KissMeData/092730/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	160729	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27250	1600	2	6.24	7010208150	257163	606.76	26450	27800	26250	33300	18000	25650	27259.82	6.96	0	29774	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2237	13.13	1.54	12	3.13	2075.00	17654.00	27800	20230831	-1.98	16000	20221012	70.31	27800	-1.98	20230831	17300	57.51	20230316	27800	-1.98	20230831	16000	70.31	20221012	1.18	N	092730	500	41 억		570822	N	N	8	N	00	N
3	20230831	150923	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27250	1600	2	6.24	6839898800	250915	592.02	26450	27800	26250	33300	18000	25650	27259.86	6.96	0	29870	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2237	13.13	1.54	12	3.06	2075.00	17654.00	27800	20230831	-1.98	16000	20221012	70.31	27800	-1.98	20230831	17300	57.51	20230316	27800	-1.98	20230831	16000	70.31	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
4	20230831	141017	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27500	1850	2	7.21	6346312500	232953	549.64	26450	27800	26250	33300	18000	25650	27242.93	6.96	0	29722	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2257	13.25	1.56	12	2.84	2075.00	17654.00	27800	20230831	-1.08	16000	20221012	71.88	27800	-1.08	20230831	17300	58.96	20230316	27800	-1.08	20230831	16000	71.88	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
5	20230831	130945	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27400	1750	2	6.82	5891489950	216383	510.54	26450	27800	26250	33300	18000	25650	27227.18	6.96	0	25894	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2249	13.20	1.55	12	2.64	2075.00	17654.00	27800	20230831	-1.44	16000	20221012	71.25	27800	-1.44	20230831	17300	58.38	20230316	27800	-1.44	20230831	16000	71.25	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
6	20230831	121008	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27450	1800	2	7.02	5472352150	201090	474.46	26450	27800	26250	33300	18000	25650	27213.49	6.96	0	22676	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2253	13.23	1.55	12	2.45	2075.00	17654.00	27800	20230831	-1.26	16000	20221012	71.56	27800	-1.26	20230831	17300	58.67	20230316	27800	-1.26	20230831	16000	71.56	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
7	20230831	111408	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27150	1500	2	5.85	4994148000	183587	433.16	26450	27800	26250	33300	18000	25650	27203.22	6.96	0	17107	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2228	13.08	1.54	12	2.24	2075.00	17654.00	27800	20230831	-2.34	16000	20221012	69.69	27800	-2.34	20230831	17300	56.94	20230316	27800	-2.34	20230831	16000	69.69	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
8	20230831	101056	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	27300	1650	2	6.43	2561166750	95210	224.64	26450	27400	26250	33300	18000	25650	26900.27	6.96	0	10727	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2241	13.16	1.55	12	1.16	2075.00	17654.00	27400	20230831	-0.36	16000	20221012	70.62	27400	-0.36	20230831	17300	57.80	20230316	27400	-0.36	20230831	16000	70.62	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
9	20230831	090928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	1050	2	4.09	375482800	14143	33.37	26450	26850	26250	33300	18000	25650	26549.40	6.96	0	-3048	26683	26166	25783	25266	24883	25975	25075	41	7650	500	18460	50	1	8207361	2191	12.87	1.51	12	0.17	2075.00	17654.00	27200	20230814	-1.84	16000	20221012	66.88	27200	-1.84	20230814	17300	54.34	20230316	27200	-1.84	20230814	16000	66.88	20221012	1.18	N	092730	500	41 억		570822	N	N	575	N	00	N
10	20230830	160732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	-150	5	-0.58	1087896250	42278	24.97	25800	26300	25400	33500	18100	25800	25732.03	7.06	0	-7932	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2105	12.36	1.45	12	0.52	2075.00	17654.00	27200	20230814	-5.70	16000	20221012	60.31	27200	-5.70	20230814	17300	48.27	20230316	27200	-5.70	20230814	16000	60.31	20221012	1.19	N	092730	500	41 억		579512	N	N	575	N	00	N
11	20230830	150900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	100	2	0.39	1015967350	39489	23.32	25800	26300	25400	33500	18100	25800	25727.86	7.06	0	-7754	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2126	12.48	1.47	12	0.48	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
12	20230830	140944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	100	2	0.39	826936800	32183	19.01	25800	26300	25400	33500	18100	25800	25694.83	7.06	0	-3815	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2126	12.48	1.47	12	0.39	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
13	20230830	130933	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-300	5	-1.16	649448900	25275	14.93	25800	26300	25400	33500	18100	25800	25695.31	7.06	0	-2148	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2093	12.29	1.44	12	0.31	2075.00	17654.00	27200	20230814	-6.25	16000	20221012	59.38	27200	-6.25	20230814	17300	47.40	20230316	27200	-6.25	20230814	16000	59.38	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
14	20230830	120944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-100	5	-0.39	543629400	21120	12.47	25800	26300	25450	33500	18100	25800	25740.03	7.06	0	-414	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2109	12.39	1.46	12	0.26	2075.00	17654.00	27200	20230814	-5.51	16000	20221012	60.62	27200	-5.51	20230814	17300	48.55	20230316	27200	-5.51	20230814	16000	60.62	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
15	20230830	111358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	-50	5	-0.19	352837400	13647	8.06	25800	26300	25500	33500	18100	25800	25854.58	7.06	0	-1411	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2113	12.41	1.46	12	0.17	2075.00	17654.00	27200	20230814	-5.33	16000	20221012	60.94	27200	-5.33	20230814	17300	48.84	20230316	27200	-5.33	20230814	16000	60.94	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
16	20230830	101012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	400	2	1.55	262663250	10184	6.01	25800	26300	25500	33500	18100	25800	25791.76	7.06	0	-462	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2150	12.63	1.48	12	0.12	2075.00	17654.00	27200	20230814	-3.68	16000	20221012	63.75	27200	-3.68	20230814	17300	51.45	20230316	27200	-3.68	20230814	16000	63.75	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
17	20230830	090914	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	0	3	0.00	51601300	2011	1.19	25800	26150	25550	33500	18100	25800	25659.52	7.06	0	98	27466	26632	26166	25332	24866	26400	25100	41	7700	500	18570	50	1	8207361	2117	12.43	1.46	12	0.02	2075.00	17654.00	27200	20230814	-5.15	16000	20221012	61.25	27200	-5.15	20230814	17300	49.13	20230316	27200	-5.15	20230814	16000	61.25	20221012	1.19	N	092730	500	41 억		579512	N	N	6	N	00	N
18	20230829	160727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	-100	5	-0.39	4445864200	169174	278.48	26200	27000	25700	33650	18150	25900	26279.92	6.98	0	24462	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2117	12.43	1.46	12	2.06	2075.00	17654.00	27200	20230814	-5.15	16000	20221012	61.25	27200	-5.15	20230814	17300	49.13	20230316	27200	-5.15	20230814	16000	61.25	20221012	1.21	N	092730	500	41 억		572763	N	N	6	N	00	N
19	20230829	150905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-50	5	-0.19	4321606550	164355	270.55	26200	27000	25700	33650	18150	25900	26294.34	6.98	0	22352	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2122	12.46	1.46	12	2.00	2075.00	17654.00	27200	20230814	-4.96	16000	20221012	61.56	27200	-4.96	20230814	17300	49.42	20230316	27200	-4.96	20230814	16000	61.56	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
20	20230829	141013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	0	3	0.00	3827114800	145198	239.02	26200	27000	25700	33650	18150	25900	26357.90	6.98	0	13134	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2126	12.48	1.47	12	1.77	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
21	20230829	130930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	150	2	0.58	3318882000	125527	206.64	26200	27000	25800	33650	18150	25900	26439.59	6.98	0	5820	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2138	12.55	1.48	12	1.53	2075.00	17654.00	27200	20230814	-4.23	16000	20221012	62.81	27200	-4.23	20230814	17300	50.58	20230316	27200	-4.23	20230814	16000	62.81	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
22	20230829	121000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	0	3	0.00	2877308600	108510	178.62	26200	27000	25850	33650	18150	25900	26516.53	6.98	0	-4016	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2126	12.48	1.47	12	1.32	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
23	20230829	111626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	450	2	1.74	2362704250	88783	146.15	26200	27000	25900	33650	18150	25900	26612.12	6.98	0	-4647	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2163	12.70	1.49	12	1.08	2075.00	17654.00	27200	20230814	-3.12	16000	20221012	64.69	27200	-3.12	20230814	17300	52.31	20230316	27200	-3.12	20230814	16000	64.69	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
24	20230829	101049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	800	2	3.09	1334875750	50098	82.47	26200	27000	25900	33650	18150	25900	26645.29	6.98	0	-3453	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2191	12.87	1.51	12	0.61	2075.00	17654.00	27200	20230814	-1.84	16000	20221012	66.88	27200	-1.84	20230814	17300	54.34	20230316	27200	-1.84	20230814	16000	66.88	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
