KissMeData/406820/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	161243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	0	3	0.00	2992064200	109804	68.73	27000	27950	26400	35800	19300	27550	27247.46	0.40	0	-6377	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	974	29.34	2.60	12	3.11	939.00	10616.00	69200	20230724	-60.19	20200	20230726	36.39	69200	-60.19	20230724	20200	36.39	20230726	69200	-60.19	20230724	20200	36.39	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
3	20230831	151601	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27500	-50	5	-0.18	2860618500	105032	65.74	27000	27950	26400	35800	19300	27550	27235.50	0.40	0	-6531	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	972	29.29	2.59	12	2.97	939.00	10616.00	69200	20230724	-60.26	20200	20230726	36.14	69200	-60.26	20230724	20200	36.14	20230726	69200	-60.26	20230724	20200	36.14	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
4	20230831	141730	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27850	300	2	1.09	2506928050	92184	57.70	27000	27950	26400	35800	19300	27550	27194.59	0.40	0	-4719	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	984	29.66	2.62	12	2.61	939.00	10616.00	69200	20230724	-59.75	20200	20230726	37.87	69200	-59.75	20230724	20200	37.87	20230726	69200	-59.75	20230724	20200	37.87	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
5	20230831	131650	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	0	3	0.00	2084478900	76909	48.14	27000	27750	26400	35800	19300	27550	27102.83	0.40	0	-4088	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	974	29.34	2.60	12	2.18	939.00	10616.00	69200	20230724	-60.19	20200	20230726	36.39	69200	-60.19	20230724	20200	36.39	20230726	69200	-60.19	20230724	20200	36.39	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
6	20230831	121747	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27300	-250	5	-0.91	1731576200	64028	40.08	27000	27550	26400	35800	19300	27550	27043.56	0.40	0	-3544	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	965	29.07	2.57	12	1.81	939.00	10616.00	69200	20230724	-60.55	20200	20230726	35.15	69200	-60.55	20230724	20200	35.15	20230726	69200	-60.55	20230724	20200	35.15	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
7	20230831	112231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27000	-550	5	-2.00	1623007550	60022	37.57	27000	27550	26400	35800	19300	27550	27039.69	0.40	0	-3017	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	954	28.75	2.54	12	1.70	939.00	10616.00	69200	20230724	-60.98	20200	20230726	33.66	69200	-60.98	20230724	20200	33.66	20230726	69200	-60.98	20230724	20200	33.66	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
8	20230831	101837	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27300	-250	5	-0.91	1340891050	49595	31.04	27000	27550	26400	35800	19300	27550	27036.19	0.40	0	-3251	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	965	29.07	2.57	12	1.40	939.00	10616.00	69200	20230724	-60.55	20200	20230726	35.15	69200	-60.55	20230724	20200	35.15	20230726	69200	-60.55	20230724	20200	35.15	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
9	20230831	091708	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26700	-850	5	-3.09	773466950	28726	17.98	27000	27300	26400	35800	19300	27550	26924.35	0.40	0	-217	29650	28600	26800	25750	23950	29125	26275	18	8250	500	19280	50	1	3534040	944	28.43	2.52	12	0.81	939.00	10616.00	69200	20230724	-61.42	20200	20230726	32.18	69200	-61.42	20230724	20200	32.18	20230726	69200	-61.42	20230724	20200	32.18	20230726	0.03	N	406820	500	17 억		14060	N	N	0	N	00	N
10	20230830	161248	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	2050	2	8.04	4112729150	155986	211.11	25550	27850	25000	33150	17850	25500	26349.94	0.20	0	6867	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	974	29.34	2.60	12	4.41	939.00	10616.00	69200	20230724	-60.19	20200	20230726	36.39	69200	-60.19	20230724	20200	36.39	20230726	69200	-60.19	20230724	20200	36.39	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
11	20230830	151534	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27150	1650	2	6.47	3353102600	128336	173.69	25550	27350	25000	33150	17850	25500	26129.49	0.20	0	2995	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	959	28.91	2.56	12	3.63	939.00	10616.00	69200	20230724	-60.77	20200	20230726	34.41	69200	-60.77	20230724	20200	34.41	20230726	69200	-60.77	20230724	20200	34.41	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
12	20230830	141633	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	250	2	0.98	1514004100	59499	80.53	25550	26050	25000	33150	17850	25500	25445.51	0.20	0	-1347	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	910	27.42	2.43	12	1.68	939.00	10616.00	69200	20230724	-62.79	20200	20230726	27.48	69200	-62.79	20230724	20200	27.48	20230726	69200	-62.79	20230724	20200	27.48	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
13	20230830	131633	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25300	-200	5	-0.78	985320300	38959	52.73	25550	25650	25000	33150	17850	25500	25289.05	0.20	0	172	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	894	26.94	2.38	12	1.10	939.00	10616.00	69200	20230724	-63.44	20200	20230726	25.25	69200	-63.44	20230724	20200	25.25	20230726	69200	-63.44	20230724	20200	25.25	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
14	20230830	121644	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25250	-250	5	-0.98	858867700	33949	45.95	25550	25650	25000	33150	17850	25500	25296.37	0.20	0	-657	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	892	26.89	2.38	12	0.96	939.00	10616.00	69200	20230724	-63.51	20200	20230726	25.00	69200	-63.51	20230724	20200	25.00	20230726	69200	-63.51	20230724	20200	25.00	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
15	20230830	112216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25400	-100	5	-0.39	795660100	31450	42.56	25550	25650	25000	33150	17850	25500	25296.63	0.20	0	-725	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	898	27.05	2.39	12	0.89	939.00	10616.00	69200	20230724	-63.29	20200	20230726	25.74	69200	-63.29	20230724	20200	25.74	20230726	69200	-63.29	20230724	20200	25.74	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
16	20230830	101736	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25350	-150	5	-0.59	641037550	25347	34.31	25550	25650	25000	33150	17850	25500	25287.12	0.20	0	-280	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	896	27.00	2.39	12	0.72	939.00	10616.00	69200	20230724	-63.37	20200	20230726	25.50	69200	-63.37	20230724	20200	25.50	20230726	69200	-63.37	20230724	20200	25.50	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
17	20230830	091639	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25250	-250	5	-0.98	349293500	13778	18.65	25550	25650	25000	33150	17850	25500	25347.11	0.20	0	-508	27133	26316	25683	24866	24233	26000	24550	18	7650	500	17850	50	1	3534040	892	26.89	2.38	12	0.39	939.00	10616.00	69200	20230724	-63.51	20200	20230726	25.00	69200	-63.51	20230724	20200	25.00	20230726	69200	-63.51	20230724	20200	25.00	20230726	0.06	N	406820	500	17 억		7041	N	N	0	N	00	N
18	20230829	161242	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25500	-500	5	-1.92	1810318500	70144	59.35	26200	26500	25050	33800	18200	26000	25808.92	0.20	0	-316	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	901	27.16	2.40	12	1.98	939.00	10616.00	69200	20230724	-63.15	20200	20230726	26.24	69200	-63.15	20230724	20200	26.24	20230726	69200	-63.15	20230724	20200	26.24	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
19	20230829	151547	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25600	-400	5	-1.54	1711835700	66283	56.08	26200	26500	25050	33800	18200	26000	25826.17	0.20	0	-350	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	905	27.26	2.41	12	1.88	939.00	10616.00	69200	20230724	-63.01	20200	20230726	26.73	69200	-63.01	20230724	20200	26.73	20230726	69200	-63.01	20230724	20200	26.73	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
20	20230829	141735	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25600	-400	5	-1.54	1502560600	58099	49.16	26200	26500	25050	33800	18200	26000	25862.07	0.20	0	-220	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	905	27.26	2.41	12	1.64	939.00	10616.00	69200	20230724	-63.01	20200	20230726	26.73	69200	-63.01	20230724	20200	26.73	20230726	69200	-63.01	20230724	20200	26.73	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
21	20230829	131621	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-200	5	-0.77	1351559450	52220	44.18	26200	26500	25050	33800	18200	26000	25882.03	0.20	0	-602	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	912	27.48	2.43	12	1.48	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
22	20230829	121738	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-50	5	-0.19	1243822450	48064	40.67	26200	26500	25050	33800	18200	26000	25878.46	0.20	0	-521	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	917	27.64	2.44	12	1.36	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
