KissMeData/017890/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	160329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12500	-230	5	-1.81	733431230	58494	100.42	12660	12690	12470	16540	8920	12730	12538.57	2.45	0	-1504	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2701	8.90	0.59	12	0.27	1404.00	21176.00	13850	20230810	-9.75	9660	20221013	29.40	13850	-9.75	20230810	9750	28.21	20230103	13850	-9.75	20230810	9660	29.40	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
3	20230831	150416	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12520	-210	5	-1.65	707950460	56455	96.92	12660	12690	12470	16540	8920	12730	12540.08	2.45	0	-1564	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2705	8.92	0.59	12	0.26	1404.00	21176.00	13850	20230810	-9.60	9660	20221013	29.61	13850	-9.60	20230810	9750	28.41	20230103	13850	-9.60	20230810	9660	29.61	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
4	20230831	140434	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12520	-210	5	-1.65	590152610	47021	80.72	12660	12690	12480	16540	8920	12730	12550.83	2.45	0	-2175	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2705	8.92	0.59	12	0.22	1404.00	21176.00	13850	20230810	-9.60	9660	20221013	29.61	13850	-9.60	20230810	9750	28.41	20230103	13850	-9.60	20230810	9660	29.61	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
5	20230831	130426	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	-180	5	-1.41	500892270	39887	68.47	12660	12690	12480	16540	8920	12730	12557.78	2.45	0	-1946	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2712	8.94	0.59	12	0.18	1404.00	21176.00	13850	20230810	-9.39	9660	20221013	29.92	13850	-9.39	20230810	9750	28.72	20230103	13850	-9.39	20230810	9660	29.92	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
6	20230831	120430	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12510	-220	5	-1.73	470373170	37446	64.28	12660	12690	12490	16540	8920	12730	12561.37	2.45	0	-2613	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2703	8.91	0.59	12	0.17	1404.00	21176.00	13850	20230810	-9.68	9660	20221013	29.50	13850	-9.68	20230810	9750	28.31	20230103	13850	-9.68	20230810	9660	29.50	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
7	20230831	110606	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12530	-200	5	-1.57	380378410	30260	51.95	12660	12690	12490	16540	8920	12730	12570.34	2.45	0	-3518	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2707	8.92	0.59	12	0.14	1404.00	21176.00	13850	20230810	-9.53	9660	20221013	29.71	13850	-9.53	20230810	9750	28.51	20230103	13850	-9.53	20230810	9660	29.71	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
8	20230831	100455	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	-110	5	-0.86	157256480	12465	21.40	12660	12690	12560	16540	8920	12730	12615.84	2.45	0	-1436	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2727	8.99	0.60	12	0.06	1404.00	21176.00	13850	20230810	-8.88	9660	20221013	30.64	13850	-8.88	20230810	9750	29.44	20230103	13850	-8.88	20230810	9660	30.64	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
9	20230831	090355	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-60	5	-0.47	4318790	341	0.59	12660	12670	12660	16540	8920	12730	12665.07	2.45	0	0	13030	12880	12750	12600	12470	12815	12535	108	3810	500	9420	10	1	21605760	2737	9.02	0.60	12	0.00	1404.00	21176.00	13850	20230810	-8.52	9660	20221013	31.16	13850	-8.52	20230810	9750	29.95	20230103	13850	-8.52	20230810	9660	31.16	20221013	3.33	N	017890	500	108 억		528841	N	N	0	N	00	N
10	20230830	160332	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	-70	5	-0.55	741270860	58248	95.55	12830	12900	12620	16640	8960	12800	12726.12	2.46	0	-1920	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2750	9.07	0.60	12	0.27	1404.00	21176.00	13850	20230810	-8.09	9660	20221013	31.78	13850	-8.09	20230810	9750	30.56	20230103	13850	-8.09	20230810	9660	31.78	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