25	20230829	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	200	2	0.77	86437150	3317	5.46	26200	26250	25900	33650	18150	25900	26058.83	6.98	0	-1459	26500	26200	25700	25400	24900	26350	25550	41	7750	500	18640	50	1	8207361	2142	12.58	1.48	12	0.04	2075.00	17654.00	27200	20230814	-4.04	16000	20221012	63.13	27200	-4.04	20230814	17300	50.87	20230316	27200	-4.04	20230814	16000	63.13	20221012	1.21	N	092730	500	41 억		572763	N	N	152	N	00	N
26	20230828	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	900	2	3.60	1557455600	60596	82.66	25300	26000	25200	32500	17500	25000	25701.78	7.18	0	-16660	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2126	12.48	1.47	12	0.74	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.22	N	092730	500	41 억		589527	N	N	152	N	00	N
27	20230828	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	950	2	3.80	1425824950	55513	75.72	25300	26000	25200	32500	17500	25000	25684.52	7.18	0	-14987	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2130	12.51	1.47	12	0.68	2075.00	17654.00	27200	20230814	-4.60	16000	20221012	62.19	27200	-4.60	20230814	17300	50.00	20230316	27200	-4.60	20230814	16000	62.19	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
28	20230828	140715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	750	2	3.00	937576250	36647	49.99	25300	25900	25200	32500	17500	25000	25583.98	7.18	0	-8389	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2113	12.41	1.46	12	0.45	2075.00	17654.00	27200	20230814	-5.33	16000	20221012	60.94	27200	-5.33	20230814	17300	48.84	20230316	27200	-5.33	20230814	16000	60.94	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
29	20230828	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	450	2	1.80	800859100	31314	42.71	25300	25900	25200	32500	17500	25000	25575.11	7.18	0	-6014	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2089	12.27	1.44	12	0.38	2075.00	17654.00	27200	20230814	-6.43	16000	20221012	59.06	27200	-6.43	20230814	17300	47.11	20230316	27200	-6.43	20230814	16000	59.06	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
30	20230828	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	700	2	2.80	678234850	26522	36.18	25300	25900	25200	32500	17500	25000	25572.54	7.18	0	-2803	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2109	12.39	1.46	12	0.32	2075.00	17654.00	27200	20230814	-5.51	16000	20221012	60.62	27200	-5.51	20230814	17300	48.55	20230316	27200	-5.51	20230814	16000	60.62	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
31	20230828	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	650	2	2.60	612263800	23950	32.67	25300	25900	25200	32500	17500	25000	25564.25	7.18	0	-2352	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2105	12.36	1.45	12	0.29	2075.00	17654.00	27200	20230814	-5.70	16000	20221012	60.31	27200	-5.70	20230814	17300	48.27	20230316	27200	-5.70	20230814	16000	60.31	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
32	20230828	100703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	600	2	2.40	497236850	19440	26.52	25300	25900	25200	32500	17500	25000	25578.03	7.18	0	-1988	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2101	12.34	1.45	12	0.24	2075.00	17654.00	27200	20230814	-5.88	16000	20221012	60.00	27200	-5.88	20230814	17300	47.98	20230316	27200	-5.88	20230814	16000	60.00	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
33	20230828	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	700	2	2.80	159612300	6252	8.53	25300	25850	25200	32500	17500	25000	25529.80	7.18	0	24	26533	25766	24733	23966	22933	26150	24350	41	7500	500	18000	50	1	8207361	2109	12.39	1.46	12	0.08	2075.00	17654.00	27200	20230814	-5.51	16000	20221012	60.62	27200	-5.51	20230814	17300	48.55	20230316	27200	-5.51	20230814	16000	60.62	20221012	1.22	N	092730	500	41 억		589527	N	N	310	N	00	N
34	20230825	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	800	2	3.31	1823535550	73186	162.16	23900	25500	23700	31450	16950	24200	24916.38	7.33	0	-6057	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2052	12.05	1.42	12	0.89	2075.00	17654.00	27200	20230814	-8.09	16000	20221012	56.25	27200	-8.09	20230814	17300	44.51	20230316	27200	-8.09	20230814	16000	56.25	20221012	1.24	N	092730	500	41 억		601872	N	N	310	N	00	N
35	20230825	150713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	1100	2	4.55	1728739450	69413	153.80	23900	25500	23700	31450	16950	24200	24905.13	7.33	0	-4516	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2076	12.19	1.43	12	0.85	2075.00	17654.00	27200	20230814	-6.99	16000	20221012	58.12	27200	-6.99	20230814	17300	46.24	20230316	27200	-6.99	20230814	16000	58.12	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
36	20230825	140710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	900	2	3.72	1168121350	47228	104.65	23900	25150	23700	31450	16950	24200	24733.66	7.33	0	-309	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2060	12.10	1.42	12	0.58	2075.00	17654.00	27200	20230814	-7.72	16000	20221012	56.88	27200	-7.72	20230814	17300	45.09	20230316	27200	-7.72	20230814	16000	56.88	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
37	20230825	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	800	2	3.31	988720700	40055	88.75	23900	25150	23700	31450	16950	24200	24684.08	7.33	0	1029	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2052	12.05	1.42	12	0.49	2075.00	17654.00	27200	20230814	-8.09	16000	20221012	56.25	27200	-8.09	20230814	17300	44.51	20230316	27200	-8.09	20230814	16000	56.25	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
38	20230825	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	850	2	3.51	842742850	34215	75.81	23900	25150	23700	31450	16950	24200	24630.80	7.33	0	2765	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2056	12.07	1.42	12	0.42	2075.00	17654.00	27200	20230814	-7.90	16000	20221012	56.56	27200	-7.90	20230814	17300	44.80	20230316	27200	-7.90	20230814	16000	56.56	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
39	20230825	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	950	2	3.93	703773550	28661	63.51	23900	25150	23700	31450	16950	24200	24555.09	7.33	0	4048	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2064	12.12	1.42	12	0.35	2075.00	17654.00	27200	20230814	-7.54	16000	20221012	57.19	27200	-7.54	20230814	17300	45.38	20230316	27200	-7.54	20230814	16000	57.19	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
40	20230825	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	250	2	1.03	329464300	13622	30.18	23900	24600	23700	31450	16950	24200	24186.19	7.33	0	4104	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	2007	11.78	1.38	12	0.17	2075.00	17654.00	27200	20230814	-10.11	16000	20221012	52.81	27200	-10.11	20230814	17300	41.33	20230316	27200	-10.11	20230814	16000	52.81	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
41	20230825	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-150	5	-0.62	21432050	895	1.98	23900	24200	23700	31450	16950	24200	23946.42	7.33	0	433	25200	24700	24100	23600	23000	24950	23850	41	7250	500	17420	50	1	8207361	1974	11.59	1.36	12	0.01	2075.00	17654.00	27200	20230814	-11.58	16000	20221012	50.31	27200	-11.58	20230814	17300	39.02	20230316	27200	-11.58	20230814	16000	50.31	20221012	1.24	N	092730	500	41 억		601872	N	N	232	N	00	N
42	20230824	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	250	2	1.04	1081361600	45124	163.07	23950	24600	23500	31100	16800	23950	23960.90	7.31	0	375	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1986	11.66	1.37	12	0.55	2075.00	17654.00	27200	20230814	-11.03	16000	20221012	51.25	27200	-11.03	20230814	17300	39.88	20230316	27200	-11.03	20230814	16000	51.25	20221012	1.22	N	092730	500	41 억		599749	N	N	232	N	00	N
43	20230824	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	500	2	2.09	945010100	39535	142.87	23950	24450	23500	31100	16800	23950	23903.13	7.31	0	1704	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	2007	11.78	1.38	12	0.48	2075.00	17654.00	27200	20230814	-10.11	16000	20221012	52.81	27200	-10.11	20230814	17300	41.33	20230316	27200	-10.11	20230814	16000	52.81	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
44	20230824	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	602727050	25442	91.94	23950	24100	23500	31100	16800	23950	23690.24	7.31	0	6688	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.31	2075.00	17654.00	27200	20230814	-11.76	16000	20221012	50.00	27200	-11.76	20230814	17300	38.73	20230316	27200	-11.76	20230814	16000	50.00	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
45	20230824	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-200	5	-0.84	530528350	22423	81.03	23950	24100	23500	31100	16800	23950	23660.01	7.31	0	6145	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1949	11.45	1.35	12	0.27	2075.00	17654.00	27200	20230814	-12.68	16000	20221012	48.44	27200	-12.68	20230814	17300	37.28	20230316	27200	-12.68	20230814	16000	48.44	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
46	20230824	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	-200	5	-0.84	415887650	17583	63.54	23950	24100	23500	31100	16800	23950	23652.83	7.31	0	3989	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1949	11.45	1.35	12	0.21	2075.00	17654.00	27200	20230814	-12.68	16000	20221012	48.44	27200	-12.68	20230814	17300	37.28	20230316	27200	-12.68	20230814	16000	48.44	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