23	20230829	112442	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25600	-400	5	-1.54	1066561950	41247	34.90	26200	26500	25050	33800	18200	26000	25857.93	0.20	0	748	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	905	27.26	2.41	12	1.17	939.00	10616.00	69200	20230724	-63.01	20200	20230726	26.73	69200	-63.01	20230724	20200	26.73	20230726	69200	-63.01	20230724	20200	26.73	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
24	20230829	101835	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-50	5	-0.19	809183000	31238	26.43	26200	26500	25050	33800	18200	26000	25903.80	0.20	0	530	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	917	27.64	2.44	12	0.88	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
25	20230829	091221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-150	5	-0.58	318306550	12149	10.28	26200	26500	25850	33800	18200	26000	26200.23	0.20	0	-2761	27800	26900	26400	25500	25000	26650	25250	18	7800	500	18200	50	1	3534040	914	27.53	2.44	12	0.34	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.09	N	406820	500	17 억		7014	N	N	0	N	00	N
26	20230828	161205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	300	2	1.17	3086459200	116347	74.88	26800	27300	25900	33400	18000	25700	26530.86	0.27	0	-2713	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	919	27.69	2.45	12	3.29	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
27	20230828	151214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	400	2	1.56	2973059350	111994	72.08	26800	27300	25900	33400	18000	25700	26546.59	0.27	0	-2713	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	922	27.80	2.46	12	3.17	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
28	20230828	141219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26050	350	2	1.36	2818066300	106032	68.24	26800	27300	25900	33400	18000	25700	26577.51	0.27	0	-3086	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	921	27.74	2.45	12	3.00	939.00	10616.00	69200	20230724	-62.36	20200	20230726	28.96	69200	-62.36	20230724	20200	28.96	20230726	69200	-62.36	20230724	20200	28.96	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
29	20230828	131228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	250	2	0.97	2622854700	98561	63.43	26800	27300	25900	33400	18000	25700	26611.49	0.27	0	-4542	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	917	27.64	2.44	12	2.79	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
30	20230828	121218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	300	2	1.17	2527201100	94878	61.06	26800	27300	25900	33400	18000	25700	26636.32	0.27	0	-4459	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	919	27.69	2.45	12	2.68	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
31	20230828	111214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	550	2	2.14	2344404100	87867	56.55	26800	27300	25900	33400	18000	25700	26681.28	0.27	0	-4049	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	928	27.96	2.47	12	2.49	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
32	20230828	101201	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	550	2	2.14	2017366400	75339	48.49	26800	27300	26150	33400	18000	25700	26777.19	0.27	0	-3581	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	928	27.96	2.47	12	2.13	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
33	20230828	091218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	650	2	2.53	1374009750	50992	32.82	26800	27300	26350	33400	18000	25700	26945.59	0.27	0	-1967	27566	26632	25716	24782	23866	27100	25250	18	7700	500	17990	50	1	3534040	931	28.06	2.48	12	1.44	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.08	N	406820	500	17 억		9712	N	N	0	N	00	N
34	20230825	161208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25700	250	2	0.98	4003125450	153922	138.47	25150	26650	24800	33050	17850	25450	26008.00	0.14	0	7361	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	908	27.37	2.42	12	4.36	939.00	10616.00	69200	20230724	-62.86	20200	20230726	27.23	69200	-62.86	20230724	20200	27.23	20230726	69200	-62.86	20230724	20200	27.23	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
35	20230825	151217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25500	50	2	0.20	3923086550	150799	135.66	25150	26650	24800	33050	17850	25450	26015.59	0.14	0	7331	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	901	27.16	2.40	12	4.27	939.00	10616.00	69200	20230724	-63.15	20200	20230726	26.24	69200	-63.15	20230724	20200	26.24	20230726	69200	-63.15	20230724	20200	26.24	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
36	20230825	141215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	550	2	2.16	3556240250	136522	122.81	25150	26650	24800	33050	17850	25450	26049.14	0.14	0	8871	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	919	27.69	2.45	12	3.86	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
37	20230825	131210	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	800	2	3.14	3155408550	121145	108.98	25150	26650	24800	33050	17850	25450	26046.88	0.14	0	10365	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	928	27.96	2.47	12	3.43	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
38	20230825	121212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26150	700	2	2.75	2710873150	104300	93.83	25150	26400	24800	33050	17850	25450	25991.47	0.14	0	11832	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	924	27.85	2.46	12	2.95	939.00	10616.00	69200	20230724	-62.21	20200	20230726	29.46	69200	-62.21	20230724	20200	29.46	20230726	69200	-62.21	20230724	20200	29.46	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
39	20230825	111211	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	350	2	1.38	1895273650	73164	65.82	25150	26400	24800	33050	17850	25450	25904.88	0.14	0	15573	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	912	27.48	2.43	12	2.07	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
40	20230825	101215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	400	2	1.57	806395150	31399	28.25	25150	26050	24800	33050	17850	25450	25682.70	0.14	0	-608	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	914	27.53	2.44	12	0.89	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
41	20230825	091209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25500	50	2	0.20	196213700	7671	6.90	25150	26050	24800	33050	17850	25450	25579.78	0.14	0	-414	28016	26732	24866	23582	21716	27375	24225	18	7600	500	17810	50	1	3534040	901	27.16	2.40	12	0.22	939.00	10616.00	69200	20230724	-63.15	20200	20230726	26.24	69200	-63.15	20230724	20200	26.24	20230726	69200	-63.15	20230724	20200	26.24	20230726	0.02	N	406820	500	17 억		4954	N	N	0	N	00	N
42	20230824	161203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25450	-100	5	-0.39	2753385450	110197	68.63	25000	26150	23000	33200	17900	25550	24980.22	0.21	0	-908	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	899	27.10	2.40	12	3.12	939.00	10616.00	69200	20230724	-63.22	20200	20230726	25.99	69200	-63.22	20230724	20200	25.99	20230726	69200	-63.22	20230724	20200	25.99	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
43	20230824	151159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25000	-550	5	-2.15	2664854650	106710	66.45	25000	26150	23000	33200	17900	25550	24971.01	0.21	0	-816	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	884	26.62	2.35	12	3.02	939.00	10616.00	69200	20230724	-63.87	20200	20230726	23.76	69200	-63.87	20230724	20200	23.76	20230726	69200	-63.87	20230724	20200	23.76	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
44	20230824	141203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25300	-250	5	-0.98	2410051700	96533	60.12	25000	26150	23000	33200	17900	25550	24964.01	0.21	0	-808	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	894	26.94	2.38	12	2.73	939.00	10616.00	69200	20230724	-63.44	20200	20230726	25.25	69200	-63.44	20230724	20200	25.25	20230726	69200	-63.44	20230724	20200	25.25	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
45	20230824	131204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	-350	5	-1.37	2172896250	87229	54.32	25000	26150	23000	33200	17900	25550	24907.73	0.21	0	-987	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	891	26.84	2.37	12	2.47	939.00	10616.00	69200	20230724	-63.58	20200	20230726	24.75	69200	-63.58	20230724	20200	24.75	20230726	69200	-63.58	20230724	20200	24.75	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
46	20230824	121208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	-350	5	-1.37	2006450500	80626	50.21	25000	26150	23000	33200	17900	25550	24883.06	0.21	0	-93	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	891	26.84	2.37	12	2.28	939.00	10616.00	69200	20230724	-63.58	20200	20230726	24.75	69200	-63.58	20230724	20200	24.75	20230726	69200	-63.58	20230724	20200	24.75	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
