KissMeData/102710/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	160755	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	250	2	1.19	479591200	22749	51.47	21150	21250	20950	27300	14700	21000	21081.72	11.75	0	3518	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3036	6.49	0.80	12	0.16	3276.00	26565.00	29350	20220831	-27.60	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	29350	-27.60	20220831	18810	12.97	20230316	2.30	N	102710	500	71 억		1678193	N	N	2	N	00	N
3	20230831	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	150	2	0.71	466392300	22127	50.06	21150	21250	20950	27300	14700	21000	21077.97	11.75	0	3520	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3022	6.46	0.80	12	0.15	3276.00	26565.00	29350	20220831	-27.94	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29350	-27.94	20220831	18810	12.44	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
4	20230831	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	150	2	0.71	393761100	18692	42.29	21150	21250	20950	27300	14700	21000	21065.76	11.75	0	2836	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3022	6.46	0.80	12	0.13	3276.00	26565.00	29350	20220831	-27.94	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29350	-27.94	20220831	18810	12.44	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
5	20230831	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	50	2	0.24	293745450	13959	31.58	21150	21250	20950	27300	14700	21000	21043.45	11.75	0	2097	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3008	6.43	0.79	12	0.10	3276.00	26565.00	29350	20220831	-28.28	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29350	-28.28	20220831	18810	11.91	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
6	20230831	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	0	3	0.00	204230200	9698	21.94	21150	21250	20950	27300	14700	21000	21059.00	11.75	0	1136	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3000	6.41	0.79	12	0.07	3276.00	26565.00	29350	20220831	-28.45	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
7	20230831	111502	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	0	3	0.00	165846400	7872	17.81	21150	21250	20950	27300	14700	21000	21067.89	11.75	0	370	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3000	6.41	0.79	12	0.06	3276.00	26565.00	29350	20220831	-28.45	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
8	20230831	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	100	2	0.48	54631300	2586	5.85	21150	21250	21050	27300	14700	21000	21125.79	11.75	0	-43	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3015	6.44	0.79	12	0.02	3276.00	26565.00	29350	20220831	-28.11	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	29350	-28.11	20220831	18810	12.17	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
9	20230831	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	50	2	0.24	11812450	561	1.27	21150	21150	21050	27300	14700	21000	21056.06	11.75	0	-54	21666	21332	21166	20832	20666	21250	20750	71	6300	500	15120	50	1	14287836	3008	6.43	0.79	12	0.00	3276.00	26565.00	29350	20220831	-28.28	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29350	-28.28	20220831	18810	11.91	20230316	2.30	N	102710	500	71 억		1678193	N	N	3	N	00	N
10	20230830	160758	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	50	2	0.24	935080550	43952	243.47	21300	21500	21000	27200	14700	20950	21275.04	11.70	0	7294	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3000	6.41	0.79	12	0.31	3276.00	26565.00	29350	20220831	-28.45	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.30	N	102710	500	71 억		1671399	N	N	3	N	00	N
11	20230830	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	200	2	0.95	837948600	39348	217.97	21300	21500	21100	27200	14700	20950	21295.84	11.70	0	5163	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3022	6.46	0.80	12	0.28	3276.00	26565.00	29350	20220831	-27.94	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29350	-27.94	20220831	18810	12.44	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
12	20230830	141020	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	200	2	0.95	674712900	31631	175.22	21300	21500	21100	27200	14700	20950	21330.75	11.70	0	3941	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3022	6.46	0.80	12	0.22	3276.00	26565.00	29350	20220831	-27.94	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	29350	-27.94	20220831	18810	12.44	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
13	20230830	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	250	2	1.19	594948200	27866	154.37	21300	21500	21100	27200	14700	20950	21350.33	11.70	0	2430	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3029	6.47	0.80	12	0.20	3276.00	26565.00	29350	20220831	-27.77	18810	20230316	12.71	27200	-22.06	20230630	18810	12.71	20230316	29350	-27.77	20220831	18810	12.71	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
14	20230830	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	400	2	1.91	513347100	24028	133.10	21300	21500	21100	27200	14700	20950	21364.54	11.70	0	2024	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3050	6.52	0.80	12	0.17	3276.00	26565.00	29350	20220831	-27.26	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	29350	-27.26	20220831	18810	13.50	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
15	20230830	111449	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	400	2	1.91	422526850	19771	109.52	21300	21500	21100	27200	14700	20950	21371.04	11.70	0	1668	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3050	6.52	0.80	12	0.14	3276.00	26565.00	29350	20220831	-27.26	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	29350	-27.26	20220831	18810	13.50	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
16	20230830	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	500	2	2.39	267595950	12525	69.38	21300	21500	21100	27200	14700	20950	21364.95	11.70	0	202	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3065	6.55	0.81	12	0.09	3276.00	26565.00	29350	20220831	-26.92	18810	20230316	14.04	27200	-21.14	20230630	18810	14.04	20230316	29350	-26.92	20220831	18810	14.04	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
17	20230830	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	250	2	1.19	24858550	1174	6.50	21300	21300	21100	27200	14700	20950	21174.23	11.70	0	-117	21350	21150	21050	20850	20750	21100	20800	71	6250	500	15080	50	1	14287836	3029	6.47	0.80	12	0.01	3276.00	26565.00	29350	20220831	-27.77	18810	20230316	12.71	27200	-22.06	20230630	18810	12.71	20230316	29350	-27.77	20220831	18810	12.71	20230316	2.30	N	102710	500	71 억		1671399	N	N	2	N	00	N
18	20230829	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	100	2	0.48	377740450	17917	67.19	21000	21250	20950	27100	14600	20850	21082.80	11.70	0	1098	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	2993	6.39	0.79	12	0.13	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.31	N	102710	500	71 억		1671947	N	N	2	N	00	N
19	20230829	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	100	2	0.48	350877350	16635	62.38	21000	21250	20950	27100	14600	20850	21092.72	11.70	0	1195	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	2993	6.39	0.79	12	0.12	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
20	20230829	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	150	2	0.72	320903850	15208	57.03	21000	21250	21000	27100	14600	20850	21100.99	11.70	0	1233	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3000	6.41	0.79	12	0.11	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
21	20230829	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	150	2	0.72	312149550	14792	55.47	21000	21250	21000	27100	14600	20850	21102.59	11.70	0	1346	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3000	6.41	0.79	12	0.10	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
22	20230829	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	150	2	0.72	262457850	12429	46.61	21000	21250	21000	27100	14600	20850	21116.57	11.70	0	841	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3000	6.41	0.79	12	0.09	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
23	20230829	111709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	200	2	0.96	227135100	10749	40.31	21000	21250	21000	27100	14600	20850	21130.81	11.70	0	421	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3008	6.43	0.79	12	0.08	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29350	-28.28	20220831	18810	11.91	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
24	20230829	101133	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	250	2	1.20	127593650	6025	22.59	21000	21250	21000	27100	14600	20850	21177.37	11.70	0	-753	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3015	6.44	0.79	12	0.04	3276.00	26565.00	30950	20220826	-31.83	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	29350	-28.11	20220831	18810	12.17	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
