KissMeData/126600/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	160829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-30	5	-0.58	532031590	104353	79.35	5130	5160	5060	6660	3600	5130	5098.37	1.49	0	-16688	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2756	4.92	0.78	12	0.19	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.52	N	126600	500	270 억		805522	N	N	3	N	00	N
3	20230831	151040	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-60	5	-1.17	502146840	98466	74.88	5130	5160	5060	6660	3600	5130	5099.70	1.49	0	-16564	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2739	4.89	0.77	12	0.18	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
4	20230831	141144	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-30	5	-0.58	431735100	84583	64.32	5130	5160	5060	6660	3600	5130	5104.28	1.49	0	-11539	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2756	4.92	0.78	12	0.16	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
5	20230831	131109	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-40	5	-0.78	358826720	70220	53.40	5130	5160	5060	6660	3600	5130	5110.04	1.49	0	-4039	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2750	4.91	0.78	12	0.13	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
6	20230831	121138	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-40	5	-0.78	334046160	65345	49.69	5130	5160	5060	6660	3600	5130	5112.04	1.49	0	-941	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2750	4.91	0.78	12	0.12	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
7	20230831	111615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-10	5	-0.19	296327250	57974	44.09	5130	5160	5060	6660	3600	5130	5111.38	1.49	0	2758	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2767	4.94	0.78	12	0.11	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
8	20230831	101231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-60	5	-1.17	201915190	39433	29.99	5130	5160	5070	6660	3600	5130	5120.46	1.49	0	-1578	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2739	4.89	0.77	12	0.07	1037.00	6564.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
9	20230831	091054	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	30	2	0.58	37080040	7219	5.49	5130	5160	5100	6660	3600	5130	5136.45	1.49	0	-1286	5260	5195	5075	5010	4890	5227	5042	270	1530	500	3690	10	1	54033275	2788	4.98	0.79	12	0.01	1037.00	6564.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	2.52	N	126600	500	270 억		805522	N	N	1	N	00	N
10	20230830	160832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	170	2	3.43	658179490	130323	94.85	4955	5140	4955	6440	3475	4960	5050.34	1.47	0	12582	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2772	4.95	0.78	12	0.24	1037.00	6564.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	2.48	N	126600	500	270 억		793071	N	N	1	N	00	N
11	20230830	151015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	130	2	2.62	596006200	118189	86.02	4955	5110	4955	6440	3475	4960	5042.82	1.47	0	17555	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2750	4.91	0.78	12	0.22	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
12	20230830	141102	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	100	2	2.02	378264010	75310	54.81	4955	5070	4955	6440	3475	4960	5022.76	1.47	0	14846	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2734	4.88	0.77	12	0.14	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
13	20230830	131052	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	90	2	1.81	343395010	68401	49.78	4955	5070	4955	6440	3475	4960	5020.32	1.47	0	14594	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2729	4.87	0.77	12	0.13	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
14	20230830	121103	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	100	2	2.02	304327700	60669	44.15	4955	5060	4955	6440	3475	4960	5016.20	1.47	0	13328	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2734	4.88	0.77	12	0.11	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
15	20230830	111555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	60	2	1.21	203177220	40613	29.56	4955	5040	4955	6440	3475	4960	5002.76	1.47	0	12912	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2712	4.84	0.76	12	0.08	1037.00	6564.00	9390	20230413	-46.54	4191	20221013	19.78	9390	-46.54	20230413	4410	13.83	20230103	9880	-49.19	20230413	4410	13.83	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
16	20230830	101140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	40	2	0.81	136346705	27277	19.85	4955	5040	4955	6440	3475	4960	4998.60	1.47	0	8602	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2702	4.82	0.76	12	0.05	1037.00	6564.00	9390	20230413	-46.75	4191	20221013	19.30	9390	-46.75	20230413	4410	13.38	20230103	9880	-49.39	20230413	4410	13.38	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
17	20230830	091038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	70	2	1.41	70567635	14131	10.28	4955	5030	4955	6440	3475	4960	4993.82	1.47	0	10304	5046	5002	4946	4902	4846	5025	4925	270	1480	500	3570	10	1	54033275	2718	4.85	0.77	12	0.03	1037.00	6564.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	2.48	N	126600	500	270 억		793071	N	N	0	N	00	N
18	20230829	160828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	65	2	1.33	666798955	134539	67.75	4910	4990	4890	6360	3430	4895	4956.17	1.41	0	32161	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2680	4.78	0.76	12	0.25	1037.00	6564.00	9390	20230413	-47.18	4191	20221013	18.35	9390	-47.18	20230413	4410	12.47	20230103	9880	-49.80	20230413	4410	12.47	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
19	20230829	151024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	90	2	1.84	622948600	125706	63.30	4910	4990	4890	6360	3430	4895	4955.60	1.41	0	30522	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2694	4.81	0.76	12	0.23	1037.00	6564.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
20	20230829	141140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4970	75	2	1.53	561972965	113451	57.13	4910	4990	4890	6360	3430	4895	4953.44	1.41	0	23200	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2685	4.79	0.76	12	0.21	1037.00	6564.00	9390	20230413	-47.07	4191	20221013	18.59	9390	-47.07	20230413	4410	12.70	20230103	9880	-49.70	20230413	4410	12.70	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
21	20230829	131052	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	80	2	1.63	455834905	92024	46.34	4910	4990	4890	6360	3430	4895	4953.44	1.41	0	18333	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2688	4.80	0.76	12	0.17	1037.00	6564.00	9390	20230413	-47.02	4191	20221013	18.71	9390	-47.02	20230413	4410	12.81	20230103	9880	-49.65	20230413	4410	12.81	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
22	20230829	121126	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	90	2	1.84	413198205	83454	42.02	4910	4990	4890	6360	3430	4895	4951.21	1.41	0	22312	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2694	4.81	0.76	12	0.15	1037.00	6564.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
23	20230829	111802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4960	65	2	1.33	363650245	73495	37.01	4910	4990	4890	6360	3430	4895	4947.96	1.41	0	24082	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2680	4.78	0.76	12	0.14	1037.00	6564.00	9390	20230413	-47.18	4191	20221013	18.35	9390	-47.18	20230413	4410	12.47	20230103	9880	-49.80	20230413	4410	12.47	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
24	20230829	101227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	85	2	1.74	292929655	59294	29.86	4910	4985	4890	6360	3430	4895	4940.29	1.41	0	21199	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2691	4.80	0.76	12	0.11	1037.00	6564.00	9390	20230413	-46.96	4191	20221013	18.83	9390	-46.96	20230413	4410	12.93	20230103	9880	-49.60	20230413	4410	12.93	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