47	20230824	111200	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25000	-550	5	-2.15	1268235500	51767	32.24	25000	25200	23000	33200	17900	25550	24491.91	0.21	0	2236	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	884	26.62	2.35	12	1.46	939.00	10616.00	69200	20230724	-63.87	20200	20230726	23.76	69200	-63.87	20230724	20200	23.76	20230726	69200	-63.87	20230724	20200	23.76	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
48	20230824	101159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24550	-1000	5	-3.91	1038633800	42503	26.47	25000	25200	23000	33200	17900	25550	24427.66	0.21	0	1578	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	868	26.14	2.31	12	1.20	939.00	10616.00	69200	20230724	-64.52	20200	20230726	21.53	69200	-64.52	20230724	20200	21.53	20230726	69200	-64.52	20230724	20200	21.53	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
49	20230824	091204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24250	-1300	5	-5.09	491993600	20138	12.54	25000	25200	23000	33200	17900	25550	24411.72	0.21	0	-738	26916	26232	25866	25182	24816	26050	25000	18	7650	500	17880	50	1	3534040	857	25.83	2.28	12	0.57	939.00	10616.00	69200	20230724	-64.96	20200	20230726	20.05	69200	-64.96	20230724	20200	20.05	20230726	69200	-64.96	20230724	20200	20.05	20230726	0.00	N	406820	500	17 억		7247	N	N	0	N	00	N
50	20230823	161156	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25550	-1250	5	-4.66	4105828300	158154	116.93	26050	26550	25500	34800	18800	26800	25961.14	0.12	0	3089	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	903	27.21	2.41	12	4.48	939.00	10616.00	69200	20230724	-63.08	20200	20230726	26.49	69200	-63.08	20230724	20200	26.49	20230726	69200	-63.08	20230724	20200	26.49	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
51	20230823	151157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25550	-1250	5	-4.66	3877345600	149206	110.31	26050	26550	25550	34800	18800	26800	25985.67	0.12	0	3819	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	903	27.21	2.41	12	4.22	939.00	10616.00	69200	20230724	-63.08	20200	20230726	26.49	69200	-63.08	20230724	20200	26.49	20230726	69200	-63.08	20230724	20200	26.49	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
52	20230823	141202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26200	-600	5	-2.24	2253840200	86631	64.05	26050	26550	25550	34800	18800	26800	26015.14	0.12	0	3268	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	926	27.90	2.47	12	2.45	939.00	10616.00	69200	20230724	-62.14	20200	20230726	29.70	69200	-62.14	20230724	20200	29.70	20230726	69200	-62.14	20230724	20200	29.70	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
53	20230823	131153	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-900	5	-3.36	2036237400	78256	57.86	26050	26550	25550	34800	18800	26800	26018.65	0.12	0	3565	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	915	27.58	2.44	12	2.21	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
54	20230823	121204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	-1050	5	-3.92	1788931800	68732	50.82	26050	26550	25550	34800	18800	26800	26025.88	0.12	0	4070	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	910	27.42	2.43	12	1.94	939.00	10616.00	69200	20230724	-62.79	20200	20230726	27.48	69200	-62.79	20230724	20200	27.48	20230726	69200	-62.79	20230724	20200	27.48	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
55	20230823	111159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-700	5	-2.61	1618402600	62137	45.94	26050	26550	25550	34800	18800	26800	26043.82	0.12	0	3921	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	922	27.80	2.46	12	1.76	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
56	20230823	101159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26200	-600	5	-2.24	1164743500	44785	33.11	26050	26550	25550	34800	18800	26800	26004.68	0.12	0	2419	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	926	27.90	2.47	12	1.27	939.00	10616.00	69200	20230724	-62.14	20200	20230726	29.70	69200	-62.14	20230724	20200	29.70	20230726	69200	-62.14	20230724	20200	29.70	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
57	20230823	091208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-450	5	-1.68	191757250	7327	5.42	26050	26400	26000	34800	18800	26800	26157.64	0.12	0	1826	27866	27332	26566	26032	25266	26950	25650	18	8000	500	18760	50	1	3534040	931	28.06	2.48	12	0.21	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.00	N	406820	500	17 억		4358	N	N	0	N	00	N
58	20230822	161151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26800	1100	2	4.28	3472115650	131682	60.76	27000	27100	25800	33400	18000	25700	26365.31	0.13	0	292	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	947	28.54	2.52	12	3.73	939.00	10616.00	69200	20230724	-61.27	20200	20230726	32.67	69200	-61.27	20230724	20200	32.67	20230726	69200	-61.27	20230724	20200	32.67	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
59	20230822	151152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	800	2	3.11	3149362050	119592	55.18	27000	27100	25800	33400	18000	25700	26334.22	0.13	0	292	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	937	28.22	2.50	12	3.38	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
60	20230822	141152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26300	600	2	2.33	2607952400	99051	45.70	27000	27100	25800	33400	18000	25700	26329.39	0.13	0	166	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	929	28.01	2.48	12	2.80	939.00	10616.00	69200	20230724	-61.99	20200	20230726	30.20	69200	-61.99	20230724	20200	30.20	20230726	69200	-61.99	20230724	20200	30.20	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
61	20230822	131149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	550	2	2.14	2369359650	89967	41.51	27000	27100	25800	33400	18000	25700	26335.87	0.13	0	166	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	928	27.96	2.47	12	2.55	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
62	20230822	121135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	300	2	1.17	2193329800	83198	38.39	27000	27100	25800	33400	18000	25700	26362.77	0.13	0	379	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	919	27.69	2.45	12	2.35	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
63	20230822	111148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	200	2	0.78	2033605100	77033	35.54	27000	27100	25800	33400	18000	25700	26399.14	0.13	0	379	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	915	27.58	2.44	12	2.18	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
64	20230822	101146	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26650	950	2	3.70	1729668150	65436	30.19	27000	27100	25800	33400	18000	25700	26432.97	0.13	0	756	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	942	28.38	2.51	12	1.85	939.00	10616.00	69200	20230724	-61.49	20200	20230726	31.93	69200	-61.49	20230724	20200	31.93	20230726	69200	-61.49	20230724	20200	31.93	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
65	20230822	091144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	650	2	2.53	949269000	35576	16.41	27000	27100	26150	33400	18000	25700	26682.85	0.13	0	165	29733	27716	26683	24666	23633	27200	24150	18	7700	500	17990	50	1	3534040	931	28.06	2.48	12	1.01	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.00	N	406820	500	17 억		4466	N	N	0	N	00	N
66	20230821	161143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25700	-700	5	-2.65	5238959850	195689	28.55	27450	28700	25650	34300	18500	26400	26776.35	0.28	0	-5872	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	908	27.37	2.42	12	5.54	939.00	10616.00	69200	20230724	-62.86	20200	20230726	27.23	69200	-62.86	20230724	20200	27.23	20230726	69200	-62.86	20230724	20200	27.23	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
67	20230821	151150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-550	5	-2.08	5129019100	191416	27.93	27450	28700	25650	34300	18500	26400	26795.17	0.28	0	-5872	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	914	27.53	2.44	12	5.42	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
68	20230821	141144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-500	5	-1.89	4846684950	180462	26.33	27450	28700	25700	34300	18500	26400	26857.13	0.28	0	-5828	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	915	27.58	2.44	12	5.11	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
69	20230821	131159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-400	5	-1.52	4614493050	171472	25.02	27450	28700	25850	34300	18500	26400	26911.10	0.28	0	-5549	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	919	27.69	2.45	12	4.85	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
70	20230821	121155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26050	-350	5	-1.33	4512959900	167563	24.45	27450	28700	25850	34300	18500	26400	26932.96	0.28	0	-5549	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	921	27.74	2.45	12	4.74	939.00	10616.00	69200	20230724	-62.36	20200	20230726	28.96	69200	-62.36	20230724	20200	28.96	20230726	69200	-62.36	20230724	20200	28.96	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
