1683.00	13000	20230601	-55.08	4020	20230727	45.27	13000	-55.08	20230601	4020	45.27	20230727	13000	-55.08	20230601	4020	45.27	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
87	20230817	111013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5800	-450	5	-7.20	4293565780	723685	42.21	6100	6230	5720	8120	4380	6250	5932.92	0.78	0	85981	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	992	14.32	3.45	12	4.23	405.00	1683.00	13000	20230601	-55.38	4020	20230727	44.28	13000	-55.38	20230601	4020	44.28	20230727	13000	-55.38	20230601	4020	44.28	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
88	20230817	101008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5810	-440	5	-7.04	3287289230	549833	32.07	6100	6230	5810	8120	4380	6250	5978.70	0.78	0	44844	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	994	14.35	3.45	12	3.21	405.00	1683.00	13000	20230601	-55.31	4020	20230727	44.53	13000	-55.31	20230601	4020	44.53	20230727	13000	-55.31	20230601	4020	44.53	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
89	20230817	091007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6080	-170	5	-2.72	868280110	142015	8.28	6100	6230	6070	8120	4380	6250	6113.99	0.78	0	-6853	6756	6502	6346	6092	5936	6425	6015	17	1870	100	4370	10	1	17105570	1040	15.01	3.61	12	0.83	405.00	1683.00	13000	20230601	-53.23	4020	20230727	51.24	13000	-53.23	20230601	4020	51.24	20230727	13000	-53.23	20230601	4020	51.24	20230727	0.84	N	285800	100	17 억		133311	N	N	0	N	00	N
90	20230816	161012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6250	-350	5	-5.30	10746657550	1683928	17.26	6380	6600	6190	8580	4620	6600	6380.84	0.42	0	62441	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1069	15.43	3.71	12	9.84	405.00	1683.00	13000	20230601	-51.92	4020	20230727	55.47	13000	-51.92	20230601	4020	55.47	20230727	13000	-51.92	20230601	4020	55.47	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
91	20230816	151014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6220	-380	5	-5.76	10301944520	1612677	16.53	6380	6600	6190	8580	4620	6600	6386.74	0.42	0	56792	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1064	15.36	3.70	12	9.43	405.00	1683.00	13000	20230601	-52.15	4020	20230727	54.73	13000	-52.15	20230601	4020	54.73	20230727	13000	-52.15	20230601	4020	54.73	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
92	20230816	141012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6270	-330	5	-5.00	9443027870	1474627	15.12	6380	6600	6220	8580	4620	6600	6402.29	0.42	0	52113	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1073	15.48	3.73	12	8.62	405.00	1683.00	13000	20230601	-51.77	4020	20230727	55.97	13000	-51.77	20230601	4020	55.97	20230727	13000	-51.77	20230601	4020	55.97	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
93	20230816	131010	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6290	-310	5	-4.70	8799757790	1372216	14.07	6380	6600	6240	8580	4620	6600	6411.39	0.42	0	54311	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1076	15.53	3.74	12	8.02	405.00	1683.00	13000	20230601	-51.62	4020	20230727	56.47	13000	-51.62	20230601	4020	56.47	20230727	13000	-51.62	20230601	4020	56.47	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
94	20230816	121024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6330	-270	5	-4.09	8191416040	1275526	13.08	6380	6600	6240	8580	4620	6600	6420.54	0.42	0	43838	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1083	15.63	3.76	12	7.46	405.00	1683.00	13000	20230601	-51.31	4020	20230727	57.46	13000	-51.31	20230601	4020	57.46	20230727	13000	-51.31	20230601	4020	57.46	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
95	20230816	111019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6360	-240	5	-3.64	6659758530	1032962	10.59	6380	6600	6300	8580	4620	6600	6445.70	0.42	0	19746	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1088	15.70	3.78	12	6.04	405.00	1683.00	13000	20230601	-51.08	4020	20230727	58.21	13000	-51.08	20230601	4020	58.21	20230727	13000	-51.08	20230601	4020	58.21	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
96	20230816	101014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6510	-90	5	-1.36	5021647190	777823	7.97	6380	6600	6300	8580	4620	6600	6454.09	0.42	0	14100	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1114	16.07	3.87	12	4.55	405.00	1683.00	13000	20230601	-49.92	4020	20230727	61.94	13000	-49.92	20230601	4020	61.94	20230727	13000	-49.92	20230601	4020	61.94	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
97	20230816	091009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6470	-130	5	-1.97	2212962580	346428	3.55	6380	6530	6300	8580	4620	6600	6381.44	0.42	0	39014	7513	7056	6793	6336	6073	6925	6205	17	1980	100	4620	10	1	17105570	1107	15.98	3.84	12	2.03	405.00	1683.00	13000	20230601	-50.23	4020	20230727	60.95	13000	-50.23	20230601	4020	60.95	20230727	13000	-50.23	20230601	4020	60.95	20230727	0.68	N	285800	100	17 억		71960	N	N	0	N	00	N