25	20230829	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	150	2	0.72	7539250	359	1.35	21000	21050	21000	27100	14600	20850	21000.70	11.70	0	-143	21583	21216	20933	20566	20283	21075	20425	71	6250	500	15010	50	1	14287836	3000	6.41	0.79	12	0.00	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	29350	-28.45	20220831	18810	11.64	20230316	2.31	N	102710	500	71 억		1671947	N	N	1	N	00	N
26	20230828	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	50	2	0.24	555422100	26613	150.30	21300	21300	20650	27000	14600	20800	20870.58	11.74	0	-5670	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2979	6.36	0.78	12	0.19	3276.00	26565.00	30950	20220826	-32.63	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	29350	-28.96	20220831	18810	10.85	20230316	2.34	N	102710	500	71 억		1677617	N	N	1	N	00	N
27	20230828	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	486834650	23324	131.72	21300	21300	20650	27000	14600	20800	20872.69	11.74	0	-6379	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2993	6.39	0.79	12	0.16	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
28	20230828	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	394389050	18910	106.79	21300	21300	20650	27000	14600	20800	20856.11	11.74	0	-5852	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2993	6.39	0.79	12	0.13	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
29	20230828	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	360771500	17305	97.73	21300	21300	20650	27000	14600	20800	20847.82	11.74	0	-5296	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2993	6.39	0.79	12	0.12	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
30	20230828	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	250	2	1.20	306372700	14712	83.09	21300	21300	20650	27000	14600	20800	20824.68	11.74	0	-4915	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	3008	6.43	0.79	12	0.10	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	29350	-28.28	20220831	18810	11.91	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
31	20230828	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	266116250	12795	72.26	21300	21300	20650	27000	14600	20800	20798.46	11.74	0	-4597	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2993	6.39	0.79	12	0.09	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	29350	-28.62	20220831	18810	11.38	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
32	20230828	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-100	5	-0.48	179727600	8639	48.79	21300	21300	20650	27000	14600	20800	20804.21	11.74	0	-3360	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2958	6.32	0.78	12	0.06	3276.00	26565.00	30950	20220826	-33.12	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	29350	-29.47	20220831	18810	10.05	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
33	20230828	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-50	5	-0.24	52991650	2516	14.21	21300	21300	20700	27000	14600	20800	21061.86	11.74	0	-1332	21133	20966	20733	20566	20333	21050	20650	71	6200	500	14970	50	1	14287836	2965	6.33	0.78	12	0.02	3276.00	26565.00	30950	20220826	-32.96	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	29350	-29.30	20220831	18810	10.31	20230316	2.34	N	102710	500	71 억		1677617	N	N	2	N	00	N
34	20230825	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-250	5	-1.19	359451100	17370	29.37	20650	20900	20500	27350	14750	21050	20693.78	11.78	0	-6584	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2972	6.35	0.78	12	0.12	3276.00	26565.00	30950	20220826	-32.79	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	30950	-32.79	20220826	18810	10.58	20230316	2.33	N	102710	500	71 억		1683801	N	N	2	N	00	N
35	20230825	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-350	5	-1.66	335851950	16232	27.44	20650	20900	20500	27350	14750	21050	20690.73	11.78	0	-6519	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2958	6.32	0.78	12	0.11	3276.00	26565.00	30950	20220826	-33.12	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	30950	-33.12	20220826	18810	10.05	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
36	20230825	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-400	5	-1.90	277370850	13395	22.65	20650	20900	20500	27350	14750	21050	20707.04	11.78	0	-4438	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2950	6.30	0.78	12	0.09	3276.00	26565.00	30950	20220826	-33.28	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	30950	-33.28	20220826	18810	9.78	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
37	20230825	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-400	5	-1.90	249791000	12060	20.39	20650	20900	20500	27350	14750	21050	20712.35	11.78	0	-3614	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2950	6.30	0.78	12	0.08	3276.00	26565.00	30950	20220826	-33.28	18810	20230316	9.78	27200	-24.08	20230630	18810	9.78	20230316	30950	-33.28	20220826	18810	9.78	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
38	20230825	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-300	5	-1.43	214719200	10362	17.52	20650	20900	20500	27350	14750	21050	20721.79	11.78	0	-2731	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2965	6.33	0.78	12	0.07	3276.00	26565.00	30950	20220826	-32.96	18810	20230316	10.31	27200	-23.71	20230630	18810	10.31	20230316	30950	-32.96	20220826	18810	10.31	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
39	20230825	110736	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-250	5	-1.19	183317250	8844	14.95	20650	20900	20500	27350	14750	21050	20727.87	11.78	0	-2170	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2972	6.35	0.78	12	0.06	3276.00	26565.00	30950	20220826	-32.79	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	30950	-32.79	20220826	18810	10.58	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
40	20230825	100736	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-250	5	-1.19	112998500	5455	9.22	20650	20900	20500	27350	14750	21050	20714.67	11.78	0	-712	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2972	6.35	0.78	12	0.04	3276.00	26565.00	30950	20220826	-32.79	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	30950	-32.79	20220826	18810	10.58	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
41	20230825	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-350	5	-1.66	55404450	2682	4.53	20650	20850	20500	27350	14750	21050	20657.89	11.78	0	22	22783	21916	21233	20366	19683	22350	20800	71	6300	500	15150	50	1	14287836	2958	6.32	0.78	12	0.02	3276.00	26565.00	30950	20220826	-33.12	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	30950	-33.12	20220826	18810	10.05	20230316	2.33	N	102710	500	71 억		1683801	N	N	1	N	00	N
42	20230824	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	800	2	3.95	1241208550	59056	120.32	20550	22100	20550	26300	14200	20250	21017.48	11.80	0	3079	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3008	6.43	0.79	12	0.41	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	30950	-31.99	20220826	18810	11.91	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
43	20230824	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	750	2	3.70	1166604600	55508	113.09	20550	22100	20550	26300	14200	20250	21016.87	11.80	0	3269	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3000	6.41	0.79	12	0.39	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	30950	-32.15	20220826	18810	11.64	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
44	20230824	140730	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	800	2	3.95	1083294050	51543	105.01	20550	22100	20550	26300	14200	20250	21017.29	11.80	0	3646	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3008	6.43	0.79	12	0.36	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	30950	-31.99	20220826	18810	11.91	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
45	20230824	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	800	2	3.95	1044306700	49691	101.24	20550	22100	20550	26300	14200	20250	21016.01	11.80	0	2998	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3008	6.43	0.79	12	0.35	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	30950	-31.99	20220826	18810	11.91	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
46	20230824	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	750	2	3.70	984622150	46846	95.44	20550	22100	20550	26300	14200	20250	21018.28	11.80	0	3567	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3000	6.41	0.79	12	0.33	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	30950	-32.15	20220826	18810	11.64	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
47	20230824	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	750	2	3.70	947574700	45084	91.85	20550	22100	20550	26300	14200	20250	21017.98	11.80	0	4132	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3000	6.41	0.79	12	0.32	3276.00	26565.00	30950	20220826	-32.15	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	30950	-32.15	20220826	18810	11.64	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