71	20230821	111144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-300	5	-1.14	4332921550	160654	23.44	27450	28700	25850	34300	18500	26400	26970.56	0.28	0	-5113	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	922	27.80	2.46	12	4.55	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
72	20230821	101142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26200	-200	5	-0.76	3699718700	136334	19.89	27450	28700	26100	34300	18500	26400	27137.24	0.28	0	-5002	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	926	27.90	2.47	12	3.86	939.00	10616.00	69200	20230724	-62.14	20200	20230726	29.70	69200	-62.14	20230724	20200	29.70	20230726	69200	-62.14	20230724	20200	29.70	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
73	20230821	091154	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	0	3	0.00	2545727400	92467	13.49	27450	28700	26350	34300	18500	26400	27531.36	0.28	0	3879	33666	30032	28066	24432	22466	29050	23450	18	7900	500	18480	50	1	3534040	933	28.12	2.49	12	2.62	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.00	N	406820	500	17 억		9938	N	N	0	N	00	N
74	20230818	161143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-100	5	-0.38	19621774850	676346	297.76	27400	31700	26100	34450	18550	26500	29013.77	0.79	0	-17855	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	933	28.12	2.49	12	19.14	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
75	20230818	151134	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	-250	5	-0.94	19339108100	665630	293.05	27400	31700	26100	34450	18550	26500	29054.07	0.79	0	-18349	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	928	27.96	2.47	12	18.83	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
76	20230818	141144	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	100	2	0.38	18605687200	637715	280.76	27400	31700	26400	34450	18550	26500	29175.80	0.79	0	-19737	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	940	28.33	2.51	12	18.04	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
77	20230818	131136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26700	200	2	0.75	17927316800	612170	269.51	27400	31700	26550	34450	18550	26500	29285.14	0.79	0	-23044	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	944	28.43	2.52	12	17.32	939.00	10616.00	69200	20230724	-61.42	20200	20230726	32.18	69200	-61.42	20230724	20200	32.18	20230726	69200	-61.42	20230724	20200	32.18	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
78	20230818	121148	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27600	1100	2	4.15	17254595600	587303	258.56	27400	31700	26750	34450	18550	26500	29379.67	0.79	0	-22769	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	975	29.39	2.60	12	16.62	939.00	10616.00	69200	20230724	-60.12	20200	20230726	36.63	69200	-60.12	20230724	20200	36.63	20230726	69200	-60.12	20230724	20200	36.63	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
79	20230818	111138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27100	600	2	2.26	16716736650	567612	249.89	27400	31700	26750	34450	18550	26500	29451.30	0.79	0	-20300	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	958	28.86	2.55	12	16.06	939.00	10616.00	69200	20230724	-60.84	20200	20230726	34.16	69200	-60.84	20230724	20200	34.16	20230726	69200	-60.84	20230724	20200	34.16	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
80	20230818	101145	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27600	1100	2	4.15	15022950400	505914	222.73	27400	31700	27100	34450	18550	26500	29695.05	0.79	0	-23466	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	975	29.39	2.60	12	14.32	939.00	10616.00	69200	20230724	-60.12	20200	20230726	36.63	69200	-60.12	20230724	20200	36.63	20230726	69200	-60.12	20230724	20200	36.63	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
81	20230818	091151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28000	1500	2	5.66	3174378300	112796	49.66	27400	29100	27100	34450	18550	26500	28143.52	0.79	0	-14289	30266	28382	27116	25232	23966	27750	24600	18	7950	500	18550	50	1	3534040	990	29.82	2.64	12	3.19	939.00	10616.00	69200	20230724	-59.54	20200	20230726	38.61	69200	-59.54	20230724	20200	38.61	20230726	69200	-59.54	20230724	20200	38.61	20230726	0.00	N	406820	500	17 억		27985	N	N	0	N	00	N
82	20230817	161145	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-3850	5	-12.69	5801708650	215559	95.80	28700	29000	25850	39450	21250	30350	26915.43	0.17	0	21431	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	937	28.22	2.50	12	6.10	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
83	20230817	151152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-3850	5	-12.69	5650940100	209872	93.28	28700	29000	25850	39450	21250	30350	26925.32	0.17	0	20979	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	937	28.22	2.50	12	5.94	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
84	20230817	141141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-3950	5	-13.01	5194674900	192621	85.61	28700	29000	25850	39450	21250	30350	26968.02	0.17	0	16815	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	933	28.12	2.49	12	5.45	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
85	20230817	131137	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-3850	5	-12.69	4904972300	181623	80.72	28700	29000	25850	39450	21250	30350	27005.97	0.17	0	14126	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	937	28.22	2.50	12	5.14	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
86	20230817	121141	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-4000	5	-13.18	4637061950	171484	76.21	28700	29000	25850	39450	21250	30350	27040.40	0.17	0	11587	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	931	28.06	2.48	12	4.85	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
87	20230817	111142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	-4100	5	-13.51	4327325400	159773	71.01	28700	29000	25850	39450	21250	30350	27083.80	0.17	0	9673	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	928	27.96	2.47	12	4.52	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
88	20230817	101136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26750	-3600	5	-11.86	2984685850	108701	48.31	28700	29000	26200	39450	21250	30350	27457.23	0.17	0	3255	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	945	28.49	2.52	12	3.08	939.00	10616.00	69200	20230724	-61.34	20200	20230726	32.43	69200	-61.34	20230724	20200	32.43	20230726	69200	-61.34	20230724	20200	32.43	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
89	20230817	091135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27450	-2900	5	-9.56	1325298050	47275	21.01	28700	29000	27250	39450	21250	30350	28032.82	0.17	0	243	34150	32250	31200	29300	28250	31725	28775	18	9100	500	21240	50	1	3534040	970	29.23	2.59	12	1.34	939.00	10616.00	69200	20230724	-60.33	20200	20230726	35.89	69200	-60.33	20230724	20200	35.89	20230726	69200	-60.33	20230724	20200	35.89	20230726	0.00	N	406820	500	17 억		6050	N	N	0	N	00	N
90	20230816	161140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30350	-1250	5	-3.96	6851119150	218932	39.28	33100	33100	30150	41050	22150	31600	31294.91	0.22	0	-1766	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1073	32.32	2.86	12	6.19	939.00	10616.00	69200	20230724	-56.14	20200	20230726	50.25	69200	-56.14	20230724	20200	50.25	20230726	69200	-56.14	20230724	20200	50.25	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
91	20230816	151143	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30300	-1300	5	-4.11	6451125100	205755	36.91	33100	33100	30150	41050	22150	31600	31353.43	0.22	0	-1655	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1071	32.27	2.85	12	5.82	939.00	10616.00	69200	20230724	-56.21	20200	20230726	50.00	69200	-56.21	20230724	20200	50.00	20230726	69200	-56.21	20230724	20200	50.00	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
92	20230816	141140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30500	-1100	5	-3.48	5833337900	185523	33.28	33100	33100	30150	41050	22150	31600	31442.67	0.22	0	1113	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1078	32.48	2.87	12	5.25	939.00	10616.00	69200	20230724	-55.92	20200	20230726	50.99	69200	-55.92	20230724	20200	50.99	20230726	69200	-55.92	20230724	20200	50.99	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
93	20230816	131138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30350	-1250	5	-3.96	5317930950	168593	30.25	33100	33100	30150	41050	22150	31600	31543.01	0.22	0	-3858	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1073	32.32	2.86	12	4.77	939.00	10616.00	69200	20230724	-56.14	20200	20230726	50.25	69200	-56.14	20230724	20200	50.25	20230726	69200	-56.14	20230724	20200	50.25	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