25	20230829	090813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	40	2	0.82	58285885	11856	5.97	4910	4945	4890	6360	3430	4895	4916.15	1.41	0	1065	5031	4962	4901	4832	4771	4997	4867	270	1465	500	3520	5	1	54033275	2667	4.76	0.75	12	0.02	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	2.45	N	126600	500	270 억		761161	N	N	111	N	00	N
26	20230828	160803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4895	15	2	0.31	969974810	198320	79.08	4880	4970	4840	6340	3420	4880	4890.95	1.25	0	80749	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2645	4.72	0.75	12	0.37	1037.00	6564.00	9390	20230413	-47.87	4191	20221013	16.80	9390	-47.87	20230413	4410	11.00	20230103	9880	-50.46	20230413	4410	11.00	20221013	2.58	N	126600	500	270 억		677937	N	N	111	N	00	N
27	20230828	150813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	20	2	0.41	939513045	192101	76.60	4880	4970	4840	6340	3420	4880	4890.72	1.25	0	81312	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2648	4.73	0.75	12	0.36	1037.00	6564.00	9390	20230413	-47.82	4191	20221013	16.92	9390	-47.82	20230413	4410	11.11	20230103	9880	-50.40	20230413	4410	11.11	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
28	20230828	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	5	2	0.10	795054945	162554	64.82	4880	4970	4840	6340	3420	4880	4891.02	1.25	0	70657	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2640	4.71	0.74	12	0.30	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
29	20230828	130821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	5	2	0.10	696537095	142376	56.78	4880	4970	4840	6340	3420	4880	4892.24	1.25	0	66460	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2640	4.71	0.74	12	0.26	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
30	20230828	120813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4910	30	2	0.61	610145655	124729	49.74	4880	4970	4840	6340	3420	4880	4891.77	1.25	0	58030	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2653	4.73	0.75	12	0.23	1037.00	6564.00	9390	20230413	-47.71	4191	20221013	17.16	9390	-47.71	20230413	4410	11.34	20230103	9880	-50.30	20230413	4410	11.34	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
31	20230828	110808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4865	-15	5	-0.31	451245975	92235	36.78	4880	4970	4840	6340	3420	4880	4892.35	1.25	0	32598	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2629	4.69	0.74	12	0.17	1037.00	6564.00	9390	20230413	-48.19	4191	20221013	16.08	9390	-48.19	20230413	4410	10.32	20230103	9880	-50.76	20230413	4410	10.32	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
32	20230828	100801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	0	3	0.00	336013960	68593	27.35	4880	4970	4840	6340	3420	4880	4898.66	1.25	0	26476	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2637	4.71	0.74	12	0.13	1037.00	6564.00	9390	20230413	-48.03	4191	20221013	16.44	9390	-48.03	20230413	4410	10.66	20230103	9880	-50.61	20230413	4410	10.66	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
33	20230828	090813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	-20	5	-0.41	84195715	17313	6.90	4880	4920	4840	6340	3420	4880	4863.15	1.25	0	-3412	5070	4975	4875	4780	4680	4925	4730	270	1460	500	3510	5	1	54033275	2626	4.69	0.74	12	0.03	1037.00	6564.00	9390	20230413	-48.24	4191	20221013	15.96	9390	-48.24	20230413	4410	10.20	20230103	9880	-50.81	20230413	4410	10.20	20221013	2.58	N	126600	500	270 억		677937	N	N	0	N	00	N
34	20230825	160808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	-50	5	-1.01	1223398090	250206	93.13	4930	4970	4775	6400	3455	4930	4889.52	1.23	83725	11396	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2637	4.71	0.74	12	0.46	1037.00	6564.00	9390	20230413	-48.03	4191	20221013	16.44	9390	-48.03	20230413	4410	10.66	20230103	9880	-50.61	20230413	4410	10.66	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
35	20230825	150812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	-55	5	-1.12	1173118385	239900	89.29	4930	4970	4775	6400	3455	4930	4889.94	1.23	83725	11443	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2634	4.70	0.74	12	0.44	1037.00	6564.00	9390	20230413	-48.08	4191	20221013	16.32	9390	-48.08	20230413	4410	10.54	20230103	9880	-50.66	20230413	4410	10.54	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
36	20230825	140810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	-30	5	-0.61	1069648485	218653	81.38	4930	4970	4775	6400	3455	4930	4891.89	1.23	83725	8815	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2648	4.73	0.75	12	0.40	1037.00	6564.00	9390	20230413	-47.82	4191	20221013	16.92	9390	-47.82	20230413	4410	11.11	20230103	9880	-50.40	20230413	4410	11.11	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
37	20230825	130806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4900	-30	5	-0.61	1013631770	207199	77.12	4930	4970	4775	6400	3455	4930	4891.97	1.23	83725	7319	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2648	4.73	0.75	12	0.38	1037.00	6564.00	9390	20230413	-47.82	4191	20221013	16.92	9390	-47.82	20230413	4410	11.11	20230103	9880	-50.40	20230413	4410	11.11	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
38	20230825	120807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	-45	5	-0.91	978113955	199933	74.41	4930	4970	4775	6400	3455	4930	4892.10	1.23	83725	7008	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2640	4.71	0.74	12	0.37	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
39	20230825	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	5	2	0.10	926963600	189506	70.53	4930	4970	4775	6400	3455	4930	4891.36	1.23	83725	6838	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2667	4.76	0.75	12	0.35	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
40	20230825	100809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-110	5	-2.23	657339240	134382	50.02	4930	4970	4775	6400	3455	4930	4891.41	1.23	83725	-9783	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2604	4.65	0.73	12	0.25	1037.00	6564.00	9390	20230413	-48.67	4191	20221013	15.01	9390	-48.67	20230413	4410	9.30	20230103	9880	-51.21	20230413	4410	9.30	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
41	20230825	090806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4935	5	2	0.10	338503815	68552	25.51	4930	4970	4910	6400	3455	4930	4937.98	1.23	83725	12565	5096	5012	4861	4777	4626	5055	4820	270	1470	500	3540	5	1	54033275	2667	4.76	0.75	12	0.13	1037.00	6564.00	9390	20230413	-47.44	4191	20221013	17.75	9390	-47.44	20230413	4410	11.90	20230103	9880	-50.05	20230413	4410	11.90	20221013	3.12	N	126600	500	270 억		666022	N	N	1	N	00	N
42	20230824	160801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4930	220	2	4.67	1296156305	266899	40.51	4710	4945	4710	6120	3300	4710	4856.28	1.09	0	134389	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	2015	4.75	0.75	12	0.65	1037.00	6564.00	9390	20230413	-47.50	4191	20221013	17.63	9390	-47.50	20230413	4410	11.79	20230103	9880	-50.10	20230413	4410	11.79	20221013	3.10	N	126600	500	204 억		446902	N	N	1	N	00	N
43	20230824	150800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4885	175	2	3.72	1183428995	244000	37.04	4710	4945	4710	6120	3300	4710	4850.12	1.09	0	131208	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1996	4.71	0.74	12	0.60	1037.00	6564.00	9390	20230413	-47.98	4191	20221013	16.56	9390	-47.98	20230413	4410	10.77	20230103	9880	-50.56	20230413	4410	10.77	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
44	20230824	140802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4845	135	2	2.87	739011870	153120	23.24	4710	4885	4710	6120	3300	4710	4826.36	1.09	0	78526	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1980	4.67	0.74	12	0.37	1037.00	6564.00	9390	20230413	-48.40	4191	20221013	15.60	9390	-48.40	20230413	4410	9.86	20230103	9880	-50.96	20230413	4410	9.86	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