98	20230814	161001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6600	-140	5	-2.08	66341728250	9705064	69.03	6850	7250	6530	8760	4720	6740	6835.88	0.82	0	-68514	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1129	16.30	3.92	12	56.74	405.00	1683.00	13000	20230601	-49.23	4020	20230727	64.18	13000	-49.23	20230601	4020	64.18	20230727	13000	-49.23	20230601	4020	64.18	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
99	20230814	150957	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6660	-80	5	-1.19	65102703420	9517730	67.70	6850	7250	6530	8760	4720	6740	6840.15	0.82	0	-70165	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1139	16.44	3.96	12	55.64	405.00	1683.00	13000	20230601	-48.77	4020	20230727	65.67	13000	-48.77	20230601	4020	65.67	20230727	13000	-48.77	20230601	4020	65.67	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
100	20230814	141000	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6710	-30	5	-0.45	63244768940	9238033	65.71	6850	7250	6530	8760	4720	6740	6846.13	0.82	0	-112100	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1148	16.57	3.99	12	54.01	405.00	1683.00	13000	20230601	-48.38	4020	20230727	66.92	13000	-48.38	20230601	4020	66.92	20230727	13000	-48.38	20230601	4020	66.92	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
101	20230814	130949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6650	-90	5	-1.34	61219013210	8935063	63.55	6850	7250	6530	8760	4720	6740	6851.55	0.82	0	-123878	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1138	16.42	3.95	12	52.23	405.00	1683.00	13000	20230601	-48.85	4020	20230727	65.42	13000	-48.85	20230601	4020	65.42	20230727	13000	-48.85	20230601	4020	65.42	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
102	20230814	120956	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6700	-40	5	-0.59	58566293490	8538759	60.74	6850	7250	6530	8760	4720	6740	6858.88	0.82	0	-109797	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1146	16.54	3.98	12	49.92	405.00	1683.00	13000	20230601	-48.46	4020	20230727	66.67	13000	-48.46	20230601	4020	66.67	20230727	13000	-48.46	20230601	4020	66.67	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
103	20230814	110950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6750	10	2	0.15	55213043920	8036634	57.16	6850	7250	6530	8760	4720	6740	6870.17	0.82	0	-130886	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1155	16.67	4.01	12	46.98	405.00	1683.00	13000	20230601	-48.08	4020	20230727	67.91	13000	-48.08	20230601	4020	67.91	20230727	13000	-48.08	20230601	4020	67.91	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
104	20230814	100953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6660	-80	5	-1.19	27047701070	3974483	28.27	6850	7140	6530	8760	4720	6740	6805.34	0.82	0	-24688	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1139	16.44	3.96	12	23.24	405.00	1683.00	13000	20230601	-48.77	4020	20230727	65.67	13000	-48.77	20230601	4020	65.67	20230727	13000	-48.77	20230601	4020	65.67	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
105	20230814	090950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6870	130	2	1.93	11386177940	1663520	11.83	6850	7100	6630	8760	4720	6740	6844.63	0.82	0	82866	7813	7276	6203	5666	4593	7545	5935	17	2020	100	4710	10	1	17105570	1175	16.96	4.08	12	9.73	405.00	1683.00	13000	20230601	-47.15	4020	20230727	70.90	13000	-47.15	20230601	4020	70.90	20230727	13000	-47.15	20230601	4020	70.90	20230727	0.58	N	285800	100	17 억		140302	N	N	0	N	00	N
106	20230811	160949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6740	1550	1	29.87	90437996100	14055743	1439.36	5180	6740	5130	6740	3640	5190	6434.21	0.20	0	107715	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	1153	16.64	4.00	12	82.17	405.00	1683.00	13000	20230601	-48.15	4020	20230727	67.66	13000	-48.15	20230601	4020	67.66	20230727	13000	-48.15	20230601	4020	67.66	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
107	20230811	150945	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6740	1550	1	29.87	87167621830	13569483	1389.56	5180	6740	5130	6740	3640	5190	6423.80	0.20	0	121588	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	1153	16.64	4.00	12	79.33	405.00	1683.00	13000	20230601	-48.15	4020	20230727	67.66	13000	-48.15	20230601	4020	67.66	20230727	13000	-48.15	20230601	4020	67.66	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
108	20230811	140944	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6740	1550	1	29.87	78706192830	12305987	1260.18	5180	6740	5130	6740	3640	5190	6395.76	0.20	0	78914	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	1153	16.64	4.00	12	71.94	405.00	1683.00	13000	20230601	-48.15	4020	20230727	67.66	13000	-48.15	20230601	4020	67.66	20230727	13000	-48.15	20230601	4020	67.66	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