48	20230824	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	800	2	3.95	698622050	33220	67.68	20550	22100	20550	26300	14200	20250	21030.16	11.80	0	4208	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	3008	6.43	0.79	12	0.23	3276.00	26565.00	30950	20220826	-31.99	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	30950	-31.99	20220826	18810	11.91	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
49	20230824	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	700	2	3.46	196001200	9357	19.06	20550	22100	20550	26300	14200	20250	20947.01	11.80	0	2258	20916	20582	20366	20032	19816	20475	19925	71	6050	500	14580	50	1	14287836	2993	6.39	0.79	12	0.07	3276.00	26565.00	30950	20220826	-32.31	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	30950	-32.31	20220826	18810	11.38	20230316	2.36	N	102710	500	71 억		1686396	N	N	1	N	00	N
50	20230823	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-250	5	-1.22	996265550	48990	93.07	20450	20700	20150	26650	14350	20500	20336.19	11.79	0	3390	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2893	6.18	0.76	12	0.34	3276.00	26565.00	30950	20220822	-34.57	18810	20230316	7.66	27200	-25.55	20230630	18810	7.66	20230316	30950	-34.57	20220826	18810	7.66	20230316	2.35	N	102710	500	71 억		1684381	N	N	1	N	00	N
51	20230823	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-250	5	-1.22	934905550	45959	87.31	20450	20700	20150	26650	14350	20500	20342.16	11.79	0	3326	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2893	6.18	0.76	12	0.32	3276.00	26565.00	30950	20220822	-34.57	18810	20230316	7.66	27200	-25.55	20230630	18810	7.66	20230316	30950	-34.57	20220826	18810	7.66	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
52	20230823	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-350	5	-1.71	798143500	39185	74.44	20450	20700	20150	26650	14350	20500	20368.60	11.79	0	2681	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2879	6.15	0.76	12	0.27	3276.00	26565.00	30950	20220822	-34.89	18810	20230316	7.12	27200	-25.92	20230630	18810	7.12	20230316	30950	-34.89	20220826	18810	7.12	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
53	20230823	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-200	5	-0.98	620124700	30378	57.71	20450	20700	20250	26650	14350	20500	20413.61	11.79	0	4275	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2900	6.20	0.76	12	0.21	3276.00	26565.00	30950	20220822	-34.41	18810	20230316	7.92	27200	-25.37	20230630	18810	7.92	20230316	30950	-34.41	20220826	18810	7.92	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
54	20230823	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-100	5	-0.49	525110500	25699	48.82	20450	20700	20300	26650	14350	20500	20433.11	11.79	0	3425	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2915	6.23	0.77	12	0.18	3276.00	26565.00	30950	20220822	-34.09	18810	20230316	8.45	27200	-25.00	20230630	18810	8.45	20230316	30950	-34.09	20220826	18810	8.45	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
55	20230823	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-150	5	-0.73	459184250	22465	42.68	20450	20700	20300	26650	14350	20500	20439.98	11.79	0	2661	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2908	6.21	0.77	12	0.16	3276.00	26565.00	30950	20220822	-34.25	18810	20230316	8.19	27200	-25.18	20230630	18810	8.19	20230316	30950	-34.25	20220826	18810	8.19	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
56	20230823	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-100	5	-0.49	291796450	14239	27.05	20450	20700	20300	26650	14350	20500	20492.76	11.79	0	1406	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2915	6.23	0.77	12	0.10	3276.00	26565.00	30950	20220822	-34.09	18810	20230316	8.45	27200	-25.00	20230630	18810	8.45	20230316	30950	-34.09	20220826	18810	8.45	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
57	20230823	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-150	5	-0.73	52198150	2561	4.87	20450	20450	20300	26650	14350	20500	20381.94	11.79	0	-1134	21466	20982	20716	20232	19966	20850	20100	71	6150	500	14760	50	1	14287836	2908	6.21	0.77	12	0.02	3276.00	26565.00	30950	20220822	-34.25	18810	20230316	8.19	27200	-25.18	20230630	18810	8.19	20230316	30950	-34.25	20220826	18810	8.19	20230316	2.35	N	102710	500	71 억		1684381	N	N	0	N	00	N
58	20230822	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-350	5	-1.68	1076219900	52238	159.09	21000	21200	20450	27100	14600	20850	20602.80	11.87	0	-11220	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2929	6.26	0.77	12	0.37	3276.00	26565.00	32150	20220819	-36.24	18810	20230316	8.98	27200	-24.63	20230630	18810	8.98	20230316	30950	-33.76	20220822	18810	8.98	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
59	20230822	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-300	5	-1.44	986977100	47890	145.85	21000	21200	20450	27100	14600	20850	20609.25	11.87	0	-10665	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2936	6.27	0.77	12	0.34	3276.00	26565.00	32150	20220819	-36.08	18810	20230316	9.25	27200	-24.45	20230630	18810	9.25	20230316	30950	-33.60	20220822	18810	9.25	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
60	20230822	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-250	5	-1.20	939618250	45583	138.82	21000	21200	20450	27100	14600	20850	20613.35	11.87	0	-9897	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2943	6.29	0.78	12	0.32	3276.00	26565.00	32150	20220819	-35.93	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	30950	-33.44	20220822	18810	9.52	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
61	20230822	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-250	5	-1.20	843147250	40893	124.54	21000	21200	20450	27100	14600	20850	20618.38	11.87	0	-11447	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2943	6.29	0.78	12	0.29	3276.00	26565.00	32150	20220819	-35.93	18810	20230316	9.52	27200	-24.26	20230630	18810	9.52	20230316	30950	-33.44	20220822	18810	9.52	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
62	20230822	120712	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-50	5	-0.24	747607650	36269	110.45	21000	21200	20450	27100	14600	20850	20612.86	11.87	0	-10337	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2972	6.35	0.78	12	0.25	3276.00	26565.00	32150	20220819	-35.30	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	30950	-32.79	20220822	18810	10.58	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
63	20230822	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-350	5	-1.68	670164750	32529	99.07	21000	21200	20450	27100	14600	20850	20602.07	11.87	0	-10518	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2929	6.26	0.77	12	0.23	3276.00	26565.00	32150	20220819	-36.24	18810	20230316	8.98	27200	-24.63	20230630	18810	8.98	20230316	30950	-33.76	20220822	18810	8.98	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
64	20230822	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-300	5	-1.44	299516350	14462	44.04	21000	21200	20550	27100	14600	20850	20710.58	11.87	0	-6001	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2936	6.27	0.77	12	0.10	3276.00	26565.00	32150	20220819	-36.08	18810	20230316	9.25	27200	-24.45	20230630	18810	9.25	20230316	30950	-33.60	20220822	18810	9.25	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
65	20230822	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	50	2	0.24	29235250	1392	4.24	21000	21200	20900	27100	14600	20850	21002.33	11.87	0	-644	21916	21382	21066	20532	20216	21225	20375	71	6250	500	15010	50	1	14287836	2986	6.38	0.79	12	0.01	3276.00	26565.00	32150	20220819	-34.99	18810	20230316	11.11	27200	-23.16	20230630	18810	11.11	20230316	30950	-32.47	20220822	18810	11.11	20230316	2.36	N	102710	500	71 억		1695913	N	N	1	N	00	N
66	20230821	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-600	5	-2.80	692256000	32801	83.09	21200	21600	20750	27850	15050	21450	21105.09	11.95	0	-11964	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	2979	6.36	0.78	12	0.23	3276.00	26565.00	32150	20220819	-35.15	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	30950	-32.63	20220822	18810	10.85	20230316	2.36	N	102710	500	71 억		1708004	N	N	1	N	00	N
67	20230821	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-600	5	-2.80	651655300	30852	78.15	21200	21600	20750	27850	15050	21450	21121.98	11.95	0	-11806	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	2979	6.36	0.78	12	0.22	3276.00	26565.00	32150	20220819	-35.15	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	30950	-32.63	20220822	18810	10.85	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