11	20230830	150404	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12660	-140	5	-1.09	645687240	50700	83.17	12830	12900	12620	16640	8960	12800	12735.45	2.46	0	-1817	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2735	9.02	0.60	12	0.23	1404.00	21176.00	13850	20230810	-8.59	9660	20221013	31.06	13850	-8.59	20230810	9750	29.85	20230103	13850	-8.59	20230810	9660	31.06	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
12	20230830	140431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12690	-110	5	-0.86	569207530	44660	73.26	12830	12900	12620	16640	8960	12800	12745.35	2.46	0	-2512	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2742	9.04	0.60	12	0.21	1404.00	21176.00	13850	20230810	-8.38	9660	20221013	31.37	13850	-8.38	20230810	9750	30.15	20230103	13850	-8.38	20230810	9660	31.37	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
13	20230830	130415	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	-80	5	-0.62	447929990	35089	57.56	12830	12900	12710	16640	8960	12800	12765.54	2.46	0	-2633	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2748	9.06	0.60	12	0.16	1404.00	21176.00	13850	20230810	-8.16	9660	20221013	31.68	13850	-8.16	20230810	9750	30.46	20230103	13850	-8.16	20230810	9660	31.68	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
14	20230830	120425	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	-70	5	-0.55	368376160	28836	47.30	12830	12900	12710	16640	8960	12800	12774.87	2.46	0	-2372	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2750	9.07	0.60	12	0.13	1404.00	21176.00	13850	20230810	-8.09	9660	20221013	31.78	13850	-8.09	20230810	9750	30.56	20230103	13850	-8.09	20230810	9660	31.78	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
15	20230830	110602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	-60	5	-0.47	323608350	25319	41.53	12830	12900	12710	16640	8960	12800	12781.25	2.46	0	-2083	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2753	9.07	0.60	12	0.12	1404.00	21176.00	13850	20230810	-8.01	9660	20221013	31.88	13850	-8.01	20230810	9750	30.67	20230103	13850	-8.01	20230810	9660	31.88	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
16	20230830	100445	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12820	20	2	0.16	174608930	13646	22.39	12830	12900	12760	16640	8960	12800	12795.61	2.46	0	-1309	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2770	9.13	0.61	12	0.06	1404.00	21176.00	13850	20230810	-7.44	9660	20221013	32.71	13850	-7.44	20230810	9750	31.49	20230103	13850	-7.44	20230810	9660	32.71	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
17	20230830	090351	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	10	2	0.08	9945600	776	1.27	12830	12900	12800	16640	8960	12800	12816.49	2.46	0	-156	13066	12932	12816	12682	12566	13000	12750	108	3840	500	9470	10	1	21605760	2768	9.12	0.60	12	0.00	1404.00	21176.00	13850	20230810	-7.51	9660	20221013	32.61	13850	-7.51	20230810	9750	31.38	20230103	13850	-7.51	20230810	9660	32.61	20221013	3.48	N	017890	500	108 억		530761	N	N	0	N	00	N
18	20230829	160328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-30	5	-0.23	778942040	60867	47.54	12710	12950	12700	16670	8990	12830	12797.44	2.47	0	-1887	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2766	9.12	0.60	12	0.28	1404.00	21176.00	13850	20230810	-7.58	9660	20221013	32.51	13850	-7.58	20230810	9750	31.28	20230103	13850	-7.58	20230810	9660	32.51	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
19	20230829	150407	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	-20	5	-0.16	732300040	57217	44.69	12710	12950	12700	16670	8990	12830	12798.64	2.47	0	-2213	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2768	9.12	0.60	12	0.26	1404.00	21176.00	13850	20230810	-7.51	9660	20221013	32.61	13850	-7.51	20230810	9750	31.38	20230103	13850	-7.51	20230810	9660	32.61	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
20	20230829	140436	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	-50	5	-0.39	647410450	50572	39.50	12710	12950	12700	16670	8990	12830	12801.76	2.47	0	-1487	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2761	9.10	0.60	12	0.23	1404.00	21176.00	13850	20230810	-7.73	9660	20221013	32.30	13850	-7.73	20230810	9750	31.08	20230103	13850	-7.73	20230810	9660	32.30	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