109	20230811	130941	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6610	1420	2	27.36	66955548340	10536519	1078.98	5180	6740	5130	6740	3640	5190	6354.62	0.20	0	112631	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	1131	16.32	3.93	12	61.60	405.00	1683.00	13000	20230601	-49.15	4020	20230727	64.43	13000	-49.15	20230601	4020	64.43	20230727	13000	-49.15	20230601	4020	64.43	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
110	20230811	120934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	6430	1240	2	23.89	40761572420	6564396	672.22	5180	6700	5130	6740	3640	5190	6209.49	0.20	0	4027	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	1100	15.88	3.82	12	38.38	405.00	1683.00	13000	20230601	-50.54	4020	20230727	59.95	13000	-50.54	20230601	4020	59.95	20230727	13000	-50.54	20230601	4020	59.95	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
111	20230811	110934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5440	250	2	4.82	2212041070	415411	42.54	5180	5470	5130	6740	3640	5190	5324.95	0.20	0	71104	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	931	13.43	3.23	12	2.43	405.00	1683.00	13000	20230601	-58.15	4020	20230727	35.32	13000	-58.15	20230601	4020	35.32	20230727	13000	-58.15	20230601	4020	35.32	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
112	20230811	100930	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5340	150	2	2.89	1441333030	272666	27.92	5180	5430	5130	6740	3640	5190	5286.08	0.20	0	30943	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	913	13.19	3.17	12	1.59	405.00	1683.00	13000	20230601	-58.92	4020	20230727	32.84	13000	-58.92	20230601	4020	32.84	20230727	13000	-58.92	20230601	4020	32.84	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
113	20230811	090941	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5270	80	2	1.54	424945950	81205	8.32	5180	5320	5130	6740	3640	5190	5233.00	0.20	0	960	5936	5562	5376	5002	4816	5470	4910	17	1550	100	3630	10	1	17105570	901	13.01	3.13	12	0.47	405.00	1683.00	13000	20230601	-59.46	4020	20230727	31.09	13000	-59.46	20230601	4020	31.09	20230727	13000	-59.46	20230601	4020	31.09	20230727	0.69	N	285800	100	17 억		34825	N	N	0	N	00	N
114	20230810	160931	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5190	-420	5	-7.49	5189910180	953620	91.96	5580	5750	5190	7290	3930	5610	5443.28	0.78	0	-98747	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	888	12.81	3.08	12	5.57	405.00	1683.00	13000	20230601	-60.08	4020	20230727	29.10	13000	-60.08	20230601	4020	29.10	20230727	13000	-60.08	20230601	4020	29.10	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
115	20230810	150929	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5280	-330	5	-5.88	4683749610	856512	82.59	5580	5750	5260	7290	3930	5610	5467.90	0.78	0	-110503	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	903	13.04	3.14	12	5.01	405.00	1683.00	13000	20230601	-59.38	4020	20230727	31.34	13000	-59.38	20230601	4020	31.34	20230727	13000	-59.38	20230601	4020	31.34	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
116	20230810	140930	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5350	-260	5	-4.63	4173920650	760460	73.33	5580	5750	5270	7290	3930	5610	5488.19	0.78	0	-106214	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	915	13.21	3.18	12	4.45	405.00	1683.00	13000	20230601	-58.85	4020	20230727	33.08	13000	-58.85	20230601	4020	33.08	20230727	13000	-58.85	20230601	4020	33.08	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
117	20230810	130920	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5380	-230	5	-4.10	3978744020	723982	69.81	5580	5750	5270	7290	3930	5610	5495.16	0.78	0	-101861	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	920	13.28	3.20	12	4.23	405.00	1683.00	13000	20230601	-58.62	4020	20230727	33.83	13000	-58.62	20230601	4020	33.83	20230727	13000	-58.62	20230601	4020	33.83	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
118	20230810	120938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5310	-300	5	-5.35	3801003480	690669	66.60	5580	5750	5270	7290	3930	5610	5502.89	0.78	0	-97881	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	908	13.11	3.16	12	4.04	405.00	1683.00	13000	20230601	-59.15	4020	20230727	32.09	13000	-59.15	20230601	4020	32.09	20230727	13000	-59.15	20230601	4020	32.09	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
119	20230810	110940	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5340	-270	5	-4.81	3619387630	656638	63.32	5580	5750	5270	7290	3930	5610	5511.54	0.78	0	-93815	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	913	13.19	3.17	12	3.84	405.00	1683.00	13000	20230601	-58.92	4020	20230727	32.84	13000	-58.92	20230601	4020	32.84	20230727	13000	-58.92	20230601	4020	32.84	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
120	20230810	100934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5360	-250	5	-4.46	3034042740	546504	52.70	5580	5750	5350	7290	3930	5610	5551.40	0.78	0	-60930	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	917	13.23	3.18	12	3.19	405.00	1683.00	13000	20230601	-58.77	4020	20230727	33.33	13000	-58.77	20230601	4020	33.33	20230727	13000	-58.77	20230601	4020	33.33	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