45	20230824	130805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	150	2	3.18	659295085	136670	20.75	4710	4885	4710	6120	3300	4710	4823.99	1.09	0	73716	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1986	4.69	0.74	12	0.33	1037.00	6564.00	9390	20230413	-48.24	4191	20221013	15.96	9390	-48.24	20230413	4410	10.20	20230103	9880	-50.81	20230413	4410	10.20	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
46	20230824	120807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4860	150	2	3.18	563997525	117055	17.77	4710	4885	4710	6120	3300	4710	4818.23	1.09	0	59132	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1986	4.69	0.74	12	0.29	1037.00	6564.00	9390	20230413	-48.24	4191	20221013	15.96	9390	-48.24	20230413	4410	10.20	20230103	9880	-50.81	20230413	4410	10.20	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
47	20230824	110804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	130	2	2.76	413446225	86124	13.07	4710	4870	4710	6120	3300	4710	4800.59	1.09	0	36606	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1978	4.67	0.74	12	0.21	1037.00	6564.00	9390	20230413	-48.46	4191	20221013	15.49	9390	-48.46	20230413	4410	9.75	20230103	9880	-51.01	20230413	4410	9.75	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
48	20230824	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4750	40	2	0.85	120326470	25377	3.85	4710	4780	4710	6120	3300	4710	4741.56	1.09	0	4205	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1941	4.58	0.72	12	0.06	1037.00	6564.00	9390	20230413	-49.41	4191	20221013	13.34	9390	-49.41	20230413	4410	7.71	20230103	9880	-51.92	20230413	4410	7.71	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
49	20230824	090803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4760	50	2	1.06	34017585	7181	1.09	4710	4780	4710	6120	3300	4710	4737.17	1.09	0	-731	4903	4806	4758	4661	4613	4782	4637	204	1410	500	3390	5	1	40869014	1945	4.59	0.73	12	0.02	1037.00	6564.00	9390	20230413	-49.31	4191	20221013	13.58	9390	-49.31	20230413	4410	7.94	20230103	9880	-51.82	20230413	4410	7.94	20221013	3.10	N	126600	500	204 억		446902	N	N	0	N	00	N
50	20230823	160759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4710	-350	5	-6.92	3141817670	657396	1010.07	4850	4855	4710	6570	3550	5060	4779.36	1.25	0	-61204	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1925	4.54	0.72	12	1.61	1037.00	6564.00	9390	20230413	-49.84	4191	20221013	12.38	9390	-49.84	20230413	4410	6.80	20230103	9880	-52.33	20230413	4410	6.80	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
51	20230823	150759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4715	-345	5	-6.82	3014235215	630323	968.48	4850	4855	4715	6570	3550	5060	4782.05	1.25	0	-58685	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1927	4.55	0.72	12	1.54	1037.00	6564.00	9390	20230413	-49.79	4191	20221013	12.50	9390	-49.79	20230413	4410	6.92	20230103	9880	-52.28	20230413	4410	6.92	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
52	20230823	140803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	-285	5	-5.63	2366562750	493752	758.64	4850	4855	4720	6570	3550	5060	4793.02	1.25	0	-53933	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1951	4.60	0.73	12	1.21	1037.00	6564.00	9390	20230413	-49.15	4191	20221013	13.93	9390	-49.15	20230413	4410	8.28	20230103	9880	-51.67	20230413	4410	8.28	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
53	20230823	130757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	-285	5	-5.63	2065401490	430667	661.71	4850	4855	4720	6570	3550	5060	4795.82	1.25	0	-50865	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1951	4.60	0.73	12	1.05	1037.00	6564.00	9390	20230413	-49.15	4191	20221013	13.93	9390	-49.15	20230413	4410	8.28	20230103	9880	-51.67	20230413	4410	8.28	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
54	20230823	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4780	-280	5	-5.53	1867841330	389419	598.33	4850	4855	4720	6570	3550	5060	4796.48	1.25	0	-56809	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1954	4.61	0.73	12	0.95	1037.00	6564.00	9390	20230413	-49.09	4191	20221013	14.05	9390	-49.09	20230413	4410	8.39	20230103	9880	-51.62	20230413	4410	8.39	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
55	20230823	110758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4780	-280	5	-5.53	1590462490	331489	509.32	4850	4855	4720	6570	3550	5060	4797.93	1.25	0	-60973	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1954	4.61	0.73	12	0.81	1037.00	6564.00	9390	20230413	-49.09	4191	20221013	14.05	9390	-49.09	20230413	4410	8.39	20230103	9880	-51.62	20230413	4410	8.39	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
56	20230823	100758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4785	-275	5	-5.43	1290950030	268881	413.13	4850	4855	4720	6570	3550	5060	4801.19	1.25	0	-53831	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1956	4.61	0.73	12	0.66	1037.00	6564.00	9390	20230413	-49.04	4191	20221013	14.17	9390	-49.04	20230413	4410	8.50	20230103	9880	-51.57	20230413	4410	8.50	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
57	20230823	090806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	-270	5	-5.34	525117815	109657	168.49	4850	4855	4720	6570	3550	5060	4788.73	1.25	0	-19635	5226	5142	5086	5002	4946	5115	4975	204	1510	500	3640	5	1	40869014	1958	4.62	0.73	12	0.27	1037.00	6564.00	9390	20230413	-48.99	4191	20221013	14.29	9390	-48.99	20230413	4410	8.62	20230103	9880	-51.52	20230413	4410	8.62	20221013	3.11	N	126600	500	204 억		509221	N	N	0	N	00	N
58	20230822	160755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-80	5	-1.56	329696990	64984	51.58	5140	5170	5030	6680	3600	5140	5073.51	1.25	0	-1598	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2068	4.88	0.77	12	0.16	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
59	20230822	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-90	5	-1.75	281619400	55464	44.02	5140	5170	5030	6680	3600	5140	5077.52	1.25	0	-921	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2064	4.87	0.77	12	0.14	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
60	20230822	140757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-80	5	-1.56	211609490	41598	33.02	5140	5170	5050	6680	3600	5140	5087.01	1.25	0	-765	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2068	4.88	0.77	12	0.10	1037.00	6564.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
61	20230822	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-40	5	-0.78	131256140	25738	20.43	5140	5170	5050	6680	3600	5140	5099.70	1.25	0	1426	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2084	4.92	0.78	12	0.06	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
62	20230822	120742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-50	5	-0.97	104356910	20443	16.23	5140	5170	5050	6680	3600	5140	5104.77	1.25	0	591	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2080	4.91	0.78	12	0.05	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
63	20230822	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-30	5	-0.58	89387210	17507	13.90	5140	5170	5050	6680	3600	5140	5105.80	1.25	0	605	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2088	4.93	0.78	12	0.04	1037.00	6564.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
64	20230822	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-40	5	-0.78	61475970	12043	9.56	5140	5170	5050	6680	3600	5140	5104.71	1.25	0	-103	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2084	4.92	0.78	12	0.03	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
65	20230822	090753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	10	2	0.19	6053420	1175	0.93	5140	5170	5140	6680	3600	5140	5151.85	1.25	0	-34	5326	5232	5126	5032	4926	5280	5080	204	1540	500	3700	10	1	40869014	2105	4.97	0.78	12	0.00	1037.00	6564.00	9390	20230413	-45.15	4191	20221013	22.88	9390	-45.15	20230413	4410	16.78	20230103	9880	-47.87	20230413	4410	16.78	20221013	3.12	N	126600	500	204 억		511204	N	N	1	N	00	N
66	20230821	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	90	2	1.78	632125050	123303	144.05	5020	5220	5020	6560	3540	5050	5126.54	1.18	0	25925	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2101	4.96	0.78	12	0.30	1037.00	6564.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