21	20230829	130419	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	-50	5	-0.39	560254320	43751	34.17	12710	12950	12700	16670	8990	12830	12805.52	2.47	0	-2069	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2761	9.10	0.60	12	0.20	1404.00	21176.00	13850	20230810	-7.73	9660	20221013	32.30	13850	-7.73	20230810	9750	31.08	20230103	13850	-7.73	20230810	9660	32.30	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
22	20230829	120431	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	0	3	0.00	459249370	35856	28.01	12710	12950	12700	16670	8990	12830	12808.16	2.47	0	-3284	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2772	9.14	0.61	12	0.17	1404.00	21176.00	13850	20230810	-7.36	9660	20221013	32.82	13850	-7.36	20230810	9750	31.59	20230103	13850	-7.36	20230810	9660	32.82	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
23	20230829	110650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-30	5	-0.23	344783980	26951	21.05	12710	12950	12700	16670	8990	12830	12792.99	2.47	0	-3467	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2766	9.12	0.60	12	0.12	1404.00	21176.00	13850	20230810	-7.58	9660	20221013	32.51	13850	-7.58	20230810	9750	31.28	20230103	13850	-7.58	20230810	9660	32.51	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
24	20230829	100458	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	20	2	0.16	225058300	17587	13.74	12710	12950	12700	16670	8990	12830	12796.86	2.47	0	-4986	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2776	9.15	0.61	12	0.08	1404.00	21176.00	13850	20230810	-7.22	9660	20221013	33.02	13850	-7.22	20230810	9750	31.79	20230103	13850	-7.22	20230810	9660	33.02	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
25	20230829	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	-50	5	-0.39	18340920	1439	1.12	12710	12850	12710	16670	8990	12830	12745.60	2.47	0	-89	13363	13096	12563	12296	11763	13230	12430	108	3840	500	9490	10	1	21605760	2761	9.10	0.60	12	0.01	1404.00	21176.00	13850	20230810	-7.73	9660	20221013	32.30	13850	-7.73	20230810	9750	31.08	20230103	13850	-7.73	20230810	9660	32.30	20221013	3.51	N	017890	500	108 억		532619	N	N	0	N	00	N
26	20230828	160319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	830	2	6.92	1594619780	127162	236.05	12030	12830	12030	15600	8400	12000	12539.12	2.37	0	20879	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2772	9.14	0.61	12	0.59	1404.00	21176.00	13850	20230810	-7.36	9660	20221013	32.82	13850	-7.36	20230810	9750	31.59	20230103	13850	-7.36	20230810	9660	32.82	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
27	20230828	150323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12820	820	2	6.83	1478210390	118066	219.17	12030	12820	12030	15600	8400	12000	12520.20	2.37	0	21025	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2770	9.13	0.61	12	0.55	1404.00	21176.00	13850	20230810	-7.44	9660	20221013	32.71	13850	-7.44	20230810	9750	31.49	20230103	13850	-7.44	20230810	9660	32.71	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
28	20230828	140323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	550	2	4.58	965315260	77647	144.14	12030	12580	12030	15600	8400	12000	12432.10	2.37	0	12575	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2712	8.94	0.59	12	0.36	1404.00	21176.00	13850	20230810	-9.39	9660	20221013	29.92	13850	-9.39	20230810	9750	28.72	20230103	13850	-9.39	20230810	9660	29.92	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
29	20230828	130326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12500	500	2	4.17	901554830	72559	134.69	12030	12580	12030	15600	8400	12000	12425.13	2.37	0	11713	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2701	8.90	0.59	12	0.34	1404.00	21176.00	13850	20230810	-9.75	9660	20221013	29.40	13850	-9.75	20230810	9750	28.21	20230103	13850	-9.75	20230810	9660	29.40	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
30	20230828	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	550	2	4.58	811112950	65352	121.31	12030	12560	12030	15600	8400	12000	12411.45	2.37	0	10405	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2712	8.94	0.59	12	0.30	1404.00	21176.00	13850	20230810	-9.39	9660	20221013	29.92	13850	-9.39	20230810	9750	28.72	20230103	13850	-9.39	20230810	9660	29.92	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