94	20230816	121156	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30750	-850	5	-2.69	4956805100	156813	28.13	33100	33100	30150	41050	22150	31600	31609.66	0.22	0	-3504	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1087	32.75	2.90	12	4.44	939.00	10616.00	69200	20230724	-55.56	20200	20230726	52.23	69200	-55.56	20230724	20200	52.23	20230726	69200	-55.56	20230724	20200	52.23	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
95	20230816	111152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30750	-850	5	-2.69	4396357050	138620	24.87	33100	33100	30150	41050	22150	31600	31715.17	0.22	0	-3393	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1087	32.75	2.90	12	3.92	939.00	10616.00	69200	20230724	-55.56	20200	20230726	52.23	69200	-55.56	20230724	20200	52.23	20230726	69200	-55.56	20230724	20200	52.23	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
96	20230816	101142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30600	-1000	5	-3.16	3795378800	118910	21.33	33100	33100	30500	41050	22150	31600	31918.08	0.22	0	-2165	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1081	32.59	2.88	12	3.36	939.00	10616.00	69200	20230724	-55.78	20200	20230726	51.49	69200	-55.78	20230724	20200	51.49	20230726	69200	-55.78	20230724	20200	51.49	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
97	20230816	091136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32200	600	2	1.90	1932964800	59182	10.62	33100	33100	31800	41050	22150	31600	32661.36	0.22	0	-2877	37200	34400	32300	29500	27400	33350	28450	18	9450	500	22120	50	1	3534040	1138	34.29	3.03	12	1.67	939.00	10616.00	69200	20230724	-53.47	20200	20230726	59.41	69200	-53.47	20230724	20200	59.41	20230726	69200	-53.47	20230724	20200	59.41	20230726	0.00	N	406820	500	17 억		7701	N	N	0	N	00	N
98	20230814	161125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31600	500	2	1.61	17954597200	548828	34.10	32900	35100	30200	40400	21800	31100	32717.99	0.81	0	-20821	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1117	33.65	2.98	12	15.53	939.00	10616.00	69200	20230724	-54.34	20200	20230726	56.44	69200	-54.34	20230724	20200	56.44	20230726	69200	-54.34	20230724	20200	56.44	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
99	20230814	151123	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	250	2	0.80	17590062200	537256	33.38	32900	35100	30200	40400	21800	31100	32742.32	0.81	0	-20561	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1108	33.39	2.95	12	15.20	939.00	10616.00	69200	20230724	-54.70	20200	20230726	55.20	69200	-54.70	20230724	20200	55.20	20230726	69200	-54.70	20230724	20200	55.20	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
100	20230814	141127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30250	-850	5	-2.73	16650508850	506826	31.49	32900	35100	30250	40400	21800	31100	32854.51	0.81	0	-19038	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1069	32.22	2.85	12	14.34	939.00	10616.00	69200	20230724	-56.29	20200	20230726	49.75	69200	-56.29	20230724	20200	49.75	20230726	69200	-56.29	20230724	20200	49.75	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
101	20230814	131113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	100	2	0.32	15744417850	477367	29.66	32900	35100	31000	40400	21800	31100	32984.06	0.81	0	-18392	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1103	33.23	2.94	12	13.51	939.00	10616.00	69200	20230724	-54.91	20200	20230726	54.46	69200	-54.91	20230724	20200	54.46	20230726	69200	-54.91	20230724	20200	54.46	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
102	20230814	121123	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	250	2	0.80	15148811700	458345	28.48	32900	35100	31050	40400	21800	31100	33053.57	0.81	0	-19306	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1108	33.39	2.95	12	12.97	939.00	10616.00	69200	20230724	-54.70	20200	20230726	55.20	69200	-54.70	20230724	20200	55.20	20230726	69200	-54.70	20230724	20200	55.20	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
103	20230814	111114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32000	900	2	2.89	13989574650	421479	26.19	32900	35100	31650	40400	21800	31100	33194.49	0.81	0	-17599	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1131	34.08	3.01	12	11.93	939.00	10616.00	69200	20230724	-53.76	20200	20230726	58.42	69200	-53.76	20230724	20200	58.42	20230726	69200	-53.76	20230724	20200	58.42	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
104	20230814	101119	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31900	800	2	2.57	12894320550	387534	24.08	32900	35100	31650	40400	21800	31100	33275.98	0.81	0	-22544	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1127	33.97	3.00	12	10.97	939.00	10616.00	69200	20230724	-53.90	20200	20230726	57.92	69200	-53.90	20230724	20200	57.92	20230726	69200	-53.90	20230724	20200	57.92	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
105	20230814	091114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33450	2350	2	7.56	7282372150	216613	13.46	32900	35100	32050	40400	21800	31100	33625.99	0.81	0	-15639	39966	35532	33016	28582	26066	34275	27325	18	9300	500	21770	50	1	3534040	1182	35.62	3.15	12	6.13	939.00	10616.00	69200	20230724	-51.66	20200	20230726	65.59	69200	-51.66	20230724	20200	65.59	20230726	69200	-51.66	20230724	20200	65.59	20230726	0.00	N	406820	500	17 억		28582	N	N	0	N	00	N
106	20230811	161115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31100	1200	2	4.01	54897800950	1603976	114.15	33000	37450	30500	38850	20950	29900	34227.88	0.19	0	23517	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1099	33.12	2.93	12	45.39	939.00	10616.00	69200	20230724	-55.06	20200	20230726	53.96	69200	-55.06	20230724	20200	53.96	20230726	69200	-55.06	20230724	20200	53.96	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
107	20230811	151109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31000	1100	2	3.68	54297796650	1584586	112.77	33000	37450	30500	38850	20950	29900	34266.24	0.19	0	21930	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1096	33.01	2.92	12	44.84	939.00	10616.00	69200	20230724	-55.20	20200	20230726	53.47	69200	-55.20	20230724	20200	53.47	20230726	69200	-55.20	20230724	20200	53.47	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
108	20230811	141106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31950	2050	2	6.86	50855739400	1475015	104.97	33000	37450	31200	38850	20950	29900	34478.13	0.19	0	3174	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1129	34.03	3.01	12	41.74	939.00	10616.00	69200	20230724	-53.83	20200	20230726	58.17	69200	-53.83	20230724	20200	58.17	20230726	69200	-53.83	20230724	20200	58.17	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
109	20230811	131106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33400	3500	2	11.71	48534624000	1403981	99.91	33000	37450	32650	38850	20950	29900	34569.30	0.19	0	-2968	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1180	35.57	3.15	12	39.73	939.00	10616.00	69200	20230724	-51.73	20200	20230726	65.35	69200	-51.73	20230724	20200	65.35	20230726	69200	-51.73	20230724	20200	65.35	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
110	20230811	121057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33050	3150	2	10.54	46623526100	1346589	95.83	33000	37450	32650	38850	20950	29900	34623.44	0.19	0	-2638	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1168	35.20	3.11	12	38.10	939.00	10616.00	69200	20230724	-52.24	20200	20230726	63.61	69200	-52.24	20230724	20200	63.61	20230726	69200	-52.24	20230724	20200	63.61	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
111	20230811	111058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33450	3550	2	11.87	43663773800	1258666	89.57	33000	37450	32650	38850	20950	29900	34690.53	0.19	0	-3071	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1182	35.62	3.15	12	35.62	939.00	10616.00	69200	20230724	-51.66	20200	20230726	65.59	69200	-51.66	20230724	20200	65.59	20230726	69200	-51.66	20230724	20200	65.59	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
112	20230811	101051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35600	5700	2	19.06	37171286200	1066161	75.87	33000	37450	32650	38850	20950	29900	34864.62	0.19	0	-2757	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1258	37.91	3.35	12	30.17	939.00	10616.00	69200	20230724	-48.55	20200	20230726	76.24	69200	-48.55	20230724	20200	76.24	20230726	69200	-48.55	20230724	20200	76.24	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
113	20230811	091106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	5150	2	17.22	16950647400	491538	34.98	33000	36200	32650	38850	20950	29900	34484.95	0.19	0	-2757	33666	31782	28016	26132	22366	32725	27075	18	8950	500	20930	50	1	3534040	1239	37.33	3.30	12	13.91	939.00	10616.00	69200	20230724	-49.35	20200	20230726	73.51	69200	-49.35	20230724	20200	73.51	20230726	69200	-49.35	20230724	20200	73.51	20230726	0.00	N	406820	500	17 억		6618	N	N	0	N	00	N