67	20230821	150755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	120	2	2.38	613063730	119596	139.72	5020	5220	5020	6560	3540	5050	5126.12	1.18	0	25842	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2113	4.99	0.79	12	0.29	1037.00	6564.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
68	20230821	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	150	2	2.97	541611090	105762	123.56	5020	5220	5020	6560	3540	5050	5121.04	1.18	0	21124	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2125	5.01	0.79	12	0.26	1037.00	6564.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
69	20230821	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	110	2	2.18	406845120	79716	93.13	5020	5190	5020	6560	3540	5050	5103.68	1.18	0	8440	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2109	4.98	0.79	12	0.20	1037.00	6564.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
70	20230821	120758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	0	3	0.00	303938920	59534	69.55	5020	5190	5020	6560	3540	5050	5105.30	1.18	0	7232	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2064	4.87	0.77	12	0.15	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
71	20230821	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	30	2	0.59	276556980	54108	63.21	5020	5190	5020	6560	3540	5050	5111.20	1.18	0	7241	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2076	4.90	0.77	12	0.13	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
72	20230821	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	100	2	1.98	206926610	40444	47.25	5020	5190	5020	6560	3540	5050	5116.37	1.18	0	6446	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2105	4.97	0.78	12	0.10	1037.00	6564.00	9390	20230413	-45.15	4191	20221013	22.88	9390	-45.15	20230413	4410	16.78	20230103	9880	-47.87	20230413	4410	16.78	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
73	20230821	090758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	50	2	0.99	57537920	11292	13.19	5020	5170	5020	6560	3540	5050	5095.46	1.18	0	3323	5196	5122	5016	4942	4836	5160	4980	204	1510	500	3630	10	1	40869014	2084	4.92	0.78	12	0.03	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.13	N	126600	500	204 억		481487	N	N	1	N	00	N
74	20230818	160751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-50	5	-0.98	424316080	85126	59.50	5030	5090	4910	6630	3570	5100	4984.16	1.17	0	3155	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2064	4.87	0.77	12	0.21	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
75	20230818	150743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	-105	5	-2.06	383603520	77018	53.84	5030	5090	4910	6630	3570	5100	4980.23	1.17	0	3269	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	5	1	40869014	2041	4.82	0.76	12	0.19	1037.00	6564.00	9390	20230413	-46.81	4191	20221013	19.18	9390	-46.81	20230413	4410	13.27	20230103	9880	-49.44	20230413	4410	13.27	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
76	20230818	140749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-100	5	-1.96	351331345	70559	49.32	5030	5090	4910	6630	3570	5100	4978.74	1.17	0	3062	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2043	4.82	0.76	12	0.17	1037.00	6564.00	9390	20230413	-46.75	4191	20221013	19.30	9390	-46.75	20230413	4410	13.38	20230103	9880	-49.39	20230413	4410	13.38	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
77	20230818	130743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	-80	5	-1.57	322314490	64755	45.26	5030	5090	4910	6630	3570	5100	4976.88	1.17	0	-94	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2052	4.84	0.76	12	0.16	1037.00	6564.00	9390	20230413	-46.54	4191	20221013	19.78	9390	-46.54	20230413	4410	13.83	20230103	9880	-49.19	20230413	4410	13.83	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
78	20230818	120756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-100	5	-1.96	279008520	56088	39.21	5030	5090	4910	6630	3570	5100	4973.80	1.17	0	-2797	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2043	4.82	0.76	12	0.14	1037.00	6564.00	9390	20230413	-46.75	4191	20221013	19.30	9390	-46.75	20230413	4410	13.38	20230103	9880	-49.39	20230413	4410	13.38	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
79	20230818	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5010	-90	5	-1.76	240512795	48373	33.81	5030	5090	4910	6630	3570	5100	4971.25	1.17	0	-4980	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2048	4.83	0.76	12	0.12	1037.00	6564.00	9390	20230413	-46.65	4191	20221013	19.54	9390	-46.65	20230413	4410	13.61	20230103	9880	-49.29	20230413	4410	13.61	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
80	20230818	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4985	-115	5	-2.25	183434315	36878	25.78	5030	5090	4910	6630	3570	5100	4973.05	1.17	0	-10301	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	5	1	40869014	2037	4.81	0.76	12	0.09	1037.00	6564.00	9390	20230413	-46.91	4191	20221013	18.95	9390	-46.91	20230413	4410	13.04	20230103	9880	-49.54	20230413	4410	13.04	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
81	20230818	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-100	5	-1.96	42816700	8542	5.97	5030	5090	4980	6630	3570	5100	5009.31	1.17	0	1011	5260	5180	5110	5030	4960	5145	4995	204	1530	500	3670	10	1	40869014	2043	4.82	0.76	12	0.02	1037.00	6564.00	9390	20230413	-46.75	4191	20221013	19.30	9390	-46.75	20230413	4410	13.38	20230103	9880	-49.39	20230413	4410	13.38	20221013	3.12	N	126600	500	204 억		478333	N	N	1	N	00	N
82	20230817	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-180	5	-3.41	728988750	143058	24.78	5110	5190	5040	6860	3700	5280	5095.49	1.24	0	-30002	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2084	4.92	0.78	12	0.35	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.12	N	126600	500	204 억		508266	N	N	1	N	00	N
83	20230817	150756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-230	5	-4.36	691116970	135589	23.49	5110	5190	5040	6860	3700	5280	5096.90	1.24	0	-27834	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2064	4.87	0.77	12	0.33	1037.00	6564.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
84	20230817	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-200	5	-3.79	626019030	122721	21.26	5110	5190	5040	6860	3700	5280	5100.89	1.24	0	-26016	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2076	4.90	0.77	12	0.30	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
85	20230817	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-160	5	-3.03	565381850	110821	19.20	5110	5190	5040	6860	3700	5280	5101.47	1.24	0	-26812	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2092	4.94	0.78	12	0.27	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
86	20230817	120749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	-150	5	-2.84	511028090	100172	17.35	5110	5190	5040	6860	3700	5280	5101.18	1.24	0	-26675	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2097	4.95	0.78	12	0.25	1037.00	6564.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
87	20230817	110749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-200	5	-3.79	485377930	95137	16.48	5110	5190	5040	6860	3700	5280	5101.55	1.24	0	-25799	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2076	4.90	0.77	12	0.23	1037.00	6564.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
88	20230817	100745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-180	5	-3.41	315406690	61672	10.68	5110	5190	5050	6860	3700	5280	5113.78	1.24	0	-17970	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2084	4.92	0.78	12	0.15	1037.00	6564.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
89	20230817	090743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-160	5	-3.03	70384420	13736	2.38	5110	5180	5100	6860	3700	5280	5122.01	1.24	0	-1684	5803	5541	5238	4976	4673	5672	5107	204	1580	500	3800	10	1	40869014	2092	4.94	0.78	12	0.03	1037.00	6564.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.12	N	126600	500	204 억		508266	N	N	2	N	00	N