31	20230828	110321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12500	500	2	4.17	622737710	50279	93.33	12030	12560	12030	15600	8400	12000	12385.64	2.37	0	6512	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2701	8.90	0.59	12	0.23	1404.00	21176.00	13850	20230810	-9.75	9660	20221013	29.40	13850	-9.75	20230810	9750	28.21	20230103	13850	-9.75	20230810	9660	29.40	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
32	20230828	100317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	550	2	4.58	479073890	38792	72.01	12030	12550	12030	15600	8400	12000	12349.81	2.37	0	6227	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2712	8.94	0.59	12	0.18	1404.00	21176.00	13850	20230810	-9.39	9660	20221013	29.92	13850	-9.39	20230810	9750	28.72	20230103	13850	-9.39	20230810	9660	29.92	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
33	20230828	090323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	70	2	0.58	10341960	859	1.59	12030	12070	12030	15600	8400	12000	12039.53	2.37	0	-113	12173	12086	11973	11886	11773	12030	11830	108	3600	500	8880	10	1	21605760	2608	8.60	0.57	12	0.00	1404.00	21176.00	13850	20230810	-12.85	9660	20221013	24.95	13850	-12.85	20230810	9750	23.79	20230103	13850	-12.85	20230810	9660	24.95	20221013	3.46	N	017890	500	108 억		511499	N	N	0	N	00	N
34	20230825	160320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12000	-110	5	-0.91	637355420	53422	94.58	12040	12060	11860	15740	8480	12110	11930.58	2.40	0	-5984	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2593	8.55	0.57	12	0.25	1404.00	21176.00	13850	20230810	-13.36	9660	20221013	24.22	13850	-13.36	20230810	9750	23.08	20230103	13850	-13.36	20230810	9660	24.22	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
35	20230825	150322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-180	5	-1.49	593135070	49732	88.05	12040	12060	11860	15740	8480	12110	11926.63	2.40	0	-5399	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2578	8.50	0.56	12	0.23	1404.00	21176.00	13850	20230810	-13.86	9660	20221013	23.50	13850	-13.86	20230810	9750	22.36	20230103	13850	-13.86	20230810	9660	23.50	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
36	20230825	140321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11980	-130	5	-1.07	533931520	44766	79.25	12040	12060	11860	15740	8480	12110	11927.17	2.40	0	-4997	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2588	8.53	0.57	12	0.21	1404.00	21176.00	13850	20230810	-13.50	9660	20221013	24.02	13850	-13.50	20230810	9750	22.87	20230103	13850	-13.50	20230810	9660	24.02	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
37	20230825	130321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-180	5	-1.49	517448970	43388	76.81	12040	12060	11860	15740	8480	12110	11926.08	2.40	0	-4701	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2578	8.50	0.56	12	0.20	1404.00	21176.00	13850	20230810	-13.86	9660	20221013	23.50	13850	-13.86	20230810	9750	22.36	20230103	13850	-13.86	20230810	9660	23.50	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
38	20230825	120321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	-140	5	-1.16	464763870	38964	68.98	12040	12060	11860	15740	8480	12110	11928.03	2.40	0	-4646	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2586	8.53	0.57	12	0.18	1404.00	21176.00	13850	20230810	-13.57	9660	20221013	23.91	13850	-13.57	20230810	9750	22.77	20230103	13850	-13.57	20230810	9660	23.91	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
39	20230825	110321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-180	5	-1.49	405224730	33971	60.14	12040	12060	11860	15740	8480	12110	11928.55	2.40	0	-4662	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2578	8.50	0.56	12	0.16	1404.00	21176.00	13850	20230810	-13.86	9660	20221013	23.50	13850	-13.86	20230810	9750	22.36	20230103	13850	-13.86	20230810	9660	23.50	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