68	20230821	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-450	5	-2.10	502652600	23706	60.05	21200	21600	20950	27850	15050	21450	21203.60	11.95	0	-10299	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3000	6.41	0.79	12	0.17	3276.00	26565.00	32150	20220819	-34.68	18810	20230316	11.64	27200	-22.79	20230630	18810	11.64	20230316	30950	-32.15	20220822	18810	11.64	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
69	20230821	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-300	5	-1.40	356992300	16792	42.54	21200	21600	21050	27850	15050	21450	21259.67	11.95	0	-7282	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3022	6.46	0.80	12	0.12	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	30950	-31.66	20220822	18810	12.44	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
70	20230821	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-300	5	-1.40	307279700	14444	36.59	21200	21600	21050	27850	15050	21450	21273.86	11.95	0	-7117	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3022	6.46	0.80	12	0.10	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	30950	-31.66	20220822	18810	12.44	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
71	20230821	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-300	5	-1.40	278192450	13068	33.10	21200	21600	21050	27850	15050	21450	21288.07	11.95	0	-6890	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3022	6.46	0.80	12	0.09	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	30950	-31.66	20220822	18810	12.44	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
72	20230821	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-200	5	-0.93	147448500	6896	17.47	21200	21600	21200	27850	15050	21450	21381.74	11.95	0	-1447	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3036	6.49	0.80	12	0.05	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	30950	-31.34	20220822	18810	12.97	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
73	20230821	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	50	2	0.23	38221900	1780	4.51	21200	21600	21200	27850	15050	21450	21472.98	11.95	0	-872	22216	21832	21316	20932	20416	22025	21125	71	6400	500	15440	50	1	14287836	3072	6.56	0.81	12	0.01	3276.00	26565.00	32150	20220819	-33.13	18810	20230316	14.30	27200	-20.96	20230630	18810	14.30	20230316	30950	-30.53	20220822	18810	14.30	20230316	2.36	N	102710	500	71 억		1708004	N	N	0	N	00	N
74	20230818	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	200	2	0.94	833852600	39110	71.47	21000	21700	20800	27600	14900	21250	21320.73	11.95	0	2156	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3065	6.55	0.81	12	0.27	3276.00	26565.00	32150	20220819	-33.28	18810	20230316	14.04	27200	-21.14	20230630	18810	14.04	20230316	32150	-33.28	20220819	18810	14.04	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
75	20230818	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	200	2	0.94	821552100	38536	70.42	21000	21700	20800	27600	14900	21250	21319.12	11.95	0	2241	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3065	6.55	0.81	12	0.27	3276.00	26565.00	32150	20220819	-33.28	18810	20230316	14.04	27200	-21.14	20230630	18810	14.04	20230316	32150	-33.28	20220819	18810	14.04	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
76	20230818	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	400	2	1.88	665137500	31255	57.11	21000	21700	20800	27600	14900	21250	21281.01	11.95	0	6321	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3093	6.61	0.81	12	0.22	3276.00	26565.00	32150	20220819	-32.66	18810	20230316	15.10	27200	-20.40	20230630	18810	15.10	20230316	32150	-32.66	20220819	18810	15.10	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
77	20230818	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	150	2	0.71	552088950	26000	47.51	21000	21500	20800	27600	14900	21250	21234.18	11.95	0	7226	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3058	6.53	0.81	12	0.18	3276.00	26565.00	32150	20220819	-33.44	18810	20230316	13.77	27200	-21.32	20230630	18810	13.77	20230316	32150	-33.44	20220819	18810	13.77	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
78	20230818	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	150	2	0.71	503008450	23707	43.32	21000	21500	20800	27600	14900	21250	21217.69	11.95	0	7561	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3058	6.53	0.81	12	0.17	3276.00	26565.00	32150	20220819	-33.44	18810	20230316	13.77	27200	-21.32	20230630	18810	13.77	20230316	32150	-33.44	20220819	18810	13.77	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
79	20230818	110716	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	250	2	1.18	441129950	20823	38.05	21000	21500	20800	27600	14900	21250	21184.68	11.95	0	8452	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3072	6.56	0.81	12	0.15	3276.00	26565.00	32150	20220819	-33.13	18810	20230316	14.30	27200	-20.96	20230630	18810	14.30	20230316	32150	-33.13	20220819	18810	14.30	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
80	20230818	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	208885600	9958	18.20	21000	21200	20800	27600	14900	21250	20976.11	11.95	0	2220	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	3022	6.46	0.80	12	0.07	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	32150	-34.21	20220819	18810	12.44	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
81	20230818	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-400	5	-1.88	46117300	2203	4.03	21000	21050	20800	27600	14900	21250	20930.97	11.95	0	-559	21916	21582	21116	20782	20316	21750	20950	71	6350	500	15300	50	1	14287836	2979	6.36	0.78	12	0.02	3276.00	26565.00	32150	20220819	-35.15	18810	20230316	10.85	27200	-23.35	20230630	18810	10.85	20230316	32150	-35.15	20220819	18810	10.85	20230316	2.34	N	102710	500	71 억		1706948	N	N	0	N	00	N
82	20230817	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	150	2	0.71	1143238550	54370	83.70	20650	21450	20650	27400	14800	21100	21026.79	11.91	0	5043	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3036	6.49	0.80	12	0.38	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	32150	-33.90	20220819	18810	12.97	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
83	20230817	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	1093410400	52025	80.09	20650	21450	20650	27400	14800	21100	21017.00	11.91	0	5695	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3022	6.46	0.80	12	0.36	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	32150	-34.21	20220819	18810	12.44	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
84	20230817	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	150	2	0.71	1013800750	48276	74.32	20650	21450	20650	27400	14800	21100	21000.08	11.91	0	5287	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3036	6.49	0.80	12	0.34	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	32150	-33.90	20220819	18810	12.97	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
85	20230817	130716	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	739758550	35386	54.47	20650	21300	20650	27400	14800	21100	20905.35	11.91	0	1274	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3022	6.46	0.80	12	0.25	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	32150	-34.21	20220819	18810	12.44	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
86	20230817	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	694538900	33244	51.18	20650	21300	20650	27400	14800	21100	20892.10	11.91	0	655	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3022	6.46	0.80	12	0.23	3276.00	26565.00	32150	20220819	-34.21	18810	20230316	12.44	27200	-22.24	20230630	18810	12.44	20230316	32150	-34.21	20220819	18810	12.44	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
87	20230817	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	0	3	0.00	618123000	29627	45.61	20650	21300	20650	27400	14800	21100	20863.42	11.91	0	701	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	3015	6.44	0.79	12	0.21	3276.00	26565.00	32150	20220819	-34.37	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	32150	-34.37	20220819	18810	12.17	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
88	20230817	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-150	5	-0.71	506791700	24350	37.48	20650	21200	20650	27400	14800	21100	20812.68	11.91	0	1398	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	2993	6.39	0.79	12	0.17	3276.00	26565.00	32150	20220819	-34.84	18810	20230316	11.38	27200	-22.98	20230630	18810	11.38	20230316	32150	-34.84	20220819	18810	11.38	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
89	20230817	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-300	5	-1.42	135925900	6552	10.09	20650	21050	20650	27400	14800	21100	20745.17	11.91	0	-2579	21933	21516	21033	20616	20133	21550	20650	71	6300	500	15190	50	1	14287836	2972	6.35	0.78	12	0.05	3276.00	26565.00	32150	20220819	-35.30	18810	20230316	10.58	27200	-23.53	20230630	18810	10.58	20230316	32150	-35.30	20220819	18810	10.58	20230316	2.37	N	102710	500	71 억		1701941	N	N	0	N	00	N