90	20230816	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	110	2	2.13	2943686525	561609	949.50	5100	5500	4935	6720	3620	5170	5241.38	1.45	0	-85705	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2158	5.09	0.80	12	1.37	1037.00	6564.00	9390	20230413	-43.77	4191	20221013	25.98	9390	-43.77	20230413	4410	19.73	20230103	9880	-46.56	20230413	4410	19.73	20221013	3.12	N	126600	500	204 억		594043	N	N	2	N	00	N
91	20230816	150750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	50	2	0.97	2832262125	540424	913.68	5100	5500	4935	6720	3620	5170	5240.81	1.45	0	-84206	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2133	5.03	0.80	12	1.32	1037.00	6564.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
92	20230816	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	20	2	0.39	2621534425	500153	845.60	5100	5500	4935	6720	3620	5170	5241.46	1.45	0	-83488	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2121	5.00	0.79	12	1.22	1037.00	6564.00	9390	20230413	-44.73	4191	20221013	23.84	9390	-44.73	20230413	4410	17.69	20230103	9880	-47.47	20230413	4410	17.69	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
93	20230816	130746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-140	5	-2.71	471338835	94317	159.46	5100	5100	4935	6720	3620	5170	4997.39	1.45	0	-26202	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2056	4.85	0.77	12	0.23	1037.00	6564.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
94	20230816	120757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-170	5	-3.29	415181935	83096	140.49	5100	5100	4935	6720	3620	5170	4996.41	1.45	0	-20602	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2043	4.82	0.76	12	0.20	1037.00	6564.00	9390	20230413	-46.75	4191	20221013	19.30	9390	-46.75	20230413	4410	13.38	20230103	9880	-49.39	20230413	4410	13.38	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
95	20230816	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	-175	5	-3.38	360174490	72082	121.87	5100	5100	4935	6720	3620	5170	4996.73	1.45	0	-11336	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	5	1	40869014	2041	4.82	0.76	12	0.18	1037.00	6564.00	9390	20230413	-46.81	4191	20221013	19.18	9390	-46.81	20230413	4410	13.27	20230103	9880	-49.44	20230413	4410	13.27	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
96	20230816	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4980	-190	5	-3.68	246254995	49118	83.04	5100	5100	4940	6720	3620	5170	5013.54	1.45	0	-17240	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	5	1	40869014	2035	4.80	0.76	12	0.12	1037.00	6564.00	9390	20230413	-46.96	4191	20221013	18.83	9390	-46.96	20230413	4410	12.93	20230103	9880	-49.60	20230413	4410	12.93	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
97	20230816	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-80	5	-1.55	23712840	4667	7.89	5100	5100	5050	6720	3620	5170	5080.96	1.45	0	-2644	5336	5252	5176	5092	5016	5215	5055	204	1550	500	3720	10	1	40869014	2080	4.91	0.78	12	0.01	1037.00	6564.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	3.12	N	126600	500	204 억		594043	N	N	3	N	00	N
98	20230814	160739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-90	5	-1.71	293626270	56869	102.19	5200	5260	5100	6830	3690	5260	5163.19	1.52	0	-25141	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2113	4.82	0.76	12	0.14	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.14	N	126600	500	204 억		619229	N	N	3	N	00	N
99	20230814	150737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-90	5	-1.71	282593130	54731	98.35	5200	5260	5100	6830	3690	5260	5163.31	1.52	0	-24781	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2113	4.82	0.76	12	0.13	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
100	20230814	140739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-120	5	-2.28	273139610	52898	95.06	5200	5260	5100	6830	3690	5260	5163.51	1.52	0	-24318	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2101	4.79	0.76	12	0.13	1073.00	6797.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
101	20230814	130732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-120	5	-2.28	251531600	48674	87.47	5200	5260	5110	6830	3690	5260	5167.68	1.52	0	-22551	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2101	4.79	0.76	12	0.12	1073.00	6797.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
102	20230814	120737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	-130	5	-2.47	210857520	40752	73.23	5200	5260	5120	6830	3690	5260	5174.16	1.52	0	-19464	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2097	4.78	0.75	12	0.10	1073.00	6797.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
103	20230814	110733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	-100	5	-1.90	157412710	30373	54.58	5200	5260	5120	6830	3690	5260	5182.65	1.52	0	-13364	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2109	4.81	0.76	12	0.07	1073.00	6797.00	9390	20230413	-45.05	4191	20221013	23.12	9390	-45.05	20230413	4410	17.01	20230103	9880	-47.77	20230413	4410	17.01	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
104	20230814	100734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-60	5	-1.14	94772750	18235	32.77	5200	5260	5160	6830	3690	5260	5197.30	1.52	0	-6720	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2125	4.85	0.77	12	0.04	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
105	20230814	090732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-50	5	-0.95	13111460	2519	4.53	5200	5260	5190	6830	3690	5260	5205.03	1.52	0	480	5360	5310	5220	5170	5080	5335	5195	204	1570	500	3780	10	1	40869014	2129	4.86	0.77	12	0.01	1073.00	6797.00	9390	20230413	-44.52	4191	20221013	24.31	9390	-44.52	20230413	4410	18.14	20230103	9880	-47.27	20230413	4410	18.14	20221013	3.14	N	126600	500	204 억		619229	N	N	0	N	00	N
106	20230811	160733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	80	2	1.54	287101730	55089	129.69	5140	5270	5130	6730	3630	5180	5211.40	1.49	0	10752	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2150	4.90	0.77	12	0.13	1073.00	6797.00	9390	20230413	-43.98	4191	20221013	25.51	9390	-43.98	20230413	4410	19.27	20230103	9880	-46.76	20230413	4410	19.27	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
107	20230811	150729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	70	2	1.35	278279000	53407	125.73	5140	5270	5130	6730	3630	5180	5210.53	1.49	0	11418	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2146	4.89	0.77	12	0.13	1073.00	6797.00	9390	20230413	-44.09	4191	20221013	25.27	9390	-44.09	20230413	4410	19.05	20230103	9880	-46.86	20230413	4410	19.05	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
108	20230811	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	50	2	0.97	222571890	42759	100.66	5140	5240	5130	6730	3630	5180	5205.26	1.49	0	14475	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2137	4.87	0.77	12	0.10	1073.00	6797.00	9390	20230413	-44.30	4191	20221013	24.79	9390	-44.30	20230413	4410	18.59	20230103	9880	-47.06	20230413	4410	18.59	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
109	20230811	130727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	50	2	0.97	183237880	35204	82.88	5140	5240	5130	6730	3630	5180	5205.03	1.49	0	13439	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2137	4.87	0.77	12	0.09	1073.00	6797.00	9390	20230413	-44.30	4191	20221013	24.79	9390	-44.30	20230413	4410	18.59	20230103	9880	-47.06	20230413	4410	18.59	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
110	20230811	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	40	2	0.77	161174460	30973	72.92	5140	5240	5130	6730	3630	5180	5203.71	1.49	0	10912	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2133	4.86	0.77	12	0.08	1073.00	6797.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