47	20230824	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-250	5	-1.04	376103250	15907	57.48	23950	24100	23500	31100	16800	23950	23643.88	7.31	0	3328	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1945	11.42	1.34	12	0.19	2075.00	17654.00	27200	20230814	-12.87	16000	20221012	48.12	27200	-12.87	20230814	17300	36.99	20230316	27200	-12.87	20230814	16000	48.12	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
48	20230824	100703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-300	5	-1.25	232745550	9838	35.55	23950	24100	23500	31100	16800	23950	23657.81	7.31	0	641	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1941	11.40	1.34	12	0.12	2075.00	17654.00	27200	20230814	-13.05	16000	20221012	47.81	27200	-13.05	20230814	17300	36.71	20230316	27200	-13.05	20230814	16000	47.81	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
49	20230824	090705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-150	5	-0.63	28210150	1180	4.26	23950	24100	23750	31100	16800	23950	23906.91	7.31	0	-962	24516	24232	23866	23582	23216	24050	23400	41	7150	500	17240	50	1	8207361	1953	11.47	1.35	12	0.01	2075.00	17654.00	27200	20230814	-12.50	16000	20221012	48.75	27200	-12.50	20230814	17300	37.57	20230316	27200	-12.50	20230814	16000	48.75	20221012	1.22	N	092730	500	41 억		599749	N	N	85	N	00	N
50	20230823	160702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	661667600	27672	60.18	24000	24150	23500	31100	16800	23950	23911.05	7.32	0	1641	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.34	2075.00	17654.00	27200	20230814	-11.95	16000	20221012	49.69	27200	-11.95	20230814	17300	38.44	20230316	27200	-11.95	20230814	16000	49.69	20221012	1.23	N	092730	500	41 억		600640	N	N	85	N	00	N
51	20230823	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	150	2	0.63	619546300	25912	56.35	24000	24150	23500	31100	16800	23950	23909.63	7.32	0	1919	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1978	11.61	1.37	12	0.32	2075.00	17654.00	27200	20230814	-11.40	16000	20221012	50.63	27200	-11.40	20230814	17300	39.31	20230316	27200	-11.40	20230814	16000	50.63	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
52	20230823	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	0	3	0.00	501407650	20984	45.63	24000	24150	23500	31100	16800	23950	23894.76	7.32	0	3383	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.26	2075.00	17654.00	27200	20230814	-11.95	16000	20221012	49.69	27200	-11.95	20230814	17300	38.44	20230316	27200	-11.95	20230814	16000	49.69	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
53	20230823	130702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	50	2	0.21	430206900	17999	39.14	24000	24150	23500	31100	16800	23950	23901.71	7.32	0	3449	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1970	11.57	1.36	12	0.22	2075.00	17654.00	27200	20230814	-11.76	16000	20221012	50.00	27200	-11.76	20230814	17300	38.73	20230316	27200	-11.76	20230814	16000	50.00	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
54	20230823	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	150	2	0.63	370959600	15528	33.77	24000	24150	23500	31100	16800	23950	23889.72	7.32	0	2806	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1978	11.61	1.37	12	0.19	2075.00	17654.00	27200	20230814	-11.40	16000	20221012	50.63	27200	-11.40	20230814	17300	39.31	20230316	27200	-11.40	20230814	16000	50.63	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
55	20230823	110702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	150	2	0.63	219616900	9197	20.00	24000	24150	23550	31100	16800	23950	23879.19	7.32	0	-113	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1978	11.61	1.37	12	0.11	2075.00	17654.00	27200	20230814	-11.40	16000	20221012	50.63	27200	-11.40	20230814	17300	39.31	20230316	27200	-11.40	20230814	16000	50.63	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
56	20230823	100702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	100	2	0.42	101065450	4244	9.23	24000	24100	23550	31100	16800	23950	23813.73	7.32	0	-824	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1974	11.59	1.36	12	0.05	2075.00	17654.00	27200	20230814	-11.58	16000	20221012	50.31	27200	-11.58	20230814	17300	39.02	20230316	27200	-11.58	20230814	16000	50.31	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
57	20230823	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	150	2	0.63	17653500	740	1.61	24000	24100	23550	31100	16800	23950	23856.08	7.32	0	-227	25316	24632	24116	23432	22916	24375	23175	41	7150	500	17240	50	1	8207361	1978	11.61	1.37	12	0.01	2075.00	17654.00	27200	20230814	-11.40	16000	20221012	50.63	27200	-11.40	20230814	17300	39.31	20230316	27200	-11.40	20230814	16000	50.63	20221012	1.23	N	092730	500	41 억		600640	N	N	560	N	00	N
58	20230822	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-450	5	-1.84	1111667400	45900	95.76	24600	24800	23600	31700	17100	24400	24226.68	7.27	0	-1276	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	1966	11.54	1.36	12	0.56	2075.00	17654.00	27200	20230814	-11.95	16000	20221012	49.69	27200	-11.95	20230814	17300	38.44	20230316	27200	-11.95	20230814	16000	49.69	20221012	1.29	N	092730	500	41 억		596853	N	N	557	N	00	N
59	20230822	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-500	5	-2.05	1011188250	41700	86.99	24600	24800	23600	31700	17100	24400	24249.12	7.27	0	-533	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	1962	11.52	1.35	12	0.51	2075.00	17654.00	27200	20230814	-12.13	16000	20221012	49.38	27200	-12.13	20230814	17300	38.15	20230316	27200	-12.13	20230814	16000	49.38	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
60	20230822	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	-400	5	-1.64	915614950	37704	78.66	24600	24800	23600	31700	17100	24400	24284.29	7.27	0	-116	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	1970	11.57	1.36	12	0.46	2075.00	17654.00	27200	20230814	-11.76	16000	20221012	50.00	27200	-11.76	20230814	17300	38.73	20230316	27200	-11.76	20230814	16000	50.00	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
61	20230822	130657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	100	2	0.41	603505400	24672	51.47	24600	24800	24100	31700	17100	24400	24461.15	7.27	0	-1385	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	2011	11.81	1.39	12	0.30	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
62	20230822	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	250	2	1.02	534448800	21858	45.60	24600	24800	24100	31700	17100	24400	24450.95	7.27	0	133	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	2023	11.88	1.40	12	0.27	2075.00	17654.00	27200	20230814	-9.38	16000	20221012	54.06	27200	-9.38	20230814	17300	42.49	20230316	27200	-9.38	20230814	16000	54.06	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
63	20230822	110657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	200	2	0.82	419359750	17195	35.87	24600	24750	24100	31700	17100	24400	24388.47	7.27	0	93	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	2019	11.86	1.39	12	0.21	2075.00	17654.00	27200	20230814	-9.56	16000	20221012	53.75	27200	-9.56	20230814	17300	42.20	20230316	27200	-9.56	20230814	16000	53.75	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
64	20230822	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-50	5	-0.20	144274150	5916	12.34	24600	24750	24100	31700	17100	24400	24387.11	7.27	0	-2667	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	1998	11.73	1.38	12	0.07	2075.00	17654.00	27200	20230814	-10.48	16000	20221012	52.19	27200	-10.48	20230814	17300	40.75	20230316	27200	-10.48	20230814	16000	52.19	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
65	20230822	090658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-100	5	-0.41	65846400	2687	5.61	24600	24750	24300	31700	17100	24400	24505.55	7.27	0	-1805	25233	24816	24183	23766	23133	24500	23450	41	7300	500	17560	50	1	8207361	1994	11.71	1.38	12	0.03	2075.00	17654.00	27200	20230814	-10.66	16000	20221012	51.88	27200	-10.66	20230814	17300	40.46	20230316	27200	-10.66	20230814	16000	51.88	20221012	1.29	N	092730	500	41 억		596853	N	N	820	N	00	N
66	20230821	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-100	5	-0.41	1152510500	47675	70.69	24500	24600	23550	31850	17150	24500	24174.07	7.22	0	7263	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	2003	11.76	1.38	12	0.58	2075.00	17654.00	27200	20230814	-10.29	16000	20221012	52.50	27200	-10.29	20230814	17300	41.04	20230316	27200	-10.29	20230814	16000	52.50	20221012	1.39	N	092730	500	41 억		592603	N	N	799	N	00	N
67	20230821	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	100	2	0.41	1059505000	43875	65.06	24500	24600	23550	31850	17150	24500	24148.26	7.22	0	5414	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	2019	11.86	1.39	12	0.53	2075.00	17654.00	27200	20230814	-9.56	16000	20221012	53.75	27200	-9.56	20230814	17300	42.20	20230316	27200	-9.56	20230814	16000	53.75	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
68	20230821	140657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	100	2	0.41	873799000	36240	53.74	24500	24600	23550	31850	17150	24500	24111.45	7.22	0	5178	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	2019	11.86	1.39	12	0.44	2075.00	17654.00	27200	20230814	-9.56	16000	20221012	53.75	27200	-9.56	20230814	17300	42.20	20230316	27200	-9.56	20230814	16000	53.75	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