114	20230810	161053	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29900	6900	1	30.00	39221211450	1405132	2447.33	25000	29900	24250	29900	16100	23000	27913.02	0.16	0	1298	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	1057	31.84	2.82	12	39.76	939.00	10616.00	69200	20230724	-56.79	20200	20230726	48.02	69200	-56.79	20230724	20200	48.02	20230726	69200	-56.79	20230724	20200	48.02	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
115	20230810	151050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29900	6900	1	30.00	39198098750	1404359	2445.98	25000	29900	24250	29900	16100	23000	27911.98	0.16	0	1298	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	1057	31.84	2.82	12	39.74	939.00	10616.00	69200	20230724	-56.79	20200	20230726	48.02	69200	-56.79	20230724	20200	48.02	20230726	69200	-56.79	20230724	20200	48.02	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
116	20230810	141050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29900	6900	1	30.00	39133963250	1402214	2442.24	25000	29900	24250	29900	16100	23000	27908.94	0.16	0	1309	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	1057	31.84	2.82	12	39.68	939.00	10616.00	69200	20230724	-56.79	20200	20230726	48.02	69200	-56.79	20230724	20200	48.02	20230726	69200	-56.79	20230724	20200	48.02	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
117	20230810	131041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29900	6900	1	30.00	38863727050	1393176	2426.50	25000	29900	24250	29900	16100	23000	27896.02	0.16	0	1309	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	1057	31.84	2.82	12	39.42	939.00	10616.00	69200	20230724	-56.79	20200	20230726	48.02	69200	-56.79	20230724	20200	48.02	20230726	69200	-56.79	20230724	20200	48.02	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
118	20230810	121101	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29200	6200	2	26.96	31817369350	1156235	2013.82	25000	29750	24250	29900	16100	23000	27518.36	0.16	0	-1447	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	1032	31.10	2.75	12	32.72	939.00	10616.00	69200	20230724	-57.80	20200	20230726	44.55	69200	-57.80	20230724	20200	44.55	20230726	69200	-57.80	20230724	20200	44.55	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
119	20230810	111103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27400	4400	2	19.13	26678139350	975228	1698.56	25000	29750	24250	29900	16100	23000	27356.11	0.16	0	-560	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	968	29.18	2.58	12	27.60	939.00	10616.00	69200	20230724	-60.40	20200	20230726	35.64	69200	-60.40	20230724	20200	35.64	20230726	69200	-60.40	20230724	20200	35.64	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
120	20230810	101057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28150	5150	2	22.39	23238105850	852433	1484.69	25000	29750	24250	29900	16100	23000	27261.27	0.16	0	730	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	995	29.98	2.65	12	24.12	939.00	10616.00	69200	20230724	-59.32	20200	20230726	39.36	69200	-59.32	20230724	20200	39.36	20230726	69200	-59.32	20230724	20200	39.36	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
121	20230810	091106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25650	2650	2	11.52	4008681800	158378	275.85	25000	26200	24250	29900	16100	23000	25311.87	0.16	0	7744	24066	23532	23166	22632	22266	23350	22450	18	6900	500	16100	50	1	3534040	906	27.32	2.42	12	4.48	939.00	10616.00	69200	20230724	-62.93	20200	20230726	26.98	69200	-62.93	20230724	20200	26.98	20230726	69200	-62.93	20230724	20200	26.98	20230726	0.00	N	406820	500	17 억		5609	N	N	0	N	00	N
122	20230809	161051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	-100	5	-0.43	1309975000	56476	22.78	23300	23700	22800	30000	16200	23100	23196.52	0.14	0	550	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	813	24.49	2.17	12	1.60	939.00	10616.00	69200	20230724	-66.76	20200	20230726	13.86	69200	-66.76	20230724	20200	13.86	20230726	69200	-66.76	20230724	20200	13.86	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
123	20230809	151038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	0	3	0.00	1217289200	52458	21.16	23300	23700	22800	30000	16200	23100	23205.02	0.14	0	638	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	816	24.60	2.18	12	1.48	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
124	20230809	141036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	150	2	0.65	1038310400	44802	18.07	23300	23700	22800	30000	16200	23100	23175.54	0.14	0	710	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	822	24.76	2.19	12	1.27	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
125	20230809	131059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23150	50	2	0.22	950860950	41024	16.54	23300	23700	22800	30000	16200	23100	23178.16	0.14	0	779	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	818	24.65	2.18	12	1.16	939.00	10616.00	69200	20230724	-66.55	20200	20230726	14.60	69200	-66.55	20230724	20200	14.60	20230726	69200	-66.55	20230724	20200	14.60	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
126	20230809	121058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	0	3	0.00	840216000	36244	14.62	23300	23700	22800	30000	16200	23100	23182.21	0.14	0	786	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	816	24.60	2.18	12	1.03	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
127	20230809	111050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23050	-50	5	-0.22	706485400	30464	12.29	23300	23700	22800	30000	16200	23100	23190.83	0.14	0	697	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	815	24.55	2.17	12	0.86	939.00	10616.00	69200	20230724	-66.69	20200	20230726	14.11	69200	-66.69	20230724	20200	14.11	20230726	69200	-66.69	20230724	20200	14.11	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
128	20230809	101038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	0	3	0.00	544920350	23470	9.47	23300	23700	22800	30000	16200	23100	23217.74	0.14	0	973	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	816	24.60	2.18	12	0.66	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
129	20230809	091043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22850	-250	5	-1.08	208925850	9073	3.66	23300	23300	22800	30000	16200	23100	23027.21	0.14	0	1074	26900	25000	24050	22150	21200	24525	21675	18	6900	500	16170	50	1	3534040	808	24.33	2.15	12	0.26	939.00	10616.00	69200	20230724	-66.98	20200	20230726	13.12	69200	-66.98	20230724	20200	13.12	20230726	69200	-66.98	20230724	20200	13.12	20230726	0.00	N	406820	500	17 억		4859	N	N	0	N	00	N
130	20230808	161104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-1600	5	-6.48	5969980750	244035	124.07	24950	25950	23100	32100	17300	24700	24463.94	0.43	0	-10084	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	816	24.60	2.18	12	6.91	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
131	20230808	151049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23600	-1100	5	-4.45	5784696350	236075	120.02	24950	25950	23300	32100	17300	24700	24503.64	0.43	0	-10234	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	834	25.13	2.22	12	6.68	939.00	10616.00	69200	20230724	-65.90	20200	20230726	16.83	69200	-65.90	20230724	20200	16.83	20230726	69200	-65.90	20230724	20200	16.83	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
132	20230808	141045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23800	-900	5	-3.64	5504054500	224228	114.00	24950	25950	23300	32100	17300	24700	24546.69	0.43	0	-10188	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	841	25.35	2.24	12	6.34	939.00	10616.00	69200	20230724	-65.61	20200	20230726	17.82	69200	-65.61	20230724	20200	17.82	20230726	69200	-65.61	20230724	20200	17.82	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
133	20230808	131034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23600	-1100	5	-4.45	4870918600	197862	100.59	24950	25950	23300	32100	17300	24700	24617.76	0.43	0	-9874	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	834	25.13	2.22	12	5.60	939.00	10616.00	69200	20230724	-65.90	20200	20230726	16.83	69200	-65.90	20230724	20200	16.83	20230726	69200	-65.90	20230724	20200	16.83	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
134	20230808	121041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23600	-1100	5	-4.45	4557324800	184508	93.80	24950	25950	23450	32100	17300	24700	24699.88	0.43	0	-9982	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	834	25.13	2.22	12	5.22	939.00	10616.00	69200	20230724	-65.90	20200	20230726	16.83	69200	-65.90	20230724	20200	16.83	20230726	69200	-65.90	20230724	20200	16.83	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
135	20230808	111029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23600	-1100	5	-4.45	4405736300	178097	90.54	24950	25950	23450	32100	17300	24700	24737.85	0.43	0	-9290	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	834	25.13	2.22	12	5.04	939.00	10616.00	69200	20230724	-65.90	20200	20230726	16.83	69200	-65.90	20230724	20200	16.83	20230726	69200	-65.90	20230724	20200	16.83	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