111	20230811	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	40	2	0.77	124480840	23951	56.38	5140	5240	5130	6730	3630	5180	5197.31	1.49	0	8795	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2133	4.86	0.77	12	0.06	1073.00	6797.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
112	20230811	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	40	2	0.77	97831760	18833	44.34	5140	5240	5130	6730	3630	5180	5194.70	1.49	0	7064	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2133	4.86	0.77	12	0.05	1073.00	6797.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
113	20230811	090727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-30	5	-0.58	6360230	1237	2.91	5140	5170	5130	6730	3630	5180	5141.66	1.49	0	29	5286	5232	5166	5112	5046	5240	5120	204	1550	500	3720	10	1	40869014	2105	4.80	0.76	12	0.00	1073.00	6797.00	9390	20230413	-45.15	4191	20221013	22.88	9390	-45.15	20230413	4410	16.78	20230103	9880	-47.87	20230413	4410	16.78	20221013	3.16	N	126600	500	204 억		608433	N	N	3	N	00	N
114	20230810	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-20	5	-0.38	218061090	42449	54.50	5180	5220	5100	6760	3640	5200	5136.80	1.50	0	-6159	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2117	4.83	0.76	12	0.10	1073.00	6797.00	9390	20230413	-44.83	4191	20221013	23.60	9390	-44.83	20230413	4410	17.46	20230103	9880	-47.57	20230413	4410	17.46	20221013	3.19	N	126600	500	204 억		614625	N	N	3	N	00	N
115	20230810	150717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-90	5	-1.73	210044250	40895	52.50	5180	5220	5100	6760	3640	5200	5136.16	1.50	0	-5623	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2088	4.76	0.75	12	0.10	1073.00	6797.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
116	20230810	140717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-80	5	-1.54	194766170	37916	48.68	5180	5220	5100	6760	3640	5200	5136.75	1.50	0	-5727	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2092	4.77	0.75	12	0.09	1073.00	6797.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
117	20230810	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-60	5	-1.15	168185280	32718	42.01	5180	5220	5100	6760	3640	5200	5140.42	1.50	0	-6873	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2101	4.79	0.76	12	0.08	1073.00	6797.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
118	20230810	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	103997390	20167	25.89	5180	5220	5100	6760	3640	5200	5156.78	1.50	0	-10632	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2113	4.82	0.76	12	0.05	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
119	20230810	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	-30	5	-0.58	78006490	15130	19.43	5180	5220	5100	6760	3640	5200	5155.70	1.50	0	-7870	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2113	4.82	0.76	12	0.04	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
120	20230810	100720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	-70	5	-1.35	54214130	10517	13.50	5180	5220	5100	6760	3640	5200	5154.84	1.50	0	-6010	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2097	4.78	0.75	12	0.03	1073.00	6797.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
121	20230810	090729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-20	5	-0.38	9097650	1762	2.26	5180	5220	5150	6760	3640	5200	5162.92	1.50	0	-395	5373	5286	5143	5056	4913	5330	5100	204	1560	500	3740	10	1	40869014	2117	4.83	0.76	12	0.00	1073.00	6797.00	9390	20230413	-44.83	4191	20221013	23.60	9390	-44.83	20230413	4410	17.46	20230103	9880	-47.57	20230413	4410	17.46	20221013	3.19	N	126600	500	204 억		614625	N	N	0	N	00	N
122	20230809	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	170	2	3.38	393937360	76714	74.90	5050	5230	5000	6530	3530	5030	5135.13	1.47	0	13621	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2125	4.85	0.77	12	0.19	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
123	20230809	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	180	2	3.58	369521990	72019	70.32	5050	5230	5000	6530	3530	5030	5130.90	1.47	0	14610	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2129	4.86	0.77	12	0.18	1073.00	6797.00	9390	20230413	-44.52	4191	20221013	24.31	9390	-44.52	20230413	4410	18.14	20230103	9880	-47.27	20230413	4410	18.14	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
124	20230809	140709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	180	2	3.58	336913110	65749	64.20	5050	5230	5000	6530	3530	5030	5124.23	1.47	0	14035	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2129	4.86	0.77	12	0.16	1073.00	6797.00	9390	20230413	-44.52	4191	20221013	24.31	9390	-44.52	20230413	4410	18.14	20230103	9880	-47.27	20230413	4410	18.14	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
125	20230809	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	150	2	2.98	239941290	47115	46.00	5050	5200	5000	6530	3530	5030	5092.67	1.47	0	9951	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2117	4.83	0.76	12	0.12	1073.00	6797.00	9390	20230413	-44.83	4191	20221013	23.60	9390	-44.83	20230413	4410	17.46	20230103	9880	-47.57	20230413	4410	17.46	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
126	20230809	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	170	2	3.38	214403170	42172	41.18	5050	5200	5000	6530	3530	5030	5084.02	1.47	0	10599	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2125	4.85	0.77	12	0.10	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
127	20230809	110719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	80	2	1.59	168865660	33330	32.54	5050	5140	5000	6530	3530	5030	5066.48	1.47	0	8568	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2088	4.76	0.75	12	0.08	1073.00	6797.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
128	20230809	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	30	2	0.60	95157880	18894	18.45	5050	5080	5000	6530	3530	5030	5036.41	1.47	0	5257	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2068	4.72	0.74	12	0.05	1073.00	6797.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
129	20230809	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	20	2	0.40	21824580	4338	4.24	5050	5060	5000	6530	3530	5030	5031.02	1.47	0	-3279	5363	5196	5103	4936	4843	5150	4890	204	1500	500	3620	10	1	40869014	2064	4.71	0.74	12	0.01	1073.00	6797.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.20	N	126600	500	204 억		600458	N	N	7	N	00	N
130	20230808	160725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-70	5	-1.37	521983920	102279	122.25	5130	5270	5010	6630	3570	5100	5103.60	1.51	0	-16522	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2056	4.69	0.74	12	0.25	1073.00	6797.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.22	N	126600	500	204 억		616530	N	N	7	N	00	N
131	20230808	150716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5030	-70	5	-1.37	492391910	96396	115.22	5130	5270	5010	6630	3570	5100	5108.02	1.51	0	-14953	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2056	4.69	0.74	12	0.24	1073.00	6797.00	9390	20230413	-46.43	4191	20221013	20.02	9390	-46.43	20230413	4410	14.06	20230103	9880	-49.09	20230413	4410	14.06	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
132	20230808	140713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	-50	5	-0.98	427572470	83490	99.79	5130	5270	5010	6630	3570	5100	5121.25	1.51	0	-10227	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2064	4.71	0.74	12	0.20	1073.00	6797.00	9390	20230413	-46.22	4191	20221013	20.50	9390	-46.22	20230413	4410	14.51	20230103	9880	-48.89	20230413	4410	14.51	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
133	20230808	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	351754980	68471	81.84	5130	5270	5050	6630	3570	5100	5137.31	1.51	0	-7114	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2084	4.75	0.75	12	0.17	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
134	20230808	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	10	2	0.20	310661160	60423	72.22	5130	5270	5050	6630	3570	5100	5141.47	1.51	0	-3836	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2088	4.76	0.75	12	0.15	1073.00	6797.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