90	20230816	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-250	5	-1.17	1365417200	64800	108.90	21100	21450	20550	27750	14950	21350	21071.24	11.94	0	1179	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3015	6.44	0.79	12	0.45	3276.00	26565.00	32150	20220819	-34.37	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	32150	-34.37	20220819	18810	12.17	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
91	20230816	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-100	5	-0.47	1282353250	60871	102.30	21100	21450	20550	27750	14950	21350	21066.74	11.94	0	682	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3036	6.49	0.80	12	0.43	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	32150	-33.90	20220819	18810	12.97	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
92	20230816	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-100	5	-0.47	1136489900	53998	90.75	21100	21450	20550	27750	14950	21350	21046.89	11.94	0	1291	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3036	6.49	0.80	12	0.38	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	32150	-33.90	20220819	18810	12.97	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
93	20230816	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-250	5	-1.17	1001897950	47661	80.10	21100	21450	20550	27750	14950	21350	21021.34	11.94	0	2630	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3015	6.44	0.79	12	0.33	3276.00	26565.00	32150	20220819	-34.37	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	32150	-34.37	20220819	18810	12.17	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
94	20230816	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-250	5	-1.17	921899050	43885	73.75	21100	21450	20550	27750	14950	21350	21007.16	11.94	0	2425	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3015	6.44	0.79	12	0.31	3276.00	26565.00	32150	20220819	-34.37	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	32150	-34.37	20220819	18810	12.17	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
95	20230816	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-300	5	-1.41	715341300	34163	57.41	21100	21250	20550	27750	14950	21350	20939.07	11.94	0	1423	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3008	6.43	0.79	12	0.24	3276.00	26565.00	32150	20220819	-34.53	18810	20230316	11.91	27200	-22.61	20230630	18810	11.91	20230316	32150	-34.53	20220819	18810	11.91	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
96	20230816	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-650	5	-3.04	471897150	22528	37.86	21100	21250	20550	27750	14950	21350	20947.14	11.94	0	-1362	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	2958	6.32	0.78	12	0.16	3276.00	26565.00	32150	20220819	-35.61	18810	20230316	10.05	27200	-23.90	20230630	18810	10.05	20230316	32150	-35.61	20220819	18810	10.05	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
97	20230816	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-250	5	-1.17	73235850	3466	5.82	21100	21250	21100	27750	14950	21350	21129.79	11.94	0	1251	22516	21932	21566	20982	20616	21750	20800	71	6400	500	15370	50	1	14287836	3015	6.44	0.79	12	0.02	3276.00	26565.00	32150	20220819	-34.37	18810	20230316	12.17	27200	-22.43	20230630	18810	12.17	20230316	32150	-34.37	20220819	18810	12.17	20230316	2.35	N	102710	500	71 억		1705258	N	N	0	N	00	N
98	20230814	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-800	5	-3.61	1244223700	57968	128.76	22150	22150	21200	28750	15550	22150	21463.97	12.01	0	-11201	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3050	6.52	0.80	12	0.41	3276.00	26565.00	32150	20220819	-33.59	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	32150	-33.59	20220819	18810	13.50	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
99	20230814	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-850	5	-3.84	1196699750	55742	123.82	22150	22150	21200	28750	15550	22150	21468.55	12.01	0	-11260	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3043	6.50	0.80	12	0.39	3276.00	26565.00	32150	20220819	-33.75	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	32150	-33.75	20220819	18810	13.24	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
100	20230814	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-900	5	-4.06	1006972700	46827	104.02	22150	22150	21200	28750	15550	22150	21504.10	12.01	0	-10140	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3036	6.49	0.80	12	0.33	3276.00	26565.00	32150	20220819	-33.90	18810	20230316	12.97	27200	-21.88	20230630	18810	12.97	20230316	32150	-33.90	20220819	18810	12.97	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
101	20230814	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-850	5	-3.84	898071800	41704	92.64	22150	22150	21250	28750	15550	22150	21534.43	12.01	0	-7873	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3043	6.50	0.80	12	0.29	3276.00	26565.00	32150	20220819	-33.75	18810	20230316	13.24	27200	-21.69	20230630	18810	13.24	20230316	32150	-33.75	20220819	18810	13.24	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
102	20230814	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-800	5	-3.61	781261100	36228	80.47	22150	22150	21250	28750	15550	22150	21565.12	12.01	0	-5388	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3050	6.52	0.80	12	0.25	3276.00	26565.00	32150	20220819	-33.59	18810	20230316	13.50	27200	-21.51	20230630	18810	13.50	20230316	32150	-33.59	20220819	18810	13.50	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
103	20230814	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-700	5	-3.16	537390350	24800	55.09	22150	22150	21400	28750	15550	22150	21668.97	12.01	0	-3309	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3065	6.55	0.81	12	0.17	3276.00	26565.00	32150	20220819	-33.28	18810	20230316	14.04	27200	-21.14	20230630	18810	14.04	20230316	32150	-33.28	20220819	18810	14.04	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
104	20230814	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-500	5	-2.26	266441450	12221	27.15	22150	22150	21600	28750	15550	22150	21801.94	12.01	0	-95	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3093	6.61	0.81	12	0.09	3276.00	26565.00	32150	20220819	-32.66	18810	20230316	15.10	27200	-20.40	20230630	18810	15.10	20230316	32150	-32.66	20220819	18810	15.10	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
105	20230814	090704	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-200	5	-0.90	46133100	2090	4.64	22150	22150	21800	28750	15550	22150	22073.25	12.01	0	-1402	22583	22366	22133	21916	21683	22475	22025	71	6600	500	15940	50	1	14287836	3136	6.70	0.83	12	0.01	3276.00	26565.00	32150	20220819	-31.73	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	32150	-31.73	20220819	18810	16.69	20230316	2.37	N	102710	500	71 억		1716510	N	N	0	N	00	N
106	20230811	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	250	2	1.14	988155800	44511	85.39	21900	22350	21900	28450	15350	21900	22200.41	12.08	0	-1407	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3165	6.76	0.83	12	0.31	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
107	20230811	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	300	2	1.37	890801100	40124	76.98	21900	22350	21900	28450	15350	21900	22201.24	12.08	0	-1766	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3172	6.78	0.84	12	0.28	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
108	20230811	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	350	2	1.60	747245400	33668	64.59	21900	22350	21900	28450	15350	21900	22194.57	12.08	0	687	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3179	6.79	0.84	12	0.24	3276.00	26565.00	32150	20220819	-30.79	18810	20230316	18.29	27200	-18.20	20230630	18810	18.29	20230316	32150	-30.79	20220819	18810	18.29	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
109	20230811	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	300	2	1.37	602534150	27158	52.10	21900	22350	21900	28450	15350	21900	22186.30	12.08	0	2083	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3172	6.78	0.84	12	0.19	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
110	20230811	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	300	2	1.37	506050900	22811	43.76	21900	22350	21900	28450	15350	21900	22184.57	12.08	0	2804	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3172	6.78	0.84	12	0.16	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
111	20230811	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	400	2	1.83	412354400	18594	35.67	21900	22350	21900	28450	15350	21900	22176.82	12.08	0	3298	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3186	6.81	0.84	12	0.13	3276.00	26565.00	32150	20220819	-30.64	18810	20230316	18.55	27200	-18.01	20230630	18810	18.55	20230316	32150	-30.64	20220819	18810	18.55	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