69	20230821	130704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-200	5	-0.82	690090150	28711	42.57	24500	24500	23550	31850	17150	24500	24035.74	7.22	0	4484	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	1994	11.71	1.38	12	0.35	2075.00	17654.00	27200	20230814	-10.66	16000	20221012	51.88	27200	-10.66	20230814	17300	40.46	20230316	27200	-10.66	20230814	16000	51.88	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
70	20230821	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-450	5	-1.84	617165350	25686	38.09	24500	24500	23550	31850	17150	24500	24027.30	7.22	0	3444	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	1974	11.59	1.36	12	0.31	2075.00	17654.00	27200	20230814	-11.58	16000	20221012	50.31	27200	-11.58	20230814	17300	39.02	20230316	27200	-11.58	20230814	16000	50.31	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
71	20230821	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-350	5	-1.43	427093800	17771	26.35	24500	24500	23550	31850	17150	24500	24033.19	7.22	0	1607	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	1982	11.64	1.37	12	0.22	2075.00	17654.00	27200	20230814	-11.21	16000	20221012	50.94	27200	-11.21	20230814	17300	39.60	20230316	27200	-11.21	20230814	16000	50.94	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
72	20230821	100656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-200	5	-0.82	321757300	13415	19.89	24500	24500	23550	31850	17150	24500	23984.89	7.22	0	501	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	1994	11.71	1.38	12	0.16	2075.00	17654.00	27200	20230814	-10.66	16000	20221012	51.88	27200	-10.66	20230814	17300	40.46	20230316	27200	-10.66	20230814	16000	51.88	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
73	20230821	090703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-450	5	-1.84	63899100	2635	3.91	24500	24500	24050	31850	17150	24500	24250.13	7.22	0	-799	25966	25232	24616	23882	23266	25600	24250	41	7350	500	17640	50	1	8207361	1974	11.59	1.36	12	0.03	2075.00	17654.00	27200	20230814	-11.58	16000	20221012	50.31	27200	-11.58	20230814	17300	39.02	20230316	27200	-11.58	20230814	16000	50.31	20221012	1.39	N	092730	500	41 억		592603	N	N	20	N	00	N
74	20230818	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	1650854350	67212	76.40	24250	25350	24000	31900	17200	24550	24562.12	7.22	0	-677	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2011	11.81	1.39	12	0.82	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.38	N	092730	500	41 억		592569	N	N	20	N	00	N
75	20230818	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-150	5	-0.61	1542296550	62773	71.36	24250	25350	24000	31900	17200	24550	24569.43	7.22	0	-959	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2003	11.76	1.38	12	0.76	2075.00	17654.00	27200	20230814	-10.29	16000	20221012	52.50	27200	-10.29	20230814	17300	41.04	20230316	27200	-10.29	20230814	16000	52.50	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
76	20230818	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-150	5	-0.61	1273222900	51696	58.77	24250	25350	24000	31900	17200	24550	24629.04	7.22	0	-1053	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2003	11.76	1.38	12	0.63	2075.00	17654.00	27200	20230814	-10.29	16000	20221012	52.50	27200	-10.29	20230814	17300	41.04	20230316	27200	-10.29	20230814	16000	52.50	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
77	20230818	130650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	1003798950	40603	46.16	24250	25350	24000	31900	17200	24550	24722.29	7.22	0	-3148	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2011	11.81	1.39	12	0.49	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
78	20230818	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	150	2	0.61	871125900	35184	40.00	24250	25350	24000	31900	17200	24550	24759.15	7.22	0	-4336	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2027	11.90	1.40	12	0.43	2075.00	17654.00	27200	20230814	-9.19	16000	20221012	54.38	27200	-9.19	20230814	17300	42.77	20230316	27200	-9.19	20230814	16000	54.38	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
79	20230818	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	744942000	30056	34.17	24250	25350	24000	31900	17200	24550	24785.13	7.22	0	-5094	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2011	11.81	1.39	12	0.37	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
80	20230818	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-50	5	-0.20	560903150	22559	25.64	24250	25350	24000	31900	17200	24550	24863.83	7.22	0	-6017	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2011	11.81	1.39	12	0.27	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
81	20230818	090657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-150	5	-0.61	44387700	1833	2.08	24250	24400	24000	31900	17200	24550	24215.88	7.22	0	544	25683	25116	24383	23816	23083	25200	23900	41	7350	500	17670	50	1	8207361	2003	11.76	1.38	12	0.02	2075.00	17654.00	27200	20230814	-10.29	16000	20221012	52.50	27200	-10.29	20230814	17300	41.04	20230316	27200	-10.29	20230814	16000	52.50	20221012	1.38	N	092730	500	41 억		592569	N	N	761	N	00	N
82	20230817	160655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-100	5	-0.41	2123869750	87529	86.22	24550	24950	23650	32000	17300	24650	24264.40	6.93	0	27070	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	2015	11.83	1.39	12	1.07	2075.00	17654.00	27200	20230814	-9.74	16000	20221012	53.44	27200	-9.74	20230814	17300	41.91	20230316	27200	-9.74	20230814	16000	53.44	20221012	1.34	N	092730	500	41 억		568755	N	N	761	N	00	N
83	20230817	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-100	5	-0.41	2070000050	85323	84.05	24550	24950	23650	32000	17300	24650	24260.75	6.93	0	26526	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	2015	11.83	1.39	12	1.04	2075.00	17654.00	27200	20230814	-9.74	16000	20221012	53.44	27200	-9.74	20230814	17300	41.91	20230316	27200	-9.74	20230814	16000	53.44	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
84	20230817	140654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-450	5	-1.83	1680072950	69243	68.21	24550	24950	23650	32000	17300	24650	24263.43	6.93	0	18378	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	1986	11.66	1.37	12	0.84	2075.00	17654.00	27200	20230814	-11.03	16000	20221012	51.25	27200	-11.03	20230814	17300	39.88	20230316	27200	-11.03	20230814	16000	51.25	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
85	20230817	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-200	5	-0.81	1283461450	52914	52.12	24550	24950	23650	32000	17300	24650	24255.61	6.93	0	13154	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	2007	11.78	1.38	12	0.64	2075.00	17654.00	27200	20230814	-10.11	16000	20221012	52.81	27200	-10.11	20230814	17300	41.33	20230316	27200	-10.11	20230814	16000	52.81	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
86	20230817	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-250	5	-1.01	1143898100	47198	46.49	24550	24950	23650	32000	17300	24650	24236.16	6.93	0	10717	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	2003	11.76	1.38	12	0.58	2075.00	17654.00	27200	20230814	-10.29	16000	20221012	52.50	27200	-10.29	20230814	17300	41.04	20230316	27200	-10.29	20230814	16000	52.50	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
87	20230817	110654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-350	5	-1.42	990996550	40950	40.34	24550	24950	23650	32000	17300	24650	24200.16	6.93	0	8027	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	1994	11.71	1.38	12	0.50	2075.00	17654.00	27200	20230814	-10.66	16000	20221012	51.88	27200	-10.66	20230814	17300	40.46	20230316	27200	-10.66	20230814	16000	51.88	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
88	20230817	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-150	5	-0.61	623989650	26033	25.64	24550	24550	23650	32000	17300	24650	23969.18	6.93	0	9869	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	2011	11.81	1.39	12	0.32	2075.00	17654.00	27200	20230814	-9.93	16000	20221012	53.12	27200	-9.93	20230814	17300	41.62	20230316	27200	-9.93	20230814	16000	53.12	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
89	20230817	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	-700	5	-2.84	110906400	4601	4.53	24550	24550	23950	32000	17300	24650	24104.85	6.93	0	346	26150	25400	24900	24150	23650	25150	23900	41	7350	500	17740	50	1	8207361	1966	11.54	1.36	12	0.06	2075.00	17654.00	27200	20230814	-11.95	16000	20221012	49.69	27200	-11.95	20230814	17300	38.44	20230316	27200	-11.95	20230814	16000	49.69	20221012	1.34	N	092730	500	41 억		568755	N	N	333	N	00	N
90	20230816	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-1150	5	-4.46	2516757900	101376	86.71	25650	25650	24400	33500	18100	25800	24826.38	6.56	0	26728	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2023	11.88	1.40	12	1.24	2075.00	17654.00	27200	20230814	-9.38	16000	20221012	54.06	27200	-9.38	20230814	17300	42.49	20230316	27200	-9.38	20230814	16000	54.06	20221012	1.46	N	092730	500	41 억		538750	N	N	333	N	00	N
91	20230816	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-950	5	-3.68	2415839400	97293	83.22	25650	25650	24400	33500	18100	25800	24830.56	6.56	0	24490	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2040	11.98	1.41	12	1.19	2075.00	17654.00	27200	20230814	-8.64	16000	20221012	55.31	27200	-8.64	20230814	17300	43.64	20230316	27200	-8.64	20230814	16000	55.31	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