135	20230808	110702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	255415290	49554	59.23	5130	5270	5070	6630	3570	5100	5154.33	1.51	0	1290	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2076	4.73	0.75	12	0.12	1073.00	6797.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
136	20230808	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	70	2	1.37	199894370	38701	46.26	5130	5270	5110	6630	3570	5100	5165.16	1.51	0	7039	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2113	4.82	0.76	12	0.09	1073.00	6797.00	9390	20230413	-44.94	4191	20221013	23.36	9390	-44.94	20230413	4410	17.23	20230103	9880	-47.67	20230413	4410	17.23	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
137	20230808	090716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	100	2	1.96	65817100	12655	15.13	5130	5270	5130	6630	3570	5100	5201.20	1.51	0	6563	5183	5141	5068	5026	4953	5162	5047	204	1530	500	3670	10	1	40869014	2125	4.85	0.77	12	0.03	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.22	N	126600	500	204 억		616530	N	N	0	N	00	N
138	20230807	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-30	5	-0.58	418855375	83061	84.97	5070	5110	4995	6660	3600	5130	5042.40	1.53	0	-7136	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2084	4.75	0.75	12	0.20	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
139	20230807	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-40	5	-0.78	381383035	75688	77.43	5070	5110	4995	6660	3600	5130	5038.88	1.53	0	-8312	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2080	4.74	0.75	12	0.19	1073.00	6797.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
140	20230807	140712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-70	5	-1.36	354444725	70395	72.02	5070	5100	4995	6660	3600	5130	5035.08	1.53	0	-7669	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2068	4.72	0.74	12	0.17	1073.00	6797.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
141	20230807	130706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-60	5	-1.17	322100065	63991	65.46	5070	5100	4995	6660	3600	5130	5033.52	1.53	0	-7661	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2072	4.73	0.75	12	0.16	1073.00	6797.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
142	20230807	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-60	5	-1.17	291343185	57934	59.27	5070	5090	4995	6660	3600	5130	5028.88	1.53	0	-10022	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2072	4.73	0.75	12	0.14	1073.00	6797.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
143	20230807	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-70	5	-1.36	260368145	51816	53.01	5070	5080	4995	6660	3600	5130	5024.86	1.53	0	-12174	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2068	4.72	0.74	12	0.13	1073.00	6797.00	9390	20230413	-46.11	4191	20221013	20.73	9390	-46.11	20230413	4410	14.74	20230103	9880	-48.79	20230413	4410	14.74	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
144	20230807	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-90	5	-1.75	151635580	30135	30.83	5070	5080	5000	6660	3600	5130	5031.88	1.53	0	-18309	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2060	4.70	0.74	12	0.07	1073.00	6797.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
145	20230807	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-90	5	-1.75	28744370	5676	5.81	5070	5080	5020	6660	3600	5130	5064.19	1.53	0	-3675	5250	5190	5090	5030	4930	5220	5060	204	1530	500	3690	10	1	40869014	2060	4.70	0.74	12	0.01	1073.00	6797.00	9390	20230413	-46.33	4191	20221013	20.26	9390	-46.33	20230413	4410	14.29	20230103	9880	-48.99	20230413	4410	14.29	20221013	3.20	N	126600	500	204 억		623666	N	N	0	N	00	N
146	20230804	160700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	10	2	0.20	494875335	97331	62.71	5120	5150	4990	6650	3590	5120	5084.33	1.52	0	1912	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2097	4.78	0.75	12	0.24	1073.00	6797.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
147	20230804	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	0	3	0.00	458594535	90263	58.15	5120	5150	4990	6650	3590	5120	5080.65	1.52	0	2068	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2092	4.77	0.75	12	0.22	1073.00	6797.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
148	20230804	140711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-10	5	-0.20	405639165	79891	51.47	5120	5150	4990	6650	3590	5120	5077.41	1.52	0	-436	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2088	4.76	0.75	12	0.20	1073.00	6797.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
149	20230804	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-40	5	-0.78	259970655	51200	32.99	5120	5150	4990	6650	3590	5120	5077.55	1.52	0	2347	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2076	4.73	0.75	12	0.13	1073.00	6797.00	9390	20230413	-45.90	4191	20221013	21.21	9390	-45.90	20230413	4410	15.19	20230103	9880	-48.58	20230413	4410	15.19	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
150	20230804	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5070	-50	5	-0.98	238052315	46859	30.19	5120	5150	4990	6650	3590	5120	5080.18	1.52	0	4376	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2072	4.73	0.75	12	0.11	1073.00	6797.00	9390	20230413	-46.01	4191	20221013	20.97	9390	-46.01	20230413	4410	14.97	20230103	9880	-48.68	20230413	4410	14.97	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
151	20230804	110704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-20	5	-0.39	155332645	30519	19.66	5120	5150	4990	6650	3590	5120	5089.70	1.52	0	4008	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2084	4.75	0.75	12	0.07	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
152	20230804	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	10	2	0.20	116203825	22828	14.71	5120	5150	4990	6650	3590	5120	5090.41	1.52	0	3175	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2097	4.78	0.75	12	0.06	1073.00	6797.00	9390	20230413	-45.37	4191	20221013	22.41	9390	-45.37	20230413	4410	16.33	20230103	9880	-48.08	20230413	4410	16.33	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
153	20230804	090653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-20	5	-0.39	44882035	8856	5.71	5120	5150	4990	6650	3590	5120	5067.98	1.52	0	-1521	5400	5260	5130	4990	4860	5195	4925	204	1530	500	3680	10	1	40869014	2084	4.75	0.75	12	0.02	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.19	N	126600	500	204 억		621759	N	N	0	N	00	N
154	20230803	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-110	5	-2.10	778398130	152798	150.22	5260	5270	5000	6790	3670	5230	5093.88	1.45	0	30590	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2092	4.77	0.75	12	0.37	1073.00	6797.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
155	20230803	150659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-130	5	-2.49	699776820	137407	135.09	5260	5270	5000	6790	3670	5230	5092.53	1.45	0	24314	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2084	4.75	0.75	12	0.34	1073.00	6797.00	9390	20230413	-45.69	4191	20221013	21.69	9390	-45.69	20230413	4410	15.65	20230103	9880	-48.38	20230413	4410	15.65	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
156	20230803	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5090	-140	5	-2.68	624953380	122703	120.63	5260	5270	5000	6790	3670	5230	5093.00	1.45	0	22143	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2080	4.74	0.75	12	0.30	1073.00	6797.00	9390	20230413	-45.79	4191	20221013	21.45	9390	-45.79	20230413	4410	15.42	20230103	9880	-48.48	20230413	4410	15.42	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
157	20230803	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-120	5	-2.29	296015850	57627	56.65	5260	5270	5070	6790	3670	5230	5136.43	1.45	0	-2232	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2088	4.76	0.75	12	0.14	1073.00	6797.00	9390	20230413	-45.58	4191	20221013	21.93	9390	-45.58	20230413	4410	15.87	20230103	9880	-48.28	20230413	4410	15.87	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