112	20230811	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	350	2	1.60	198464150	8978	17.22	21900	22250	21900	28450	15350	21900	22105.72	12.08	0	3730	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3179	6.79	0.84	12	0.06	3276.00	26565.00	32150	20220819	-30.79	18810	20230316	18.29	27200	-18.20	20230630	18810	18.29	20230316	32150	-30.79	20220819	18810	18.29	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
113	20230811	090657	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	50	2	0.23	11343000	517	0.99	21900	22050	21900	28450	15350	21900	21940.43	12.08	0	-174	22366	22132	21766	21532	21166	21950	21350	71	6550	500	15760	50	1	14287836	3136	6.70	0.83	12	0.00	3276.00	26565.00	32150	20220819	-31.73	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	32150	-31.73	20220819	18810	16.69	20230316	2.35	N	102710	500	71 억		1725758	N	N	1	N	00	N
114	20230810	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-250	5	-1.13	1123726300	52009	147.48	22000	22000	21400	28750	15550	22150	21605.71	12.09	0	-1680	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3129	6.68	0.82	12	0.36	3276.00	26565.00	32150	20220819	-31.88	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	32150	-31.88	20220819	18810	16.43	20230316	2.33	N	102710	500	71 억		1727600	N	N	1	N	00	N
115	20230810	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-450	5	-2.03	1092413850	50574	143.41	22000	22000	21400	28750	15550	22150	21599.73	12.09	0	-2107	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3100	6.62	0.82	12	0.35	3276.00	26565.00	32150	20220819	-32.50	18810	20230316	15.36	27200	-20.22	20230630	18810	15.36	20230316	32150	-32.50	20220819	18810	15.36	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
116	20230810	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-600	5	-2.71	917870150	42538	120.62	22000	22000	21400	28750	15550	22150	21576.94	12.09	0	-5675	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3079	6.58	0.81	12	0.30	3276.00	26565.00	32150	20220819	-32.97	18810	20230316	14.57	27200	-20.77	20230630	18810	14.57	20230316	32150	-32.97	20220819	18810	14.57	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
117	20230810	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-600	5	-2.71	818395800	37929	107.55	22000	22000	21400	28750	15550	22150	21576.24	12.09	0	-6457	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3079	6.58	0.81	12	0.27	3276.00	26565.00	32150	20220819	-32.97	18810	20230316	14.57	27200	-20.77	20230630	18810	14.57	20230316	32150	-32.97	20220819	18810	14.57	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
118	20230810	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-550	5	-2.48	730932400	33873	96.05	22000	22000	21400	28750	15550	22150	21577.72	12.09	0	-6648	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3086	6.59	0.81	12	0.24	3276.00	26565.00	32150	20220819	-32.81	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	32150	-32.81	20220819	18810	14.83	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
119	20230810	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-550	5	-2.48	656341400	30422	86.26	22000	22000	21400	28750	15550	22150	21573.56	12.09	0	-7858	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3086	6.59	0.81	12	0.21	3276.00	26565.00	32150	20220819	-32.81	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	32150	-32.81	20220819	18810	14.83	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
120	20230810	100651	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-550	5	-2.48	347831950	16079	45.59	22000	22000	21400	28750	15550	22150	21630.97	12.09	0	-7394	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3086	6.59	0.81	12	0.11	3276.00	26565.00	32150	20220819	-32.81	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	32150	-32.81	20220819	18810	14.83	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
121	20230810	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-550	5	-2.48	111041700	5088	14.43	22000	22000	21600	28750	15550	22150	21820.80	12.09	0	-3397	22383	22266	22083	21966	21783	22325	22025	71	6600	500	15940	50	1	14287836	3086	6.59	0.81	12	0.04	3276.00	26565.00	32150	20220819	-32.81	18810	20230316	14.83	27200	-20.59	20230630	18810	14.83	20230316	32150	-32.81	20220819	18810	14.83	20230316	2.33	N	102710	500	71 억		1727600	N	N	2	N	00	N
122	20230809	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	250	2	1.14	773396300	35083	73.03	21900	22200	21900	28450	15350	21900	22045.00	12.13	0	2179	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3165	6.76	0.83	12	0.25	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.33	N	102710	500	71 억		1733261	N	N	2	N	00	N
123	20230809	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	250	2	1.14	747664750	33921	70.61	21900	22200	21900	28450	15350	21900	22041.60	12.13	0	2209	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3165	6.76	0.83	12	0.24	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
124	20230809	140641	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	200	2	0.91	635124400	28834	60.02	21900	22200	21900	28450	15350	21900	22027.19	12.13	0	2544	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3158	6.75	0.83	12	0.20	3276.00	26565.00	32150	20220819	-31.26	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	32150	-31.26	20220819	18810	17.49	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
125	20230809	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	150	2	0.68	487599900	22167	46.14	21900	22150	21900	28450	15350	21900	21996.92	12.13	0	424	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3150	6.73	0.83	12	0.16	3276.00	26565.00	32150	20220819	-31.42	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	32150	-31.42	20220819	18810	17.22	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
126	20230809	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	50	2	0.23	353163250	16058	33.43	21900	22150	21900	28450	15350	21900	21993.33	12.13	0	-1932	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3136	6.70	0.83	12	0.11	3276.00	26565.00	32150	20220819	-31.73	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	32150	-31.73	20220819	18810	16.69	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
127	20230809	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	100	2	0.46	280628950	12758	26.56	21900	22150	21900	28450	15350	21900	21996.77	12.13	0	-1687	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3143	6.72	0.83	12	0.09	3276.00	26565.00	32150	20220819	-31.57	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	32150	-31.57	20220819	18810	16.96	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
128	20230809	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	50	2	0.23	151524100	6877	14.31	21900	22150	21900	28450	15350	21900	22034.63	12.13	0	-941	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3136	6.70	0.83	12	0.05	3276.00	26565.00	32150	20220819	-31.73	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	32150	-31.73	20220819	18810	16.69	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
129	20230809	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	200	2	0.91	26263850	1193	2.48	21900	22100	21900	28450	15350	21900	22021.05	12.13	0	500	22400	22150	21900	21650	21400	22150	21650	71	6550	500	15760	50	1	14287836	3158	6.75	0.83	12	0.01	3276.00	26565.00	32150	20220819	-31.26	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	32150	-31.26	20220819	18810	17.49	20230316	2.33	N	102710	500	71 억		1733261	N	N	67	N	00	N
130	20230808	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	0	3	0.00	1048037200	48029	78.97	21900	22150	21650	28450	15350	21900	21820.91	12.21	0	-7282	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3129	6.68	0.82	12	0.34	3276.00	26565.00	32150	20220819	-31.88	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	32150	-31.88	20220819	18810	16.43	20230316	2.33	N	102710	500	71 억		1744321	N	N	67	N	00	N
131	20230808	150647	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-200	5	-0.91	972923450	44589	73.31	21900	22150	21650	28450	15350	21900	21819.81	12.21	0	-7484	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3100	6.62	0.82	12	0.31	3276.00	26565.00	32150	20220819	-32.50	18810	20230316	15.36	27200	-20.22	20230630	18810	15.36	20230316	32150	-32.50	20220819	18810	15.36	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
132	20230808	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-150	5	-0.68	721964850	33030	54.31	21900	22150	21750	28450	15350	21900	21857.85	12.21	0	-6502	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3108	6.64	0.82	12	0.23	3276.00	26565.00	32150	20220819	-32.35	18810	20230316	15.63	27200	-20.04	20230630	18810	15.63	20230316	32150	-32.35	20220819	18810	15.63	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