136	20230808	101044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	-950	5	-3.85	4095367050	164957	83.86	24950	25950	23450	32100	17300	24700	24826.88	0.43	0	-8177	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	839	25.29	2.24	12	4.67	939.00	10616.00	69200	20230724	-65.68	20200	20230726	17.57	69200	-65.68	20230724	20200	17.57	20230726	69200	-65.68	20230724	20200	17.57	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
137	20230808	091049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	500	2	2.02	1923561650	75741	38.51	24950	25950	24900	32100	17300	24700	25396.58	0.43	0	-1920	25966	25332	24166	23532	22366	25650	23850	18	7400	500	17290	50	1	3534040	891	26.84	2.37	12	2.14	939.00	10616.00	69200	20230724	-63.58	20200	20230726	24.75	69200	-63.58	20230724	20200	24.75	20230726	69200	-63.58	20230724	20200	24.75	20230726	0.00	N	406820	500	17 억		15127	N	N	0	N	00	N
138	20230807	161040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24700	1050	2	4.44	4660068700	194657	59.70	23550	24800	23000	30700	16600	23650	23937.06	1.23	0	-30662	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	873	26.30	2.33	12	5.51	939.00	10616.00	69200	20230724	-64.31	20200	20230726	22.28	69200	-64.31	20230724	20200	22.28	20230726	69200	-64.31	20230724	20200	22.28	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
139	20230807	151039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24200	550	2	2.33	4072956550	170783	52.37	23550	24450	23000	30700	16600	23650	23848.84	1.23	0	-31927	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	855	25.77	2.28	12	4.83	939.00	10616.00	69200	20230724	-65.03	20200	20230726	19.80	69200	-65.03	20230724	20200	19.80	20230726	69200	-65.03	20230724	20200	19.80	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
140	20230807	141045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	100	2	0.42	3519962900	147786	45.32	23550	24450	23000	30700	16600	23650	23818.08	1.23	0	-29036	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	839	25.29	2.24	12	4.18	939.00	10616.00	69200	20230724	-65.68	20200	20230726	17.57	69200	-65.68	20230724	20200	17.57	20230726	69200	-65.68	20230724	20200	17.57	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
141	20230807	131032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	-150	5	-0.63	2760520850	116086	35.60	23550	24450	23000	30700	16600	23650	23780.07	1.23	0	-22875	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	830	25.03	2.21	12	3.28	939.00	10616.00	69200	20230724	-66.04	20200	20230726	16.34	69200	-66.04	20230724	20200	16.34	20230726	69200	-66.04	20230724	20200	16.34	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
142	20230807	121033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23700	50	2	0.21	2544379900	106907	32.79	23550	24450	23000	30700	16600	23650	23800.07	1.23	0	-20791	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	838	25.24	2.23	12	3.03	939.00	10616.00	69200	20230724	-65.75	20200	20230726	17.33	69200	-65.75	20230724	20200	17.33	20230726	69200	-65.75	20230724	20200	17.33	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
143	20230807	111023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23700	50	2	0.21	2379070300	99879	30.63	23550	24450	23000	30700	16600	23650	23819.69	1.23	0	-19756	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	838	25.24	2.23	12	2.83	939.00	10616.00	69200	20230724	-65.75	20200	20230726	17.33	69200	-65.75	20230724	20200	17.33	20230726	69200	-65.75	20230724	20200	17.33	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
144	20230807	101037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	-400	5	-1.69	1487713450	62566	19.19	23550	24450	23000	30700	16600	23650	23778.50	1.23	0	-9043	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	822	24.76	2.19	12	1.77	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
145	20230807	091034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23850	200	2	0.85	305010350	12956	3.97	23550	24050	23000	30700	16600	23650	23541.20	1.23	0	620	26050	24850	23250	22050	20450	25450	22650	18	7050	500	16550	50	1	3534040	843	25.40	2.25	12	0.37	939.00	10616.00	69200	20230724	-65.53	20200	20230726	18.07	69200	-65.53	20230724	20200	18.07	20230726	69200	-65.53	20230724	20200	18.07	20230726	0.00	N	406820	500	17 억		43295	N	N	0	N	00	N
146	20230804	161027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23650	2000	2	9.24	7624418150	324023	349.38	21650	24450	21650	28100	15200	21650	23531.20	0.16	0	40096	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	836	25.19	2.23	12	9.17	939.00	10616.00	69200	20230724	-65.82	20200	20230726	17.08	69200	-65.82	20230724	20200	17.08	20230726	69200	-65.82	20230724	20200	17.08	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
147	20230804	151026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23650	2000	2	9.24	7440142400	316227	340.97	21650	24450	21650	28100	15200	21650	23528.68	0.16	0	39507	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	836	25.19	2.23	12	8.95	939.00	10616.00	69200	20230724	-65.82	20200	20230726	17.08	69200	-65.82	20230724	20200	17.08	20230726	69200	-65.82	20230724	20200	17.08	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
148	20230804	141041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23400	1750	2	8.08	6995923550	297358	320.63	21650	24450	21650	28100	15200	21650	23527.82	0.16	0	34450	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	827	24.92	2.20	12	8.41	939.00	10616.00	69200	20230724	-66.18	20200	20230726	15.84	69200	-66.18	20230724	20200	15.84	20230726	69200	-66.18	20230724	20200	15.84	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
149	20230804	131024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	1850	2	8.55	6613074200	281152	303.15	21650	24450	21650	28100	15200	21650	23522.27	0.16	0	32424	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	830	25.03	2.21	12	7.96	939.00	10616.00	69200	20230724	-66.04	20200	20230726	16.34	69200	-66.04	20230724	20200	16.34	20230726	69200	-66.04	20230724	20200	16.34	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
150	20230804	121017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23650	2000	2	9.24	6051114550	257225	277.36	21650	24450	21650	28100	15200	21650	23525.61	0.16	0	25728	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	836	25.19	2.23	12	7.28	939.00	10616.00	69200	20230724	-65.82	20200	20230726	17.08	69200	-65.82	20230724	20200	17.08	20230726	69200	-65.82	20230724	20200	17.08	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
151	20230804	111032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	1900	2	8.78	4436656050	189942	204.81	21650	24450	21650	28100	15200	21650	23359.20	0.16	0	14410	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	832	25.08	2.22	12	5.37	939.00	10616.00	69200	20230724	-65.97	20200	20230726	16.58	69200	-65.97	20230724	20200	16.58	20230726	69200	-65.97	20230724	20200	16.58	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
152	20230804	101012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23200	1550	2	7.16	3323870800	142190	153.32	21650	24450	21650	28100	15200	21650	23377.95	0.16	0	688	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	820	24.71	2.19	12	4.02	939.00	10616.00	69200	20230724	-66.47	20200	20230726	14.85	69200	-66.47	20230724	20200	14.85	20230726	69200	-66.47	20230724	20200	14.85	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
153	20230804	091012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21800	150	2	0.69	80990350	3707	4.00	21650	22050	21650	28100	15200	21650	21855.66	0.16	0	291	23283	22466	22033	21216	20783	22250	21000	18	6450	500	15150	50	1	3534040	770	23.22	2.05	12	0.10	939.00	10616.00	69200	20230724	-68.50	20200	20230726	7.92	69200	-68.50	20230724	20200	7.92	20230726	69200	-68.50	20230724	20200	7.92	20230726	0.00	N	406820	500	17 억		5518	N	N	0	N	00	N
154	20230803	161017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21650	-1450	5	-6.28	2024121250	91773	42.46	22700	22850	21600	30000	16200	23100	22056.80	0.30	0	-5660	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	765	23.06	2.04	12	2.60	939.00	10616.00	69200	20230724	-68.71	20200	20230726	7.18	69200	-68.71	20230724	20200	7.18	20230726	69200	-68.71	20230724	20200	7.18	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
155	20230803	151023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21750	-1350	5	-5.84	1919265950	86949	40.23	22700	22850	21600	30000	16200	23100	22073.47	0.30	0	-5257	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	769	23.16	2.05	12	2.46	939.00	10616.00	69200	20230724	-68.57	20200	20230726	7.67	69200	-68.57	20230724	20200	7.67	20230726	69200	-68.57	20230724	20200	7.67	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