121	20230810	090944	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5650	40	2	0.71	850376270	152912	14.74	5580	5680	5440	7290	3930	5610	5560.23	0.78	0	-11804	5823	5716	5523	5416	5223	5770	5470	17	1680	100	3920	10	1	17105570	966	13.95	3.36	12	0.89	405.00	1683.00	13000	20230601	-56.54	4020	20230727	40.55	13000	-56.54	20230601	4020	40.55	20230727	13000	-56.54	20230601	4020	40.55	20230727	0.48	N	285800	100	17 억		133472	N	N	0	N	00	N
122	20230809	160931	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5610	30	2	0.54	5558839570	1017351	14.36	5440	5630	5330	7250	3910	5580	5461.92	0.63	0	13760	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	960	13.85	3.33	12	5.95	405.00	1683.00	13000	20230601	-56.85	4020	20230727	39.55	13000	-56.85	20230601	4020	39.55	20230727	13000	-56.85	20230601	4020	39.55	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
123	20230809	150919	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5520	-60	5	-1.08	4720501480	866947	12.24	5440	5630	5330	7250	3910	5580	5444.89	0.63	0	6943	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	944	13.63	3.28	12	5.07	405.00	1683.00	13000	20230601	-57.54	4020	20230727	37.31	13000	-57.54	20230601	4020	37.31	20230727	13000	-57.54	20230601	4020	37.31	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
124	20230809	140917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5420	-160	5	-2.87	3942006620	724326	10.22	5440	5630	5330	7250	3910	5580	5442.21	0.63	0	5491	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	927	13.38	3.22	12	4.23	405.00	1683.00	13000	20230601	-58.31	4020	20230727	34.83	13000	-58.31	20230601	4020	34.83	20230727	13000	-58.31	20230601	4020	34.83	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
125	20230809	130938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5380	-200	5	-3.58	3622680100	665131	9.39	5440	5630	5330	7250	3910	5580	5446.46	0.63	0	1491	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	920	13.28	3.20	12	3.89	405.00	1683.00	13000	20230601	-58.62	4020	20230727	33.83	13000	-58.62	20230601	4020	33.83	20230727	13000	-58.62	20230601	4020	33.83	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
126	20230809	120936	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5410	-170	5	-3.05	3308089300	606472	8.56	5440	5630	5350	7250	3910	5580	5454.53	0.63	0	-2342	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	925	13.36	3.21	12	3.55	405.00	1683.00	13000	20230601	-58.38	4020	20230727	34.58	13000	-58.38	20230601	4020	34.58	20230727	13000	-58.38	20230601	4020	34.58	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
127	20230809	110929	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5460	-120	5	-2.15	2791559980	510587	7.21	5440	5630	5350	7250	3910	5580	5467.23	0.63	0	-9344	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	934	13.48	3.24	12	2.98	405.00	1683.00	13000	20230601	-58.00	4020	20230727	35.82	13000	-58.00	20230601	4020	35.82	20230727	13000	-58.00	20230601	4020	35.82	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
128	20230809	100917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5420	-160	5	-2.87	2377305290	434742	6.14	5440	5630	5350	7250	3910	5580	5468.17	0.63	0	2604	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	927	13.38	3.22	12	2.54	405.00	1683.00	13000	20230601	-58.31	4020	20230727	34.83	13000	-58.31	20230601	4020	34.83	20230727	13000	-58.31	20230601	4020	34.83	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
129	20230809	090922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	-10	5	-0.18	882884250	160976	2.27	5440	5580	5360	7250	3910	5580	5484.24	0.63	0	18595	6500	6040	5670	5210	4840	6270	5440	17	1670	100	3900	10	1	17105570	953	13.75	3.31	12	0.94	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.19	N	285800	100	17 억		107511	N	N	0	N	00	N
130	20230808	160939	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5580	380	2	7.31	40001680220	7047612	64.77	5440	6130	5300	6760	3640	5200	5676.06	0.43	0	40466	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	954	13.78	3.32	12	41.20	405.00	1683.00	13000	20230601	-57.08	4020	20230727	38.81	13000	-57.08	20230601	4020	38.81	20230727	13000	-57.08	20230601	4020	38.81	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
131	20230808	150927	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5640	440	2	8.46	37688125220	6640601	61.03	5440	6130	5300	6760	3640	5200	5675.46	0.43	0	50007	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	965	13.93	3.35	12	38.82	405.00	1683.00	13000	20230601	-56.62	4020	20230727	40.30	13000	-56.62	20230601	4020	40.30	20230727	13000	-56.62	20230601	4020	40.30	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