133	20230808	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-100	5	-0.46	665439750	30434	50.04	21900	22150	21750	28450	15350	21900	21865.01	12.21	0	-6773	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3115	6.65	0.82	12	0.21	3276.00	26565.00	32150	20220819	-32.19	18810	20230316	15.90	27200	-19.85	20230630	18810	15.90	20230316	32150	-32.19	20220819	18810	15.90	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
134	20230808	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-150	5	-0.68	608828600	27835	45.76	21900	22150	21750	28450	15350	21900	21872.77	12.21	0	-6901	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3108	6.64	0.82	12	0.19	3276.00	26565.00	32150	20220819	-32.35	18810	20230316	15.63	27200	-20.04	20230630	18810	15.63	20230316	32150	-32.35	20220819	18810	15.63	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
135	20230808	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	0	3	0.00	538535100	24612	40.47	21900	22150	21750	28450	15350	21900	21881.00	12.21	0	-7089	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3129	6.68	0.82	12	0.17	3276.00	26565.00	32150	20220819	-31.88	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	32150	-31.88	20220819	18810	16.43	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
136	20230808	100646	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-50	5	-0.23	320632050	14629	24.05	21900	22150	21850	28450	15350	21900	21917.56	12.21	0	-3835	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3122	6.67	0.82	12	0.10	3276.00	26565.00	32150	20220819	-32.04	18810	20230316	16.16	27200	-19.67	20230630	18810	16.16	20230316	32150	-32.04	20220819	18810	16.16	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
137	20230808	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	200	2	0.91	29845150	1354	2.23	21900	22100	21900	28450	15350	21900	22042.21	12.21	0	7	22433	22166	21933	21666	21433	22050	21550	71	6550	500	15760	50	1	14287836	3158	6.75	0.83	12	0.01	3276.00	26565.00	32150	20220819	-31.26	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	32150	-31.26	20220819	18810	17.49	20230316	2.33	N	102710	500	71 억		1744321	N	N	13	N	00	N
138	20230807	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-300	5	-1.35	1330626350	60681	154.83	22100	22200	21700	28850	15550	22200	21928.31	12.13	0	11173	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3129	6.68	0.82	12	0.42	3276.00	26565.00	32150	20220819	-31.88	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	32150	-31.88	20220819	18810	16.43	20230316	2.31	N	102710	500	71 억		1733060	N	N	13	N	00	N
139	20230807	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	1246493000	56842	145.04	22100	22200	21700	28850	15550	22200	21929.08	12.13	0	11176	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3122	6.67	0.82	12	0.40	3276.00	26565.00	32150	20220819	-32.04	18810	20230316	16.16	27200	-19.67	20230630	18810	16.16	20230316	32150	-32.04	20220819	18810	16.16	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
140	20230807	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	1135155600	51754	132.06	22100	22200	21700	28850	15550	22200	21933.68	12.13	0	10052	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3122	6.67	0.82	12	0.36	3276.00	26565.00	32150	20220819	-32.04	18810	20230316	16.16	27200	-19.67	20230630	18810	16.16	20230316	32150	-32.04	20220819	18810	16.16	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
141	20230807	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-200	5	-0.90	803887100	36585	93.35	22100	22200	21700	28850	15550	22200	21973.13	12.13	0	6514	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3143	6.72	0.83	12	0.26	3276.00	26565.00	32150	20220819	-31.57	18810	20230316	16.96	27200	-19.12	20230630	18810	16.96	20230316	32150	-31.57	20220819	18810	16.96	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
142	20230807	120637	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	0	3	0.00	627526700	28592	72.96	22100	22200	21700	28850	15550	22200	21947.63	12.13	0	3856	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3172	6.78	0.84	12	0.20	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
143	20230807	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	525308050	23964	61.15	22100	22200	21700	28850	15550	22200	21920.72	12.13	0	2775	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3158	6.75	0.83	12	0.17	3276.00	26565.00	32150	20220819	-31.26	18810	20230316	17.49	27200	-18.75	20230630	18810	17.49	20230316	32150	-31.26	20220819	18810	17.49	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
144	20230807	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-300	5	-1.35	366232300	16740	42.71	22100	22200	21700	28850	15550	22200	21877.68	12.13	0	640	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3129	6.68	0.82	12	0.12	3276.00	26565.00	32150	20220819	-31.88	18810	20230316	16.43	27200	-19.49	20230630	18810	16.43	20230316	32150	-31.88	20220819	18810	16.43	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
145	20230807	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-250	5	-1.13	105107500	4788	12.22	22100	22200	21800	28850	15550	22200	21952.28	12.13	0	-900	22666	22432	22216	21982	21766	22325	21875	71	6650	500	15980	50	1	14287836	3136	6.70	0.83	12	0.03	3276.00	26565.00	32150	20220819	-31.73	18810	20230316	16.69	27200	-19.30	20230630	18810	16.69	20230316	32150	-31.73	20220819	18810	16.69	20230316	2.31	N	102710	500	71 억		1733060	N	N	12	N	00	N
146	20230804	160633	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	863226000	39002	54.96	22350	22450	22000	29250	15750	22500	22132.42	12.12	0	1000	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3172	6.78	0.84	12	0.27	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.35	N	102710	500	71 억		1731574	N	N	12	N	00	N
147	20230804	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-350	5	-1.56	835033950	37733	53.17	22350	22450	22000	29250	15750	22500	22130.04	12.12	0	999	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3165	6.76	0.83	12	0.26	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
148	20230804	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	738840950	33389	47.05	22350	22450	22000	29250	15750	22500	22128.24	12.12	0	77	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3172	6.78	0.84	12	0.23	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
149	20230804	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-450	5	-2.00	668059050	30186	42.53	22350	22450	22000	29250	15750	22500	22131.38	12.12	0	-702	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3150	6.73	0.83	12	0.21	3276.00	26565.00	32150	20220819	-31.42	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	32150	-31.42	20220819	18810	17.22	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
150	20230804	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-350	5	-1.56	472835400	21337	30.07	22350	22450	22050	29250	15750	22500	22160.30	12.12	0	-596	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3165	6.76	0.83	12	0.15	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
151	20230804	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-350	5	-1.56	368813800	16624	23.42	22350	22450	22050	29250	15750	22500	22185.57	12.12	0	-416	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3165	6.76	0.83	12	0.12	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
152	20230804	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-350	5	-1.56	247229450	11135	15.69	22350	22450	22050	29250	15750	22500	22202.83	12.12	0	379	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3165	6.76	0.83	12	0.08	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
153	20230804	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-450	5	-2.00	61196650	2758	3.89	22350	22400	22050	29250	15750	22500	22188.44	12.12	0	-586	23166	22832	22466	22132	21766	22650	21950	71	6750	500	16200	50	1	14287836	3150	6.73	0.83	12	0.02	3276.00	26565.00	32150	20220819	-31.42	18810	20230316	17.22	27200	-18.93	20230630	18810	17.22	20230316	32150	-31.42	20220819	18810	17.22	20230316	2.35	N	102710	500	71 억		1731574	N	N	87	N	00	N
154	20230803	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-250	5	-1.10	1575313000	70525	65.07	22650	22800	22100	29550	15950	22750	22336.76	12.07	0	1369	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3215	6.87	0.85	12	0.49	3276.00	26565.00	32150	20220819	-30.02	18810	20230316	19.62	27200	-17.28	20230630	18810	19.62	20230316	32150	-30.02	20220819	18810	19.62	20230316	2.32	N	102710	500	71 억		1724566	N	N	87	N	00	N
155	20230803	150631	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-300	5	-1.32	1526697950	68361	63.07	22650	22800	22100	29550	15950	22750	22332.87	12.07	0	1512	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3208	6.85	0.85	12	0.48	3276.00	26565.00	32150	20220819	-30.17	18810	20230316	19.35	27200	-17.46	20230630	18810	19.35	20230316	32150	-30.17	20220819	18810	19.35	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