156	20230803	141016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22050	-1050	5	-4.55	1796725000	81337	37.63	22700	22850	21600	30000	16200	23100	22089.89	0.30	0	-4745	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	779	23.48	2.08	12	2.30	939.00	10616.00	69200	20230724	-68.14	20200	20230726	9.16	69200	-68.14	20230724	20200	9.16	20230726	69200	-68.14	20230724	20200	9.16	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
157	20230803	131017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21850	-1250	5	-5.41	1711595200	77455	35.84	22700	22850	21600	30000	16200	23100	22097.93	0.30	0	-4355	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	772	23.27	2.06	12	2.19	939.00	10616.00	69200	20230724	-68.42	20200	20230726	8.17	69200	-68.42	20230724	20200	8.17	20230726	69200	-68.42	20230724	20200	8.17	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
158	20230803	121023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	21750	-1350	5	-5.84	1565397450	70734	32.73	22700	22850	21650	30000	16200	23100	22130.76	0.30	0	-4253	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	769	23.16	2.05	12	2.00	939.00	10616.00	69200	20230724	-68.57	20200	20230726	7.67	69200	-68.57	20230724	20200	7.67	20230726	69200	-68.57	20230724	20200	7.67	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
159	20230803	111010	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22000	-1100	5	-4.76	1322092250	59575	27.56	22700	22850	21650	30000	16200	23100	22192.06	0.30	0	-3624	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	777	23.43	2.07	12	1.69	939.00	10616.00	69200	20230724	-68.21	20200	20230726	8.91	69200	-68.21	20230724	20200	8.91	20230726	69200	-68.21	20230724	20200	8.91	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
160	20230803	101008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22350	-750	5	-3.25	662731200	29603	13.70	22700	22850	22150	30000	16200	23100	22387.30	0.30	0	-1206	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	790	23.80	2.11	12	0.84	939.00	10616.00	69200	20230724	-67.70	20200	20230726	10.64	69200	-67.70	20230724	20200	10.64	20230726	69200	-67.70	20230724	20200	10.64	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
161	20230803	091010	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22300	-800	5	-3.46	315992300	14114	6.53	22700	22750	22150	30000	16200	23100	22388.57	0.30	0	-176	25633	24366	23433	22166	21233	25000	22800	18	6900	500	16170	50	1	3534040	788	23.75	2.10	12	0.40	939.00	10616.00	69200	20230724	-67.77	20200	20230726	10.40	69200	-67.77	20230724	20200	10.40	20230726	69200	-67.77	20230724	20200	10.40	20230726	0.00	N	406820	500	17 억		10635	N	N	0	N	00	N
162	20230802	161017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	450	2	1.99	4933752000	209847	153.14	22800	24700	22500	29400	15900	22650	23513.03	0.36	0	-2353	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	816	24.60	2.18	12	5.94	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
163	20230802	151030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22700	50	2	0.22	4791265300	203653	148.62	22800	24700	22500	29400	15900	22650	23528.19	0.36	0	-1657	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	802	24.17	2.14	12	5.76	939.00	10616.00	69200	20230724	-67.20	20200	20230726	12.38	69200	-67.20	20230724	20200	12.38	20230726	69200	-67.20	20230724	20200	12.38	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
164	20230802	141017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	350	2	1.55	4460375100	189245	138.10	22800	24700	22500	29400	15900	22650	23571.09	0.36	0	1992	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	813	24.49	2.17	12	5.35	939.00	10616.00	69200	20230724	-66.76	20200	20230726	13.86	69200	-66.76	20230724	20200	13.86	20230726	69200	-66.76	20230724	20200	13.86	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
165	20230802	131009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	350	2	1.55	4077250450	172435	125.83	22800	24700	22500	29400	15900	22650	23647.26	0.36	0	4896	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	813	24.49	2.17	12	4.88	939.00	10616.00	69200	20230724	-66.76	20200	20230726	13.86	69200	-66.76	20230724	20200	13.86	20230726	69200	-66.76	20230724	20200	13.86	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
166	20230802	121005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	600	2	2.65	3732871950	157542	114.97	22800	24700	22500	29400	15900	22650	23696.88	0.36	0	8169	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	822	24.76	2.19	12	4.46	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
167	20230802	111008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	600	2	2.65	3388269350	142704	104.14	22800	24700	22500	29400	15900	22650	23746.14	0.36	0	11203	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	822	24.76	2.19	12	4.04	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
168	20230802	101008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	1100	2	4.86	2622468150	109902	80.20	22800	24700	22500	29400	15900	22650	23865.92	0.36	0	6821	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	839	25.29	2.24	12	3.11	939.00	10616.00	69200	20230724	-65.68	20200	20230726	17.57	69200	-65.68	20230724	20200	17.57	20230726	69200	-65.68	20230724	20200	17.57	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
169	20230802	091008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23450	800	2	3.53	382476200	16596	12.11	22800	23500	22500	29400	15900	22650	23055.20	0.36	0	-198	24883	23766	23033	21916	21183	23400	21550	18	6750	500	15850	50	1	3534040	829	24.97	2.21	12	0.47	939.00	10616.00	69200	20230724	-66.11	20200	20230726	16.09	69200	-66.11	20230724	20200	16.09	20230726	69200	-66.11	20230724	20200	16.09	20230726	0.00	N	406820	500	17 억		12878	N	N	0	N	00	N
170	20230801	161006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22650	-500	5	-2.16	3077947150	132614	32.65	23000	24150	22300	30050	16250	23150	23210.65	0.35	0	-1116	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	800	24.12	2.13	12	3.75	939.00	10616.00	69200	20230724	-67.27	20200	20230726	12.13	69200	-67.27	20230724	20200	12.13	20230726	69200	-67.27	20230724	20200	12.13	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
171	20230801	151002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22550	-600	5	-2.59	2999503850	129143	31.80	23000	24150	22300	30050	16250	23150	23226.22	0.35	0	-757	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	797	24.01	2.12	12	3.65	939.00	10616.00	69200	20230724	-67.41	20200	20230726	11.63	69200	-67.41	20230724	20200	11.63	20230726	69200	-67.41	20230724	20200	11.63	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
172	20230801	141021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22700	-450	5	-1.94	2670514150	114539	28.20	23000	24150	22500	30050	16250	23150	23315.33	0.35	0	342	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	802	24.17	2.14	12	3.24	939.00	10616.00	69200	20230724	-67.20	20200	20230726	12.38	69200	-67.20	20230724	20200	12.38	20230726	69200	-67.20	20230724	20200	12.38	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
173	20230801	130958	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23050	-100	5	-0.43	2289547550	97796	24.08	23000	24150	22600	30050	16250	23150	23411.46	0.35	0	2691	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	815	24.55	2.17	12	2.77	939.00	10616.00	69200	20230724	-66.69	20200	20230726	14.11	69200	-66.69	20230724	20200	14.11	20230726	69200	-66.69	20230724	20200	14.11	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
174	20230801	120958	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	100	2	0.43	2043766750	87209	21.47	23000	24150	22600	30050	16250	23150	23435.27	0.35	0	4301	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	822	24.76	2.19	12	2.47	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
175	20230801	110954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23250	100	2	0.43	1921213750	81946	20.18	23000	24150	22600	30050	16250	23150	23444.88	0.35	0	4809	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	822	24.76	2.19	12	2.32	939.00	10616.00	69200	20230724	-66.40	20200	20230726	15.10	69200	-66.40	20230724	20200	15.10	20230726	69200	-66.40	20230724	20200	15.10	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
176	20230801	101001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	350	2	1.51	1563596450	66559	16.39	23000	24150	22600	30050	16250	23150	23491.89	0.35	0	5067	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	830	25.03	2.21	12	1.88	939.00	10616.00	69200	20230724	-66.04	20200	20230726	16.34	69200	-66.04	20230724	20200	16.34	20230726	69200	-66.04	20230724	20200	16.34	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N
177	20230801	090952	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23300	150	2	0.65	382588550	16647	4.10	23000	23400	22600	30050	16250	23150	22982.43	0.35	0	1043	26483	24816	22833	21166	19183	25650	22000	18	6900	500	16200	50	1	3534040	823	24.81	2.19	12	0.47	939.00	10616.00	69200	20230724	-66.33	20200	20230726	15.35	69200	-66.33	20230724	20200	15.35	20230726	69200	-66.33	20230724	20200	15.35	20230726	0.00	N	406820	500	17 억		12524	N	N	0	N	00	N