158	20230803	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-90	5	-1.72	265959700	51739	50.87	5260	5270	5070	6790	3670	5230	5140.06	1.45	0	-4189	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2101	4.79	0.76	12	0.13	1073.00	6797.00	9390	20230413	-45.26	4191	20221013	22.64	9390	-45.26	20230413	4410	16.55	20230103	9880	-47.98	20230413	4410	16.55	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
159	20230803	110651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5120	-110	5	-2.10	188173510	36484	35.87	5260	5270	5080	6790	3670	5230	5157.30	1.45	0	-3510	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2092	4.77	0.75	12	0.09	1073.00	6797.00	9390	20230413	-45.47	4191	20221013	22.17	9390	-45.47	20230413	4410	16.10	20230103	9880	-48.18	20230413	4410	16.10	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
160	20230803	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-40	5	-0.76	114339680	22102	21.73	5260	5270	5080	6790	3670	5230	5172.75	1.45	0	-1201	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2121	4.84	0.76	12	0.05	1073.00	6797.00	9390	20230413	-44.73	4191	20221013	23.84	9390	-44.73	20230413	4410	17.69	20230103	9880	-47.47	20230413	4410	17.69	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
161	20230803	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	-80	5	-1.53	37690870	7218	7.10	5260	5270	5150	6790	3670	5230	5221.55	1.45	0	-5387	5496	5362	5276	5142	5056	5320	5100	204	1560	500	3760	10	1	40869014	2105	4.80	0.76	12	0.02	1073.00	6797.00	9390	20230413	-45.15	4191	20221013	22.88	9390	-45.15	20230413	4410	16.78	20230103	9880	-47.87	20230413	4410	16.78	20221013	3.24	N	126600	500	204 억		591172	N	N	0	N	00	N
162	20230802	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-180	5	-3.33	529480870	100423	157.05	5350	5410	5190	7030	3790	5410	5272.55	1.38	0	27501	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2137	4.87	0.77	12	0.25	1073.00	6797.00	9390	20230413	-44.30	4191	20221013	24.79	9390	-44.30	20230413	4410	18.59	20230103	9880	-47.06	20230413	4410	18.59	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
163	20230802	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-170	5	-3.14	494041910	93646	146.45	5350	5410	5190	7030	3790	5410	5275.63	1.38	0	26778	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2142	4.88	0.77	12	0.23	1073.00	6797.00	9390	20230413	-44.20	4191	20221013	25.03	9390	-44.20	20230413	4410	18.82	20230103	9880	-46.96	20230413	4410	18.82	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
164	20230802	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-210	5	-3.88	443599950	83984	131.34	5350	5410	5190	7030	3790	5410	5281.96	1.38	0	29836	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2125	4.85	0.77	12	0.21	1073.00	6797.00	9390	20230413	-44.62	4191	20221013	24.08	9390	-44.62	20230413	4410	17.91	20230103	9880	-47.37	20230413	4410	17.91	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
165	20230802	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-190	5	-3.51	396816870	75011	117.31	5350	5410	5210	7030	3790	5410	5290.12	1.38	0	30235	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2133	4.86	0.77	12	0.18	1073.00	6797.00	9390	20230413	-44.41	4191	20221013	24.55	9390	-44.41	20230413	4410	18.37	20230103	9880	-47.17	20230413	4410	18.37	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
166	20230802	120646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	-110	5	-2.03	261346040	49140	76.85	5350	5410	5250	7030	3790	5410	5318.40	1.38	0	17067	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2166	4.94	0.78	12	0.12	1073.00	6797.00	9390	20230413	-43.56	4191	20221013	26.46	9390	-43.56	20230413	4410	20.18	20230103	9880	-46.36	20230413	4410	20.18	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
167	20230802	110646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	-40	5	-0.74	108428210	20224	31.63	5350	5410	5280	7030	3790	5410	5361.36	1.38	0	4190	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2195	5.00	0.79	12	0.05	1073.00	6797.00	9390	20230413	-42.81	4191	20221013	28.13	9390	-42.81	20230413	4410	21.77	20230103	9880	-45.65	20230413	4410	21.77	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
168	20230802	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	-20	5	-0.37	88662710	16548	25.88	5350	5410	5280	7030	3790	5410	5357.91	1.38	0	4401	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2203	5.02	0.79	12	0.04	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
169	20230802	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	-60	5	-1.11	19195710	3609	5.64	5350	5380	5280	7030	3790	5410	5318.84	1.38	0	557	5503	5456	5383	5336	5263	5480	5360	204	1620	500	3890	10	1	40869014	2186	4.99	0.79	12	0.01	1073.00	6797.00	9390	20230413	-43.02	4191	20221013	27.65	9390	-43.02	20230413	4410	21.32	20230103	9880	-45.85	20230413	4410	21.32	20221013	3.23	N	126600	500	204 억		564015	N	N	0	N	00	N
170	20230801	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	50	2	0.93	344234080	63824	84.57	5360	5430	5310	6960	3760	5360	5393.59	1.39	0	-4285	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2211	5.04	0.80	12	0.16	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
171	20230801	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	40	2	0.75	313241030	58094	76.98	5360	5430	5310	6960	3760	5360	5392.08	1.39	0	-5920	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2207	5.03	0.79	12	0.14	1073.00	6797.00	9390	20230413	-42.49	4191	20221013	28.85	9390	-42.49	20230413	4410	22.45	20230103	9880	-45.34	20230413	4410	22.45	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
172	20230801	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	40	2	0.75	266215000	49397	65.46	5360	5430	5310	6960	3760	5360	5389.41	1.39	0	-8693	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2207	5.03	0.79	12	0.12	1073.00	6797.00	9390	20230413	-42.49	4191	20221013	28.85	9390	-42.49	20230413	4410	22.45	20230103	9880	-45.34	20230413	4410	22.45	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
173	20230801	130644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	30	2	0.56	191176110	35471	47.00	5360	5430	5310	6960	3760	5360	5389.81	1.39	0	-1956	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2203	5.02	0.79	12	0.09	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
174	20230801	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	50	2	0.93	166854890	30968	41.04	5360	5430	5310	6960	3760	5360	5388.15	1.39	0	-13	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2211	5.04	0.80	12	0.08	1073.00	6797.00	9390	20230413	-42.39	4191	20221013	29.09	9390	-42.39	20230413	4410	22.68	20230103	9880	-45.24	20230413	4410	22.68	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
175	20230801	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	20	2	0.37	127526670	23699	31.40	5360	5420	5310	6960	3760	5360	5381.27	1.39	0	1153	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2199	5.01	0.79	12	0.06	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
176	20230801	100646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5390	30	2	0.56	77322630	14399	19.08	5360	5400	5310	6960	3760	5360	5370.14	1.39	0	-2247	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2203	5.02	0.79	12	0.04	1073.00	6797.00	9390	20230413	-42.60	4191	20221013	28.61	9390	-42.60	20230413	4410	22.22	20230103	9880	-45.45	20230413	4410	22.22	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N
177	20230801	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5380	20	2	0.37	8132180	1517	2.01	5360	5390	5310	6960	3760	5360	5360.80	1.39	0	-593	5480	5420	5360	5300	5240	5390	5270	204	1600	500	3850	10	1	40869014	2199	5.01	0.79	12	0.00	1073.00	6797.00	9390	20230413	-42.71	4191	20221013	28.37	9390	-42.71	20230413	4410	22.00	20230103	9880	-45.55	20230413	4410	22.00	20221013	3.24	N	126600	500	204 억		568294	N	N	0	N	00	N