92	20230816	140652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-950	5	-3.68	2138245600	86093	73.64	25650	25650	24400	33500	18100	25800	24836.46	6.56	0	18640	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2040	11.98	1.41	12	1.05	2075.00	17654.00	27200	20230814	-8.64	16000	20221012	55.31	27200	-8.64	20230814	17300	43.64	20230316	27200	-8.64	20230814	16000	55.31	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
93	20230816	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-850	5	-3.29	1930870450	77780	66.53	25650	25650	24400	33500	18100	25800	24824.77	6.56	0	16239	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2048	12.02	1.41	12	0.95	2075.00	17654.00	27200	20230814	-8.27	16000	20221012	55.94	27200	-8.27	20230814	17300	44.22	20230316	27200	-8.27	20230814	16000	55.94	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
94	20230816	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-1050	5	-4.07	1698449950	68450	58.55	25650	25650	24400	33500	18100	25800	24813.00	6.56	0	11953	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2031	11.93	1.40	12	0.83	2075.00	17654.00	27200	20230814	-9.01	16000	20221012	54.69	27200	-9.01	20230814	17300	43.06	20230316	27200	-9.01	20230814	16000	54.69	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
95	20230816	110657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-1200	5	-4.65	1285634150	51794	44.30	25650	25650	24400	33500	18100	25800	24822.07	6.56	0	11233	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2019	11.86	1.39	12	0.63	2075.00	17654.00	27200	20230814	-9.56	16000	20221012	53.75	27200	-9.56	20230814	17300	42.20	20230316	27200	-9.56	20230814	16000	53.75	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
96	20230816	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-1000	5	-3.88	791067850	31646	27.07	25650	25650	24750	33500	18100	25800	24997.40	6.56	0	11120	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2035	11.95	1.40	12	0.39	2075.00	17654.00	27200	20230814	-8.82	16000	20221012	55.00	27200	-8.82	20230814	17300	43.35	20230316	27200	-8.82	20230814	16000	55.00	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
97	20230816	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-700	5	-2.71	132101700	5250	4.49	25650	25650	24950	33500	18100	25800	25162.23	6.56	0	1498	27800	26800	26200	25200	24600	26500	24900	41	7700	500	18570	50	1	8207361	2060	12.10	1.42	12	0.06	2075.00	17654.00	27200	20230814	-7.72	16000	20221012	56.88	27200	-7.72	20230814	17300	45.09	20230316	27200	-7.72	20230814	16000	56.88	20221012	1.46	N	092730	500	41 억		538750	N	N	115	N	00	N
98	20230814	160646	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25800	-250	5	-0.96	3062795400	115989	115.83	26250	27200	25600	33850	18250	26050	26405.96	6.64	0	-5989	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2117	12.43	1.46	12	1.41	2075.00	17654.00	27200	20230814	-5.15	16000	20221012	61.25	27200	-5.15	20230814	17300	49.13	20230316	27200	-5.15	20230814	16000	61.25	20221012	1.35	N	092730	500	41 억		545058	N	N	115	N	00	N
99	20230814	150644	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25900	-150	5	-0.58	3004946300	113754	113.60	26250	27200	25600	33850	18250	26050	26416.18	6.64	0	-5743	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2126	12.48	1.47	12	1.39	2075.00	17654.00	27200	20230814	-4.78	16000	20221012	61.87	27200	-4.78	20230814	17300	49.71	20230316	27200	-4.78	20230814	16000	61.87	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
100	20230814	140645	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26000	-50	5	-0.19	2690529300	101566	101.43	26250	27200	25850	33850	18250	26050	26490.45	6.64	0	-6575	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2134	12.53	1.47	12	1.24	2075.00	17654.00	27200	20230814	-4.41	16000	20221012	62.50	27200	-4.41	20230814	17300	50.29	20230316	27200	-4.41	20230814	16000	62.50	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
101	20230814	130639	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26050	0	3	0.00	2394638700	90180	90.06	26250	27200	25850	33850	18250	26050	26553.99	6.64	0	-5119	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2138	12.55	1.48	12	1.10	2075.00	17654.00	27200	20230814	-4.23	16000	20221012	62.81	27200	-4.23	20230814	17300	50.58	20230316	27200	-4.23	20230814	16000	62.81	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
102	20230814	120643	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25950	-100	5	-0.38	2201807500	82758	82.65	26250	27200	25900	33850	18250	26050	26605.37	6.64	0	-5016	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2130	12.51	1.47	12	1.01	2075.00	17654.00	27200	20230814	-4.60	16000	20221012	62.19	27200	-4.60	20230814	17300	50.00	20230316	27200	-4.60	20230814	16000	62.19	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
103	20230814	110639	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26400	350	2	1.34	1897274000	71086	70.99	26250	27200	26000	33850	18250	26050	26689.84	6.64	0	-3807	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2167	12.72	1.50	12	0.87	2075.00	17654.00	27200	20230814	-2.94	16000	20221012	65.00	27200	-2.94	20230814	17300	52.60	20230316	27200	-2.94	20230814	16000	65.00	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
104	20230814	100641	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26750	700	2	2.69	1454185400	54355	54.28	26250	27200	26000	33850	18250	26050	26753.48	6.64	0	-1539	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2195	12.89	1.52	12	0.66	2075.00	17654.00	27200	20230814	-1.65	16000	20221012	67.19	27200	-1.65	20230814	17300	54.62	20230316	27200	-1.65	20230814	16000	67.19	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
105	20230814	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	200	2	0.77	131827000	5048	5.04	26250	26250	26000	33850	18250	26050	26114.70	6.64	0	2333	27650	26850	25850	25050	24050	26350	24550	41	7800	500	18750	50	1	8207361	2154	12.65	1.49	12	0.06	2075.00	17654.00	27150	20230808	-3.31	16000	20221012	64.06	27150	-3.31	20230808	17300	51.73	20230316	27150	-3.31	20230808	16000	64.06	20221012	1.35	N	092730	500	41 억		545058	N	N	485	N	00	N
106	20230811	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-150	5	-0.57	2611098950	99762	38.13	26200	26650	24850	34050	18350	26200	26173.29	6.71	0	-4269	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2138	12.55	1.48	12	1.22	2075.00	17654.00	27150	20230808	-4.05	16000	20221012	62.81	27150	-4.05	20230808	17300	50.58	20230316	27150	-4.05	20230808	16000	62.81	20221012	1.61	N	092730	500	41 억		550488	N	N	485	N	00	N
107	20230811	150635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-150	5	-0.57	2502250250	95593	36.54	26200	26650	24850	34050	18350	26200	26176.08	6.71	0	-4067	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2138	12.55	1.48	12	1.16	2075.00	17654.00	27150	20230808	-4.05	16000	20221012	62.81	27150	-4.05	20230808	17300	50.58	20230316	27150	-4.05	20230808	16000	62.81	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
108	20230811	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	100	2	0.38	2136033700	81526	31.16	26200	26650	24850	34050	18350	26200	26200.64	6.71	0	-1148	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2159	12.67	1.49	12	0.99	2075.00	17654.00	27150	20230808	-3.13	16000	20221012	64.38	27150	-3.13	20230808	17300	52.02	20230316	27150	-3.13	20230808	16000	64.38	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
109	20230811	130633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	150	2	0.57	1913037400	73060	27.92	26200	26650	24850	34050	18350	26200	26184.47	6.71	0	898	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2163	12.70	1.49	12	0.89	2075.00	17654.00	27150	20230808	-2.95	16000	20221012	64.69	27150	-2.95	20230808	17300	52.31	20230316	27150	-2.95	20230808	16000	64.69	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
110	20230811	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	300	2	1.15	1726758450	66002	25.23	26200	26650	24850	34050	18350	26200	26162.21	6.71	0	1587	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2175	12.77	1.50	12	0.80	2075.00	17654.00	27150	20230808	-2.39	16000	20221012	65.62	27150	-2.39	20230808	17300	53.18	20230316	27150	-2.39	20230808	16000	65.62	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
111	20230811	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-150	5	-0.57	1314381600	50260	19.21	26200	26650	24850	34050	18350	26200	26151.64	6.71	0	-1062	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2138	12.55	1.48	12	0.61	2075.00	17654.00	27150	20230808	-4.05	16000	20221012	62.81	27150	-4.05	20230808	17300	50.58	20230316	27150	-4.05	20230808	16000	62.81	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
112	20230811	100627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	150	2	0.57	1030432700	39408	15.06	26200	26650	24850	34050	18350	26200	26147.81	6.71	0	67	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2163	12.70	1.49	12	0.48	2075.00	17654.00	27150	20230808	-2.95	16000	20221012	64.69	27150	-2.95	20230808	17300	52.31	20230316	27150	-2.95	20230808	16000	64.69	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
113	20230811	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	50	2	0.19	84679650	3242	1.24	26200	26350	25900	34050	18350	26200	26119.57	6.71	0	-702	27933	27066	26183	25316	24433	27500	25750	41	7850	500	18860	50	1	8207361	2154	12.65	1.49	12	0.04	2075.00	17654.00	27150	20230808	-3.31	16000	20221012	64.06	27150	-3.31	20230808	17300	51.73	20230316	27150	-3.31	20230808	16000	64.06	20221012	1.61	N	092730	500	41 억		550488	N	N	109	N	00	N