132	20230808	140924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5520	320	2	6.15	35423215090	6233649	57.29	5440	6130	5300	6760	3640	5200	5682.64	0.43	0	-4665	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	944	13.63	3.28	12	36.44	405.00	1683.00	13000	20230601	-57.54	4020	20230727	37.31	13000	-57.54	20230601	4020	37.31	20230727	13000	-57.54	20230601	4020	37.31	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
133	20230808	130915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5580	380	2	7.31	34379869220	6045763	55.57	5440	6130	5300	6760	3640	5200	5686.66	0.43	0	-9076	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	954	13.78	3.32	12	35.34	405.00	1683.00	13000	20230601	-57.08	4020	20230727	38.81	13000	-57.08	20230601	4020	38.81	20230727	13000	-57.08	20230601	4020	38.81	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
134	20230808	120922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5650	450	2	8.65	32045820810	5630234	51.75	5440	6130	5300	6760	3640	5200	5691.80	0.43	0	-14189	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	966	13.95	3.36	12	32.91	405.00	1683.00	13000	20230601	-56.54	4020	20230727	40.55	13000	-56.54	20230601	4020	40.55	20230727	13000	-56.54	20230601	4020	40.55	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
135	20230808	110910	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5500	300	2	5.77	28202379620	4941912	45.42	5440	6130	5300	6760	3640	5200	5706.85	0.43	0	-8009	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	941	13.58	3.27	12	28.89	405.00	1683.00	13000	20230601	-57.69	4020	20230727	36.82	13000	-57.69	20230601	4020	36.82	20230727	13000	-57.69	20230601	4020	36.82	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
136	20230808	100923	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5830	630	2	12.12	22847169040	3983604	36.61	5440	6130	5300	6760	3640	5200	5735.40	0.43	0	-18860	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	997	14.40	3.46	12	23.29	405.00	1683.00	13000	20230601	-55.15	4020	20230727	45.02	13000	-55.15	20230601	4020	45.02	20230727	13000	-55.15	20230601	4020	45.02	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
137	20230808	090928	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5380	180	2	3.46	2684541250	497356	4.57	5440	5550	5300	6760	3640	5200	5397.91	0.43	0	2732	6860	6030	5570	4740	4280	5800	4510	17	1560	100	3640	10	1	17105570	920	13.28	3.20	12	2.91	405.00	1683.00	13000	20230601	-58.62	4020	20230727	33.83	13000	-58.62	20230601	4020	33.83	20230727	13000	-58.62	20230601	4020	33.83	20230727	0.33	N	285800	100	17 억		74121	N	N	0	N	00	N
138	20230807	160919	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5200	-240	5	-4.41	61954820070	10620839	299.03	5820	6400	5110	7070	3810	5440	5833.36	2.89	0	-278381	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	889	12.84	3.09	12	62.09	405.00	1683.00	13000	20230601	-60.00	4020	20230727	29.35	13000	-60.00	20230601	4020	29.35	20230727	13000	-60.00	20230601	4020	29.35	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
139	20230807	150919	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5130	-310	5	-5.70	61210623090	10477085	294.99	5820	6400	5120	7070	3810	5440	5842.33	2.89	0	-292187	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	878	12.67	3.05	12	61.25	405.00	1683.00	13000	20230601	-60.54	4020	20230727	27.61	13000	-60.54	20230601	4020	27.61	20230727	13000	-60.54	20230601	4020	27.61	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
140	20230807	140924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5260	-180	5	-3.31	59102525290	10071938	283.58	5820	6400	5240	7070	3810	5440	5868.04	2.89	0	-298195	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	900	12.99	3.13	12	58.88	405.00	1683.00	13000	20230601	-59.54	4020	20230727	30.85	13000	-59.54	20230601	4020	30.85	20230727	13000	-59.54	20230601	4020	30.85	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
141	20230807	130914	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5670	230	2	4.23	53613009170	9071114	255.40	5820	6400	5510	7070	3810	5440	5910.30	2.89	0	-329148	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	970	14.00	3.37	12	53.03	405.00	1683.00	13000	20230601	-56.38	4020	20230727	41.04	13000	-56.38	20230601	4020	41.04	20230727	13000	-56.38	20230601	4020	41.04	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
142	20230807	120913	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5600	160	2	2.94	34490234530	5849378	164.69	5820	6400	5510	7070	3810	5440	5896.39	2.89	0	-317952	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	958	13.83	3.33	12	34.20	405.00	1683.00	13000	20230601	-56.92	4020	20230727	39.30	13000	-56.92	20230601	4020	39.30	20230727	13000	-56.92	20230601	4020	39.30	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
143	20230807	110905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5570	130	2	2.39	32977944430	5579749	157.10	5820	6400	5510	7070	3810	5440	5910.29	2.89	0	-295099	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	953	13.75	3.31	12	32.62	405.00	1683.00	13000	20230601	-57.15	4020	20230727	38.56	13000	-57.15	20230601	4020	38.56	20230727	13000	-57.15	20230601	4020	38.56	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