156	20230803	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-450	5	-1.98	1375341350	61600	56.83	22650	22800	22100	29550	15950	22750	22326.96	12.07	0	1114	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3186	6.81	0.84	12	0.43	3276.00	26565.00	32150	20220819	-30.64	18810	20230316	18.55	27200	-18.01	20230630	18810	18.55	20230316	32150	-30.64	20220819	18810	18.55	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
157	20230803	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-550	5	-2.42	1226259450	54913	50.66	22650	22800	22100	29550	15950	22750	22330.94	12.07	0	191	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3172	6.78	0.84	12	0.38	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
158	20230803	120632	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-600	5	-2.64	1076394000	48159	44.43	22650	22800	22100	29550	15950	22750	22350.83	12.07	0	-2741	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3165	6.76	0.83	12	0.34	3276.00	26565.00	32150	20220819	-31.10	18810	20230316	17.76	27200	-18.57	20230630	18810	17.76	20230316	32150	-31.10	20220819	18810	17.76	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
159	20230803	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-550	5	-2.42	847957550	37839	34.91	22650	22800	22100	29550	15950	22750	22409.61	12.07	0	-2678	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3172	6.78	0.84	12	0.26	3276.00	26565.00	32150	20220819	-30.95	18810	20230316	18.02	27200	-18.38	20230630	18810	18.02	20230316	32150	-30.95	20220819	18810	18.02	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
160	20230803	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-250	5	-1.10	429820250	19096	17.62	22650	22800	22350	29550	15950	22750	22508.38	12.07	0	2997	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3215	6.87	0.85	12	0.13	3276.00	26565.00	32150	20220819	-30.02	18810	20230316	19.62	27200	-17.28	20230630	18810	19.62	20230316	32150	-30.02	20220819	18810	19.62	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
161	20230803	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-250	5	-1.10	148030350	6587	6.08	22650	22650	22350	29550	15950	22750	22473.06	12.07	0	1100	23950	23350	22950	22350	21950	23150	22150	71	6800	500	16380	50	1	14287836	3215	6.87	0.85	12	0.05	3276.00	26565.00	32150	20220819	-30.02	18810	20230316	19.62	27200	-17.28	20230630	18810	19.62	20230316	32150	-30.02	20220819	18810	19.62	20230316	2.32	N	102710	500	71 억		1724566	N	N	12	N	00	N
162	20230802	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-850	5	-3.60	2471797900	107943	104.74	23550	23550	22550	30650	16550	23600	22899.23	12.16	0	-12921	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3250	6.94	0.86	12	0.76	3276.00	26565.00	32150	20220819	-29.24	18810	20230316	20.95	27200	-16.36	20230630	18810	20.95	20230316	32150	-29.24	20220819	18810	20.95	20230316	2.33	N	102710	500	71 억		1737732	N	N	12	N	00	N
163	20230802	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-950	5	-4.03	2345888850	102391	99.35	23550	23550	22550	30650	16550	23600	22911.08	12.16	0	-13237	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3236	6.91	0.85	12	0.72	3276.00	26565.00	32150	20220819	-29.55	18810	20230316	20.41	27200	-16.73	20230630	18810	20.41	20230316	32150	-29.55	20220819	18810	20.41	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
164	20230802	140629	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-900	5	-3.81	2136154250	93138	90.37	23550	23550	22550	30650	16550	23600	22935.36	12.16	0	-14460	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3243	6.93	0.85	12	0.65	3276.00	26565.00	32150	20220819	-29.39	18810	20230316	20.68	27200	-16.54	20230630	18810	20.68	20230316	32150	-29.39	20220819	18810	20.68	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
165	20230802	130625	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-950	5	-4.03	1755820250	76335	74.07	23550	23550	22600	30650	16550	23600	23001.50	12.16	0	-10686	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3236	6.91	0.85	12	0.53	3276.00	26565.00	32150	20220819	-29.55	18810	20230316	20.41	27200	-16.73	20230630	18810	20.41	20230316	32150	-29.55	20220819	18810	20.41	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
166	20230802	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-800	5	-3.39	1470564800	63764	61.87	23550	23550	22750	30650	16550	23600	23062.61	12.16	0	-10810	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3258	6.96	0.86	12	0.45	3276.00	26565.00	32150	20220819	-29.08	18810	20230316	21.21	27200	-16.18	20230630	18810	21.21	20230316	32150	-29.08	20220819	18810	21.21	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
167	20230802	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-650	5	-2.75	1110082200	47968	46.54	23550	23550	22850	30650	16550	23600	23142.13	12.16	0	-7099	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3279	7.01	0.86	12	0.34	3276.00	26565.00	32150	20220819	-28.62	18810	20230316	22.01	27200	-15.62	20230630	18810	22.01	20230316	32150	-28.62	20220819	18810	22.01	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
168	20230802	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-400	5	-1.69	519243500	22328	21.66	23550	23550	23100	30650	16550	23600	23255.25	12.16	0	-4633	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3315	7.08	0.87	12	0.16	3276.00	26565.00	32150	20220819	-27.84	18810	20230316	23.34	27200	-14.71	20230630	18810	23.34	20230316	32150	-27.84	20220819	18810	23.34	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
169	20230802	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-300	5	-1.27	78648800	3360	3.26	23550	23550	23250	30650	16550	23600	23407.32	12.16	0	-1813	24500	24050	23750	23300	23000	23900	23150	71	7050	500	16990	50	1	14287836	3329	7.11	0.88	12	0.02	3276.00	26565.00	32150	20220819	-27.53	18810	20230316	23.87	27200	-14.34	20230630	18810	23.87	20230316	32150	-27.53	20220819	18810	23.87	20230316	2.33	N	102710	500	71 억		1737732	N	N	8	N	00	N
170	20230801	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-550	5	-2.28	2433835900	102785	93.02	24200	24200	23450	31350	16950	24150	23679.05	12.16	0	1083	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3372	7.20	0.89	12	0.72	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.34	N	102710	500	71 억		1737465	N	N	8	N	00	N
171	20230801	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-500	5	-2.07	2349778650	99217	89.79	24200	24200	23450	31350	16950	24150	23683.23	12.16	0	-175	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3379	7.22	0.89	12	0.69	3276.00	26565.00	32150	20220819	-26.44	18810	20230316	25.73	27200	-13.05	20230630	18810	25.73	20230316	32150	-26.44	20220819	18810	25.73	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
172	20230801	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-550	5	-2.28	1925703500	81200	73.49	24200	24200	23450	31350	16950	24150	23715.56	12.16	0	-8863	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3372	7.20	0.89	12	0.57	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
173	20230801	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-500	5	-2.07	1512265600	63661	57.62	24200	24200	23500	31350	16950	24150	23754.98	12.16	0	-8764	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3379	7.22	0.89	12	0.45	3276.00	26565.00	32150	20220819	-26.44	18810	20230316	25.73	27200	-13.05	20230630	18810	25.73	20230316	32150	-26.44	20220819	18810	25.73	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
174	20230801	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-550	5	-2.28	1219708750	51293	46.42	24200	24200	23500	31350	16950	24150	23779.24	12.16	0	-11389	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3372	7.20	0.89	12	0.36	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
175	20230801	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-300	5	-1.24	841479900	35316	31.96	24200	24200	23500	31350	16950	24150	23827.16	12.16	0	-9147	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3408	7.28	0.90	12	0.25	3276.00	26565.00	32150	20220819	-25.82	18810	20230316	26.79	27200	-12.32	20230630	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
176	20230801	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-450	5	-1.86	568415450	23877	21.61	24200	24200	23500	31350	16950	24150	23805.98	12.16	0	-6211	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3386	7.23	0.89	12	0.17	3276.00	26565.00	32150	20220819	-26.28	18810	20230316	26.00	27200	-12.87	20230630	18810	26.00	20230316	32150	-26.28	20220819	18810	26.00	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N
177	20230801	090613	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-150	5	-0.62	37613700	1565	1.42	24200	24200	23900	31350	16950	24150	24034.31	12.16	0	-629	25316	24732	24316	23732	23316	24525	23525	71	7200	500	17380	50	1	14287836	3429	7.33	0.90	12	0.01	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.34	N	102710	500	71 억		1737465	N	N	4	N	00	N