114	20230810	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	1250	2	5.01	6852967900	261084	270.12	25550	27050	25300	32400	17500	24950	26248.23	6.73	0	3234	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2150	12.63	1.48	12	3.18	2075.00	17654.00	27150	20230808	-3.50	16000	20221012	63.75	27150	-3.50	20230808	17300	51.45	20230316	27150	-3.50	20230808	16000	63.75	20221012	1.45	N	092730	500	41 억		552491	N	N	109	N	00	N
115	20230810	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1100	2	4.41	6657709550	253591	262.36	25550	27050	25300	32400	17500	24950	26253.80	6.73	0	3158	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2138	12.55	1.48	12	3.09	2075.00	17654.00	27150	20230808	-4.05	16000	20221012	62.81	27150	-4.05	20230808	17300	50.58	20230316	27150	-4.05	20230808	16000	62.81	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
116	20230810	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	1250	2	5.01	6052460800	230412	238.38	25550	27050	25300	32400	17500	24950	26268.07	6.73	0	8126	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2150	12.63	1.48	12	2.81	2075.00	17654.00	27150	20230808	-3.50	16000	20221012	63.75	27150	-3.50	20230808	17300	51.45	20230316	27150	-3.50	20230808	16000	63.75	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
117	20230810	130621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	1350	2	5.41	5491296300	208936	216.16	25550	27050	25300	32400	17500	24950	26282.28	6.73	0	9325	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2159	12.67	1.49	12	2.55	2075.00	17654.00	27150	20230808	-3.13	16000	20221012	64.38	27150	-3.13	20230808	17300	52.02	20230316	27150	-3.13	20230808	16000	64.38	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
118	20230810	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	950	2	3.81	4879310750	185424	191.84	25550	27050	25300	32400	17500	24950	26314.45	6.73	0	10136	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2126	12.48	1.47	12	2.26	2075.00	17654.00	27150	20230808	-4.60	16000	20221012	61.87	27150	-4.60	20230808	17300	49.71	20230316	27150	-4.60	20230808	16000	61.87	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
119	20230810	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	1100	2	4.41	4036881350	152562	157.84	25550	27050	25300	32400	17500	24950	26460.73	6.73	0	4157	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2138	12.55	1.48	12	1.86	2075.00	17654.00	27150	20230808	-4.05	16000	20221012	62.81	27150	-4.05	20230808	17300	50.58	20230316	27150	-4.05	20230808	16000	62.81	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
120	20230810	100629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27000	2050	2	8.22	3005778900	113292	117.21	25550	27050	25300	32400	17500	24950	26531.45	6.73	0	2736	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2216	13.01	1.53	12	1.38	2075.00	17654.00	27150	20230808	-0.55	16000	20221012	68.75	27150	-0.55	20230808	17300	56.07	20230316	27150	-0.55	20230808	16000	68.75	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
121	20230810	090637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	700	2	2.81	140923200	5532	5.72	25550	25700	25300	32400	17500	24950	25475.52	6.73	0	-112	26416	25682	25016	24282	23616	25350	23950	41	7450	500	17960	50	1	8207361	2105	12.36	1.45	12	0.07	2075.00	17654.00	27150	20230808	-5.52	16000	20221012	60.31	27150	-5.52	20230808	17300	48.27	20230316	27150	-5.52	20230808	16000	60.31	20221012	1.45	N	092730	500	41 억		552491	N	N	413	N	00	N
122	20230809	160627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-750	5	-2.92	2404681900	96539	35.90	25400	25750	24350	33400	18000	25700	24908.46	6.73	0	-1642	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2048	12.02	1.41	12	1.18	2075.00	17654.00	27150	20230808	-8.10	16000	20221012	55.94	27150	-8.10	20230808	17300	44.22	20230316	27150	-8.10	20230808	16000	55.94	20221012	1.78	N	092730	500	41 억		552663	N	N	413	N	00	N
123	20230809	150620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-700	5	-2.72	2348213700	94279	35.06	25400	25750	24350	33400	18000	25700	24906.63	6.73	0	-1172	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2052	12.05	1.42	12	1.15	2075.00	17654.00	27150	20230808	-7.92	16000	20221012	56.25	27150	-7.92	20230808	17300	44.51	20230316	27150	-7.92	20230808	16000	56.25	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
124	20230809	140619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-450	5	-1.75	2207957250	88678	32.97	25400	25750	24350	33400	18000	25700	24898.12	6.73	0	1787	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2072	12.17	1.43	12	1.08	2075.00	17654.00	27150	20230808	-7.00	16000	20221012	57.81	27150	-7.00	20230808	17300	45.95	20230316	27150	-7.00	20230808	16000	57.81	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
125	20230809	130633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-600	5	-2.33	2077116750	83470	31.04	25400	25750	24350	33400	18000	25700	24884.08	6.73	0	3185	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2060	12.10	1.42	12	1.02	2075.00	17654.00	27150	20230808	-7.55	16000	20221012	56.88	27150	-7.55	20230808	17300	45.09	20230316	27150	-7.55	20230808	16000	56.88	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
126	20230809	120629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-600	5	-2.33	1945821600	78240	29.09	25400	25750	24350	33400	18000	25700	24869.36	6.73	0	3796	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2060	12.10	1.42	12	0.95	2075.00	17654.00	27150	20230808	-7.55	16000	20221012	56.88	27150	-7.55	20230808	17300	45.09	20230316	27150	-7.55	20230808	16000	56.88	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
127	20230809	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-1150	5	-4.47	1819625400	73184	27.21	25400	25750	24350	33400	18000	25700	24863.11	6.73	0	3777	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2015	11.83	1.39	12	0.89	2075.00	17654.00	27150	20230808	-9.58	16000	20221012	53.44	27150	-9.58	20230808	17300	41.91	20230316	27150	-9.58	20230808	16000	53.44	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
128	20230809	100618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-750	5	-2.92	1345650050	54140	20.13	25400	25750	24350	33400	18000	25700	24854.19	6.73	0	10155	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2048	12.02	1.41	12	0.66	2075.00	17654.00	27150	20230808	-8.10	16000	20221012	55.94	27150	-8.10	20230808	17300	44.22	20230316	27150	-8.10	20230808	16000	55.94	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
129	20230809	090621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-300	5	-1.17	136199000	5353	1.99	25400	25750	25350	33400	18000	25700	25440.97	6.73	0	2195	27766	26732	26116	25082	24466	26425	24775	41	7700	500	18500	50	1	8207361	2085	12.24	1.44	12	0.07	2075.00	17654.00	27150	20230808	-6.45	16000	20221012	58.75	27150	-6.45	20230808	17300	46.82	20230316	27150	-6.45	20230808	16000	58.75	20221012	1.78	N	092730	500	41 억		552663	N	N	550	N	00	N
130	20230808	160633	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	25700	0	3	0.00	7131327000	268279	97.89	25950	27150	25500	33400	18000	25700	26582.47	7.21	0	-38781	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2109	12.39	1.46	12	3.27	2075.00	17654.00	27150	20230808	-5.34	16000	20221012	60.62	27150	-5.34	20230808	17300	48.55	20230316	27150	-5.34	20230808	16000	60.62	20221012	1.86	N	092730	500	41 억		591511	N	N	550	N	00	N
131	20230808	150625	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26200	500	2	1.95	6650137000	249634	91.09	25950	27150	25950	33400	18000	25700	26639.55	7.21	0	-41493	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2150	12.63	1.48	12	3.04	2075.00	17654.00	27150	20230808	-3.50	16000	20221012	63.75	27150	-3.50	20230808	17300	51.45	20230316	27150	-3.50	20230808	16000	63.75	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
132	20230808	140622	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26300	600	2	2.33	6235750050	233915	85.36	25950	27150	25950	33400	18000	25700	26658.19	7.21	0	-39974	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2159	12.67	1.49	12	2.85	2075.00	17654.00	27150	20230808	-3.13	16000	20221012	64.38	27150	-3.13	20230808	17300	52.02	20230316	27150	-3.13	20230808	16000	64.38	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
133	20230808	130615	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26600	900	2	3.50	5709134050	213944	78.07	25950	27150	25950	33400	18000	25700	26685.18	7.21	0	-36014	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2183	12.82	1.51	12	2.61	2075.00	17654.00	27150	20230808	-2.03	16000	20221012	66.25	27150	-2.03	20230808	17300	53.76	20230316	27150	-2.03	20230808	16000	66.25	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
134	20230808	120621	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26400	700	2	2.72	5398389300	202214	73.79	25950	27150	25950	33400	18000	25700	26696.42	7.21	0	-31292	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2167	12.72	1.50	12	2.46	2075.00	17654.00	27150	20230808	-2.76	16000	20221012	65.00	27150	-2.76	20230808	17300	52.60	20230316	27150	-2.76	20230808	16000	65.00	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