144	20230807	100918	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5670	230	2	4.23	30069159790	5059989	142.47	5820	6400	5520	7070	3810	5440	5942.53	2.89	0	-251469	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	970	14.00	3.37	12	29.58	405.00	1683.00	13000	20230601	-56.38	4020	20230727	41.04	13000	-56.38	20230601	4020	41.04	20230727	13000	-56.38	20230601	4020	41.04	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
145	20230807	090915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5900	460	2	8.46	10159226750	1728732	48.67	5820	6150	5630	7070	3810	5440	5876.69	2.89	0	-64761	6316	5877	5001	4562	3686	6097	4782	17	1630	100	3800	10	1	17105570	1009	14.57	3.51	12	10.11	405.00	1683.00	13000	20230601	-54.62	4020	20230727	46.77	13000	-54.62	20230601	4020	46.77	20230727	13000	-54.62	20230601	4020	46.77	20230727	0.33	N	285800	100	17 억		495014	N	N	0	N	00	N
146	20230804	160908	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5440	1250	1	29.83	17923134525	3548048	3099.30	4165	5440	4125	5440	2935	4190	5051.39	4.13	0	-96187	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	10	1	17105570	931	13.43	3.23	12	20.74	405.00	1683.00	13000	20230601	-58.15	4020	20230727	35.32	13000	-58.15	20230601	4020	35.32	20230727	13000	-58.15	20230601	4020	35.32	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
147	20230804	150908	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5440	1250	1	29.83	17830339005	3530990	3084.40	4165	5440	4125	5440	2935	4190	5049.67	4.13	0	-90266	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	10	1	17105570	931	13.43	3.23	12	20.64	405.00	1683.00	13000	20230601	-58.15	4020	20230727	35.32	13000	-58.15	20230601	4020	35.32	20230727	13000	-58.15	20230601	4020	35.32	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
148	20230804	140921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	85	2	2.03	482959435	113780	99.39	4165	4370	4125	5440	2935	4190	4244.68	4.13	0	3346	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	731	10.56	2.54	12	0.67	405.00	1683.00	13000	20230601	-67.12	4020	20230727	6.34	13000	-67.12	20230601	4020	6.34	20230727	13000	-67.12	20230601	4020	6.34	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
149	20230804	130905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4245	55	2	1.31	344179955	81457	71.15	4165	4290	4125	5440	2935	4190	4225.30	4.13	0	-4342	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	726	10.48	2.52	12	0.48	405.00	1683.00	13000	20230601	-67.35	4020	20230727	5.60	13000	-67.35	20230601	4020	5.60	20230727	13000	-67.35	20230601	4020	5.60	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
150	20230804	120901	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4250	60	2	1.43	203268185	48260	42.16	4165	4290	4125	5440	2935	4190	4211.94	4.13	0	-2890	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	727	10.49	2.53	12	0.28	405.00	1683.00	13000	20230601	-67.31	4020	20230727	5.72	13000	-67.31	20230601	4020	5.72	20230727	13000	-67.31	20230601	4020	5.72	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
151	20230804	110912	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4205	15	2	0.36	116567950	27830	24.31	4165	4240	4125	5440	2935	4190	4188.57	4.13	0	-257	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	719	10.38	2.50	12	0.16	405.00	1683.00	13000	20230601	-67.65	4020	20230727	4.60	13000	-67.65	20230601	4020	4.60	20230727	13000	-67.65	20230601	4020	4.60	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
152	20230804	100856	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4230	40	2	0.95	78408535	18781	16.41	4165	4240	4125	5440	2935	4190	4174.89	4.13	0	1935	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	724	10.44	2.51	12	0.11	405.00	1683.00	13000	20230601	-67.46	4020	20230727	5.22	13000	-67.46	20230601	4020	5.22	20230727	13000	-67.46	20230601	4020	5.22	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
153	20230804	090857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4125	-65	5	-1.55	27134535	6533	5.71	4165	4215	4125	5440	2935	4190	4153.46	4.13	0	-1703	4343	4266	4163	4086	3983	4305	4125	17	1252	100	2930	5	1	17105570	706	10.19	2.45	12	0.04	405.00	1683.00	13000	20230601	-68.27	4020	20230727	2.61	13000	-68.27	20230601	4020	2.61	20230727	13000	-68.27	20230601	4020	2.61	20230727	0.26	N	285800	100	17 억		707094	N	N	0	N	00	N
154	20230803	160859	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4190	-15	5	-0.36	468209280	113276	86.77	4165	4240	4060	5460	2945	4205	4133.35	4.22	0	-6903	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	717	10.35	2.49	12	0.66	405.00	1683.00	13000	20230601	-67.77	4020	20230727	4.23	13000	-67.77	20230601	4020	4.23	20230727	13000	-67.77	20230601	4020	4.23	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