135	20230808	110613	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26650	950	2	3.70	4916650750	184124	67.19	25950	27150	25950	33400	18000	25700	26702.93	7.21	0	-26778	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2187	12.84	1.51	12	2.24	2075.00	17654.00	27150	20230808	-1.84	16000	20221012	66.56	27150	-1.84	20230808	17300	54.05	20230316	27150	-1.84	20230808	16000	66.56	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
136	20230808	100624	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26950	1250	2	4.86	4210993700	157703	57.55	25950	27150	25950	33400	18000	25700	26702.05	7.21	0	-28167	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2212	12.99	1.53	12	1.92	2075.00	17654.00	27150	20230808	-0.74	16000	20221012	68.44	27150	-0.74	20230808	17300	55.78	20230316	27150	-0.74	20230808	16000	68.44	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
137	20230808	090625	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	26000	300	2	1.17	954526800	36315	13.25	25950	26700	25950	33400	18000	25700	26284.64	7.21	0	-9359	27000	26350	25350	24700	23700	26525	24875	41	7700	500	18500	50	1	8207361	2134	12.53	1.47	12	0.44	2075.00	17654.00	26700	20230808	-2.62	16000	20221012	62.50	26700	-2.62	20230808	17300	50.29	20230316	26700	-2.62	20230808	16000	62.50	20221012	1.86	N	092730	500	41 억		591511	N	N	362	N	00	N
138	20230807	160620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-500	5	-1.91	6886441500	272728	82.65	25700	26000	24350	34050	18350	26200	25249.57	7.44	0	-19296	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2109	12.39	1.46	12	3.32	2075.00	17654.00	26500	20230703	-3.02	16000	20221012	60.62	26500	-3.02	20230703	17300	48.55	20230316	26500	-3.02	20230703	16000	60.62	20221012	1.86	N	092730	500	41 억		610980	N	N	362	N	00	N
139	20230807	150620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-750	5	-2.86	6643515100	263251	79.78	25700	26000	24350	34050	18350	26200	25236.00	7.44	0	-16479	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2089	12.27	1.44	12	3.21	2075.00	17654.00	26500	20230703	-3.96	16000	20221012	59.06	26500	-3.96	20230703	17300	47.11	20230316	26500	-3.96	20230703	16000	59.06	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
140	20230807	140621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-350	5	-1.34	6124882850	243044	73.65	25700	26000	24350	34050	18350	26200	25200.23	7.44	0	-9414	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2122	12.46	1.46	12	2.96	2075.00	17654.00	26500	20230703	-2.45	16000	20221012	61.56	26500	-2.45	20230703	17300	49.42	20230316	26500	-2.45	20230703	16000	61.56	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
141	20230807	130617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-500	5	-1.91	5566840750	221367	67.08	25700	26000	24350	34050	18350	26200	25147.01	7.44	0	-9095	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2109	12.39	1.46	12	2.70	2075.00	17654.00	26500	20230703	-3.02	16000	20221012	60.62	26500	-3.02	20230703	17300	48.55	20230316	26500	-3.02	20230703	16000	60.62	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
142	20230807	120615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-500	5	-1.91	5007912250	199753	60.53	25700	25950	24350	34050	18350	26200	25069.86	7.44	0	-4097	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2109	12.39	1.46	12	2.43	2075.00	17654.00	26500	20230703	-3.02	16000	20221012	60.62	26500	-3.02	20230703	17300	48.55	20230316	26500	-3.02	20230703	16000	60.62	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
143	20230807	110612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-750	5	-2.86	4495653400	179737	54.47	25700	25950	24350	34050	18350	26200	25011.62	7.44	0	-96	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2089	12.27	1.44	12	2.19	2075.00	17654.00	26500	20230703	-3.96	16000	20221012	59.06	26500	-3.96	20230703	17300	47.11	20230316	26500	-3.96	20230703	16000	59.06	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
144	20230807	100617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-1500	5	-5.73	3550040700	142345	43.14	25700	25950	24350	34050	18350	26200	24938.66	7.44	0	-1677	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2027	11.90	1.40	12	1.73	2075.00	17654.00	26500	20230703	-6.79	16000	20221012	54.38	26500	-6.79	20230703	17300	42.77	20230316	26500	-6.79	20230703	16000	54.38	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
145	20230807	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	-400	5	-1.53	464709250	18065	5.47	25700	25950	25550	34050	18350	26200	25721.19	7.44	0	-2713	28600	27400	25200	24000	21800	28000	24600	41	7850	500	18860	50	1	8207361	2117	12.43	1.46	12	0.22	2075.00	17654.00	26500	20230703	-2.64	16000	20221012	61.25	26500	-2.64	20230703	17300	49.13	20230316	26500	-2.64	20230703	16000	61.25	20221012	1.86	N	092730	500	41 억		610980	N	N	282	N	00	N
146	20230804	160612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	2500	2	10.55	8185163500	320244	866.13	23700	26400	23000	30800	16600	23700	25557.11	7.53	0	-2829	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2150	12.63	1.48	12	3.90	2075.00	17654.00	26500	20230703	-1.13	16000	20221012	63.75	26500	-1.13	20230703	17300	51.45	20230316	26500	-1.13	20230703	16000	63.75	20221012	1.88	N	092730	500	41 억		617894	N	N	282	N	00	N
147	20230804	150612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	2450	2	10.34	7888156150	308880	835.40	23700	26400	23000	30800	16600	23700	25537.93	7.53	0	-3110	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2146	12.60	1.48	12	3.76	2075.00	17654.00	26500	20230703	-1.32	16000	20221012	63.44	26500	-1.32	20230703	17300	51.16	20230316	26500	-1.32	20230703	16000	63.44	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
148	20230804	140621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	1950	2	8.23	6152538600	242189	655.03	23700	26050	23000	30800	16600	23700	25403.87	7.53	0	-5048	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2105	12.36	1.45	12	2.95	2075.00	17654.00	26500	20230703	-3.21	16000	20221012	60.31	26500	-3.21	20230703	17300	48.27	20230316	26500	-3.21	20230703	16000	60.31	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
149	20230804	130611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	2100	2	8.86	4685576700	185355	501.31	23700	25900	23000	30800	16600	23700	25278.93	7.53	0	-5215	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2117	12.43	1.46	12	2.26	2075.00	17654.00	26500	20230703	-2.64	16000	20221012	61.25	26500	-2.64	20230703	17300	49.13	20230316	26500	-2.64	20230703	16000	61.25	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
150	20230804	120610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	1850	2	7.81	3680275500	146149	395.28	23700	25800	23000	30800	16600	23700	25181.67	7.53	0	-792	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2097	12.31	1.45	12	1.78	2075.00	17654.00	26500	20230703	-3.58	16000	20221012	59.69	26500	-3.58	20230703	17300	47.69	20230316	26500	-3.58	20230703	16000	59.69	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
151	20230804	110614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	1550	2	6.54	3334642550	132516	358.40	23700	25800	23000	30800	16600	23700	25164.07	7.53	0	216	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2072	12.17	1.43	12	1.61	2075.00	17654.00	26500	20230703	-4.72	16000	20221012	57.81	26500	-4.72	20230703	17300	45.95	20230316	26500	-4.72	20230703	16000	57.81	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
152	20230804	100607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	1700	2	7.17	1923257300	77225	208.86	23700	25550	23000	30800	16600	23700	24904.59	7.53	0	1998	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	2085	12.24	1.44	12	0.94	2075.00	17654.00	26500	20230703	-4.15	16000	20221012	58.75	26500	-4.15	20230703	17300	46.82	20230316	26500	-4.15	20230703	16000	58.75	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
153	20230804	090605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-300	5	-1.27	23943150	1029	2.78	23700	23700	23000	30800	16600	23700	23268.37	7.53	0	27	24433	24066	23533	23166	22633	24150	23250	41	7100	500	17060	50	1	8207361	1921	11.28	1.33	12	0.01	2075.00	17654.00	26500	20230703	-11.70	16000	20221012	46.25	26500	-11.70	20230703	17300	35.26	20230316	26500	-11.70	20230703	16000	46.25	20221012	1.88	N	092730	500	41 억		617894	N	N	121	N	00	N
154	20230803	160607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	50	2	0.21	866568050	36964	102.03	23700	23900	23000	30700	16600	23650	23441.73	7.51	0	2112	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1945	11.42	1.34	12	0.45	2075.00	17654.00	26500	20230703	-10.57	16000	20221012	48.12	26500	-10.57	20230703	17300	36.99	20230316	26500	-10.57	20230703	16000	48.12	20221012	1.97	N	092730	500	41 억		616233	N	N	121	N	00	N
155	20230803	150610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-100	5	-0.42	783377050	33450	92.33	23700	23900	23000	30700	16600	23650	23417.26	7.51	0	2967	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1933	11.35	1.33	12	0.41	2075.00	17654.00	26500	20230703	-11.13	16000	20221012	47.19	26500	-11.13	20230703	17300	36.13	20230316	26500	-11.13	20230703	16000	47.19	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