155	20230803	150906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4185	-20	5	-0.48	445122325	107774	82.55	4165	4240	4060	5460	2945	4205	4130.15	4.22	0	-4238	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	716	10.33	2.49	12	0.63	405.00	1683.00	13000	20230601	-67.81	4020	20230727	4.10	13000	-67.81	20230601	4020	4.10	20230727	13000	-67.81	20230601	4020	4.10	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
156	20230803	140858	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4095	-110	5	-2.62	354048535	85812	65.73	4165	4240	4060	5460	2945	4205	4125.86	4.22	0	-1149	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	700	10.11	2.43	12	0.50	405.00	1683.00	13000	20230601	-68.50	4020	20230727	1.87	13000	-68.50	20230601	4020	1.87	20230727	13000	-68.50	20230601	4020	1.87	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
157	20230803	130900	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4120	-85	5	-2.02	305105685	73902	56.61	4165	4240	4060	5460	2945	4205	4128.52	4.22	0	-1189	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	705	10.17	2.45	12	0.43	405.00	1683.00	13000	20230601	-68.31	4020	20230727	2.49	13000	-68.31	20230601	4020	2.49	20230727	13000	-68.31	20230601	4020	2.49	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
158	20230803	120905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4120	-85	5	-2.02	267929130	64808	49.64	4165	4240	4065	5460	2945	4205	4134.20	4.22	0	-3740	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	705	10.17	2.45	12	0.38	405.00	1683.00	13000	20230601	-68.31	4020	20230727	2.49	13000	-68.31	20230601	4020	2.49	20230727	13000	-68.31	20230601	4020	2.49	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
159	20230803	110854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4120	-85	5	-2.02	208108940	50180	38.44	4165	4240	4100	5460	2945	4205	4147.25	4.22	0	-4757	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	705	10.17	2.45	12	0.29	405.00	1683.00	13000	20230601	-68.31	4020	20230727	2.49	13000	-68.31	20230601	4020	2.49	20230727	13000	-68.31	20230601	4020	2.49	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
160	20230803	100852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4170	-35	5	-0.83	131723380	31690	24.27	4165	4240	4100	5460	2945	4205	4156.62	4.22	0	-2926	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	713	10.30	2.48	12	0.19	405.00	1683.00	13000	20230601	-67.92	4020	20230727	3.73	13000	-67.92	20230601	4020	3.73	20230727	13000	-67.92	20230601	4020	3.73	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
161	20230803	090854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4230	25	2	0.59	95587185	23082	17.68	4165	4230	4100	5460	2945	4205	4141.20	4.22	0	-3047	4491	4347	4276	4132	4061	4312	4097	17	1257	100	2940	5	1	17105570	724	10.44	2.51	12	0.13	405.00	1683.00	13000	20230601	-67.46	4020	20230727	5.22	13000	-67.46	20230601	4020	5.22	20230727	13000	-67.46	20230601	4020	5.22	20230727	0.24	N	285800	100	17 억		722597	N	N	0	N	00	N
162	20230802	160900	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4205	-215	5	-4.86	558490505	129559	81.99	4420	4420	4205	5740	3095	4420	4310.79	4.40	0	-23858	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	719	10.38	2.50	12	0.76	405.00	1683.00	13000	20230601	-67.65	4020	20230727	4.60	13000	-67.65	20230601	4020	4.60	20230727	13000	-67.65	20230601	4020	4.60	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
163	20230802	150911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4225	-195	5	-4.41	524506145	121492	76.88	4420	4420	4220	5740	3095	4420	4317.21	4.40	0	-22294	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	723	10.43	2.51	12	0.71	405.00	1683.00	13000	20230601	-67.50	4020	20230727	5.10	13000	-67.50	20230601	4020	5.10	20230727	13000	-67.50	20230601	4020	5.10	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
164	20230802	140859	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4235	-185	5	-4.19	501610420	116082	73.46	4420	4420	4225	5740	3095	4420	4321.17	4.40	0	-19848	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	724	10.46	2.52	12	0.68	405.00	1683.00	13000	20230601	-67.42	4020	20230727	5.35	13000	-67.42	20230601	4020	5.35	20230727	13000	-67.42	20230601	4020	5.35	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
165	20230802	130854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4310	-110	5	-2.49	354792135	81678	51.69	4420	4420	4300	5740	3095	4420	4343.79	4.40	0	-11144	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	737	10.64	2.56	12	0.48	405.00	1683.00	13000	20230601	-66.85	4020	20230727	7.21	13000	-66.85	20230601	4020	7.21	20230727	13000	-66.85	20230601	4020	7.21	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