156	20230803	140604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	0	3	0.00	688002700	29397	81.15	23700	23900	23000	30700	16600	23650	23401.30	7.51	0	2384	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1941	11.40	1.34	12	0.36	2075.00	17654.00	26500	20230703	-10.75	16000	20221012	47.81	26500	-10.75	20230703	17300	36.71	20230316	26500	-10.75	20230703	16000	47.81	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
157	20230803	130609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-150	5	-0.63	601584950	25741	71.05	23700	23900	23000	30700	16600	23650	23367.40	7.51	0	3555	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1929	11.33	1.33	12	0.31	2075.00	17654.00	26500	20230703	-11.32	16000	20221012	46.88	26500	-11.32	20230703	17300	35.84	20230316	26500	-11.32	20230703	16000	46.88	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
158	20230803	120610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-250	5	-1.06	550478050	23556	65.02	23700	23900	23000	30700	16600	23650	23365.28	7.51	0	3972	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1921	11.28	1.33	12	0.29	2075.00	17654.00	26500	20230703	-11.70	16000	20221012	46.25	26500	-11.70	20230703	17300	35.26	20230316	26500	-11.70	20230703	16000	46.25	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
159	20230803	110604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-600	5	-2.54	490604100	20968	57.88	23700	23900	23000	30700	16600	23650	23394.09	7.51	0	3078	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1892	11.11	1.31	12	0.26	2075.00	17654.00	26500	20230703	-13.02	16000	20221012	44.06	26500	-13.02	20230703	17300	33.24	20230316	26500	-13.02	20230703	16000	44.06	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
160	20230803	100602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-250	5	-1.06	314875700	13384	36.94	23700	23900	23150	30700	16600	23650	23523.44	7.51	0	271	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1921	11.28	1.33	12	0.16	2075.00	17654.00	26500	20230703	-11.70	16000	20221012	46.25	26500	-11.70	20230703	17300	35.26	20230316	26500	-11.70	20230703	16000	46.25	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
161	20230803	090602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-150	5	-0.63	34224000	1447	3.99	23700	23750	23500	30700	16600	23650	23652.14	7.51	0	-993	24916	24282	23766	23132	22616	24025	22875	41	7050	500	17020	50	1	8207361	1929	11.33	1.33	12	0.02	2075.00	17654.00	26500	20230703	-11.32	16000	20221012	46.88	26500	-11.32	20230703	17300	35.84	20230316	26500	-11.32	20230703	16000	46.88	20221012	1.97	N	092730	500	41 억		616233	N	N	292	N	00	N
162	20230802	160606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-550	5	-2.27	855628950	35963	42.29	24350	24400	23250	31450	16950	24200	23792.16	7.56	0	-3781	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1941	11.40	1.34	12	0.44	2075.00	17654.00	26500	20230703	-10.75	16000	20221012	47.81	26500	-10.75	20230703	17300	36.71	20230316	26500	-10.75	20230703	16000	47.81	20221012	1.84	N	092730	500	41 억		620095	N	N	292	N	00	N
163	20230802	150615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-500	5	-2.07	755374650	31714	37.29	24350	24400	23250	31450	16950	24200	23818.33	7.56	0	-1793	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1945	11.42	1.34	12	0.39	2075.00	17654.00	26500	20230703	-10.57	16000	20221012	48.12	26500	-10.57	20230703	17300	36.99	20230316	26500	-10.57	20230703	16000	48.12	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
164	20230802	140608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-650	5	-2.69	604545050	25348	29.80	24350	24400	23250	31450	16950	24200	23849.81	7.56	0	411	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1933	11.35	1.33	12	0.31	2075.00	17654.00	26500	20230703	-11.13	16000	20221012	47.19	26500	-11.13	20230703	17300	36.13	20230316	26500	-11.13	20230703	16000	47.19	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
165	20230802	130604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23500	-700	5	-2.89	491778650	20537	24.15	24350	24400	23500	31450	16950	24200	23945.98	7.56	0	973	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1929	11.33	1.33	12	0.25	2075.00	17654.00	26500	20230703	-11.32	16000	20221012	46.88	26500	-11.32	20230703	17300	35.84	20230316	26500	-11.32	20230703	16000	46.88	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
166	20230802	120559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-500	5	-2.07	433893800	18082	21.26	24350	24400	23550	31450	16950	24200	23995.90	7.56	0	1345	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1945	11.42	1.34	12	0.22	2075.00	17654.00	26500	20230703	-10.57	16000	20221012	48.12	26500	-10.57	20230703	17300	36.99	20230316	26500	-10.57	20230703	16000	48.12	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
167	20230802	110559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-300	5	-1.24	325009600	13490	15.86	24350	24400	23800	31450	16950	24200	24092.63	7.56	0	1113	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1962	11.52	1.35	12	0.16	2075.00	17654.00	26500	20230703	-9.81	16000	20221012	49.38	26500	-9.81	20230703	17300	38.15	20230316	26500	-9.81	20230703	16000	49.38	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
168	20230802	100601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24050	-150	5	-0.62	184689500	7633	8.97	24350	24400	24050	31450	16950	24200	24196.19	7.56	0	12	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1974	11.59	1.36	12	0.09	2075.00	17654.00	26500	20230703	-9.25	16000	20221012	50.31	26500	-9.25	20230703	17300	39.02	20230316	26500	-9.25	20230703	16000	50.31	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
169	20230802	090601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	-100	5	-0.41	51794050	2138	2.51	24350	24350	24100	31450	16950	24200	24225.47	7.56	0	36	24900	24550	24150	23800	23400	24725	23975	41	7250	500	17420	50	1	8207361	1978	11.61	1.37	12	0.03	2075.00	17654.00	26500	20230703	-9.06	16000	20221012	50.63	26500	-9.06	20230703	17300	39.31	20230316	26500	-9.06	20230703	16000	50.63	20221012	1.84	N	092730	500	41 억		620095	N	N	105	N	00	N
170	20230801	160602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	500	2	2.11	2053550300	85005	141.29	23900	24500	23750	30800	16600	23700	24157.91	7.65	0	-8043	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1986	11.66	1.37	12	1.04	2075.00	17654.00	26500	20230703	-8.68	16000	20221012	51.25	26500	-8.68	20230703	17300	39.88	20230316	26500	-8.68	20230703	16000	51.25	20221012	1.70	N	092730	500	41 억		627928	N	N	105	N	00	N
171	20230801	150558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	400	2	1.69	1910232900	79067	131.42	23900	24500	23750	30800	16600	23700	24159.67	7.65	0	-7721	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1978	11.61	1.37	12	0.96	2075.00	17654.00	26500	20230703	-9.06	16000	20221012	50.63	26500	-9.06	20230703	17300	39.31	20230316	26500	-9.06	20230703	16000	50.63	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
172	20230801	140610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	200	2	0.84	1737323450	71860	119.44	23900	24500	23750	30800	16600	23700	24176.50	7.65	0	-7359	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1962	11.52	1.35	12	0.88	2075.00	17654.00	26500	20230703	-9.81	16000	20221012	49.38	26500	-9.81	20230703	17300	38.15	20230316	26500	-9.81	20230703	16000	49.38	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
173	20230801	130557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	400	2	1.69	1560067450	64432	107.09	23900	24500	23750	30800	16600	23700	24212.62	7.65	0	-6196	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1978	11.61	1.37	12	0.79	2075.00	17654.00	26500	20230703	-9.06	16000	20221012	50.63	26500	-9.06	20230703	17300	39.31	20230316	26500	-9.06	20230703	16000	50.63	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
174	20230801	120557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	450	2	1.90	1496167150	61780	102.69	23900	24500	23750	30800	16600	23700	24217.66	7.65	0	-5008	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1982	11.64	1.37	12	0.75	2075.00	17654.00	26500	20230703	-8.87	16000	20221012	50.94	26500	-8.87	20230703	17300	39.60	20230316	26500	-8.87	20230703	16000	50.94	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
175	20230801	110554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	500	2	2.11	1384650050	57155	95.00	23900	24500	23750	30800	16600	23700	24226.23	7.65	0	-4156	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1986	11.66	1.37	12	0.70	2075.00	17654.00	26500	20230703	-8.68	16000	20221012	51.25	26500	-8.68	20230703	17300	39.88	20230316	26500	-8.68	20230703	16000	51.25	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
176	20230801	100559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	400	2	1.69	904936200	37444	62.24	23900	24400	23750	30800	16600	23700	24167.72	7.65	0	-6541	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1978	11.61	1.37	12	0.46	2075.00	17654.00	26500	20230703	-9.06	16000	20221012	50.63	26500	-9.06	20230703	17300	39.31	20230316	26500	-9.06	20230703	16000	50.63	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N
177	20230801	090553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	500	2	2.11	195034800	8079	13.43	23900	24350	23750	30800	16600	23700	24140.96	7.65	0	-995	24566	24132	23266	22832	21966	24350	23050	41	7100	500	17060	50	1	8207361	1986	11.66	1.37	12	0.10	2075.00	17654.00	26500	20230703	-8.68	16000	20221012	51.25	26500	-8.68	20230703	17300	39.88	20230316	26500	-8.68	20230703	16000	51.25	20221012	1.70	N	092730	500	41 억		627928	N	N	48	N	00	N