166	20230802	120849	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4305	-115	5	-2.60	332486850	76499	48.41	4420	4420	4305	5740	3095	4420	4346.29	4.40	0	-9621	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	736	10.63	2.56	12	0.45	405.00	1683.00	13000	20230601	-66.88	4020	20230727	7.09	13000	-66.88	20230601	4020	7.09	20230727	13000	-66.88	20230601	4020	7.09	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
167	20230802	110851	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4345	-75	5	-1.70	208765205	47886	30.30	4420	4420	4310	5740	3095	4420	4359.63	4.40	0	-1141	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	743	10.73	2.58	12	0.28	405.00	1683.00	13000	20230601	-66.58	4020	20230727	8.08	13000	-66.58	20230601	4020	8.08	20230727	13000	-66.58	20230601	4020	8.08	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
168	20230802	100853	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4365	-55	5	-1.24	140852740	32296	20.44	4420	4420	4310	5740	3095	4420	4361.30	4.40	0	4590	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	747	10.78	2.59	12	0.19	405.00	1683.00	13000	20230601	-66.42	4020	20230727	8.58	13000	-66.42	20230601	4020	8.58	20230727	13000	-66.42	20230601	4020	8.58	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
169	20230802	090852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4360	-60	5	-1.36	37065985	8504	5.38	4420	4420	4310	5740	3095	4420	4358.64	4.40	0	-2763	4600	4510	4400	4310	4200	4555	4355	17	1322	100	3090	5	1	17105570	746	10.77	2.59	12	0.05	405.00	1683.00	13000	20230601	-66.46	4020	20230727	8.46	13000	-66.46	20230601	4020	8.46	20230727	13000	-66.46	20230601	4020	8.46	20230727	0.24	N	285800	100	17 억		752420	N	N	0	N	00	N
170	20230801	160852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4420	85	2	1.96	688253085	157125	87.37	4330	4490	4290	5630	3035	4335	4380.26	4.44	0	192	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	756	10.91	2.63	12	0.92	405.00	1683.00	13000	20230601	-66.00	4020	20230727	9.95	13000	-66.00	20230601	4020	9.95	20230727	13000	-66.00	20230601	4020	9.95	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
171	20230801	150847	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4390	55	2	1.27	664439420	151718	84.37	4330	4490	4290	5630	3035	4335	4379.44	4.44	0	280	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	751	10.84	2.61	12	0.89	405.00	1683.00	13000	20230601	-66.23	4020	20230727	9.20	13000	-66.23	20230601	4020	9.20	20230727	13000	-66.23	20230601	4020	9.20	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
172	20230801	140904	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4345	10	2	0.23	601344780	137280	76.34	4330	4490	4290	5630	3035	4335	4380.43	4.44	0	1836	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	743	10.73	2.58	12	0.80	405.00	1683.00	13000	20230601	-66.58	4020	20230727	8.08	13000	-66.58	20230601	4020	8.08	20230727	13000	-66.58	20230601	4020	8.08	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
173	20230801	130844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4435	100	2	2.31	489936735	111764	62.15	4330	4490	4290	5630	3035	4335	4383.67	4.44	0	4451	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	759	10.95	2.64	12	0.65	405.00	1683.00	13000	20230601	-65.88	4020	20230727	10.32	13000	-65.88	20230601	4020	10.32	20230727	13000	-65.88	20230601	4020	10.32	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
174	20230801	120844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4430	95	2	2.19	468202465	106851	59.42	4330	4490	4290	5630	3035	4335	4381.83	4.44	0	5275	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	758	10.94	2.63	12	0.62	405.00	1683.00	13000	20230601	-65.92	4020	20230727	10.20	13000	-65.92	20230601	4020	10.20	20230727	13000	-65.92	20230601	4020	10.20	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
175	20230801	110841	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4370	35	2	0.81	403923815	92318	51.34	4330	4490	4290	5630	3035	4335	4375.35	4.44	0	6263	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	748	10.79	2.60	12	0.54	405.00	1683.00	13000	20230601	-66.38	4020	20230727	8.71	13000	-66.38	20230601	4020	8.71	20230727	13000	-66.38	20230601	4020	8.71	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
176	20230801	100846	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4345	10	2	0.23	323925440	74018	41.16	4330	4490	4290	5630	3035	4335	4376.31	4.44	0	5985	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	743	10.73	2.58	12	0.43	405.00	1683.00	13000	20230601	-66.58	4020	20230727	8.08	13000	-66.58	20230601	4020	8.08	20230727	13000	-66.58	20230601	4020	8.08	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N
177	20230801	090839	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4325	-10	5	-0.23	75556700	17456	9.71	4330	4380	4290	5630	3035	4335	4328.41	4.44	0	4469	4561	4447	4336	4222	4111	4505	4280	17	1297	100	3030	5	1	17105570	740	10.68	2.57	12	0.10	405.00	1683.00	13000	20230601	-66.73	4020	20230727	7.59	13000	-66.73	20230601	4020	7.59	20230727	13000	-66.73	20230601	4020	7.59	20230727	0.24	N	285800	100	17 억		759892	N	N	0	N	00	N