40	20230825	100321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-210	5	-1.73	275571170	23061	40.83	12040	12060	11860	15740	8480	12110	11949.66	2.40	0	-4423	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2571	8.48	0.56	12	0.11	1404.00	21176.00	13850	20230810	-14.08	9660	20221013	23.19	13850	-14.08	20230810	9750	22.05	20230103	13850	-14.08	20230810	9660	23.19	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
41	20230825	090321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11980	-130	5	-1.07	24873600	2074	3.67	12040	12040	11980	15740	8480	12110	11993.06	2.40	0	86	12296	12202	12076	11982	11856	12140	11920	108	3630	500	8960	10	1	21605760	2588	8.53	0.57	12	0.01	1404.00	21176.00	13850	20230810	-13.50	9660	20221013	24.02	13850	-13.50	20230810	9750	22.87	20230103	13850	-13.50	20230810	9660	24.02	20221013	3.60	N	017890	500	108 억		517721	N	N	0	N	00	N
42	20230824	160318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-30	5	-0.25	680243430	56479	34.11	12150	12170	11950	15780	8500	12140	12044.16	2.48	0	-17292	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2616	8.63	0.57	12	0.26	1404.00	21176.00	13850	20230810	-12.56	9660	20221013	25.36	13850	-12.56	20230810	9750	24.21	20230103	13850	-12.56	20230810	9660	25.36	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
43	20230824	150317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-40	5	-0.33	641736840	53295	32.18	12150	12170	11950	15780	8500	12140	12041.20	2.48	0	-15799	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2614	8.62	0.57	12	0.25	1404.00	21176.00	13850	20230810	-12.64	9660	20221013	25.26	13850	-12.64	20230810	9750	24.10	20230103	13850	-12.64	20230810	9660	25.26	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
44	20230824	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12060	-80	5	-0.66	591792170	49163	29.69	12150	12170	11950	15780	8500	12140	12037.33	2.48	0	-13716	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2606	8.59	0.57	12	0.23	1404.00	21176.00	13850	20230810	-12.92	9660	20221013	24.84	13850	-12.92	20230810	9750	23.69	20230103	13850	-12.92	20230810	9660	24.84	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
45	20230824	130320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-120	5	-0.99	519551870	43166	26.07	12150	12170	11950	15780	8500	12140	12036.11	2.48	0	-11196	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2597	8.56	0.57	12	0.20	1404.00	21176.00	13850	20230810	-13.21	9660	20221013	24.43	13850	-13.21	20230810	9750	23.28	20230103	13850	-13.21	20230810	9660	24.43	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
46	20230824	120320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-70	5	-0.58	453967310	37722	22.78	12150	12170	11950	15780	8500	12140	12034.52	2.48	0	-8901	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2608	8.60	0.57	12	0.17	1404.00	21176.00	13850	20230810	-12.85	9660	20221013	24.95	13850	-12.85	20230810	9750	23.79	20230103	13850	-12.85	20230810	9660	24.95	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
47	20230824	110319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-40	5	-0.33	390953300	32497	19.62	12150	12170	11950	15780	8500	12140	12030.41	2.48	0	-7079	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2614	8.62	0.57	12	0.15	1404.00	21176.00	13850	20230810	-12.64	9660	20221013	25.26	13850	-12.64	20230810	9750	24.10	20230103	13850	-12.64	20230810	9660	25.26	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
48	20230824	100318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12070	-70	5	-0.58	313404250	26045	15.73	12150	12170	11950	15780	8500	12140	12033.14	2.48	0	-5456	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2608	8.60	0.57	12	0.12	1404.00	21176.00	13850	20230810	-12.85	9660	20221013	24.95	13850	-12.85	20230810	9750	23.79	20230103	13850	-12.85	20230810	9660	24.95	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
49	20230824	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12160	20	2	0.16	11950270	983	0.59	12150	12170	12150	15780	8500	12140	12157.13	2.48	0	-373	12760	12450	12070	11760	11380	12605	11915	108	3640	500	8980	10	1	21605760	2627	8.66	0.57	12	0.00	1404.00	21176.00	13850	20230810	-12.20	9660	20221013	25.88	13850	-12.20	20230810	9750	24.72	20230103	13850	-12.20	20230810	9660	25.88	20221013	3.56	N	017890	500	108 억		535013	N	N	0	N	00	N
50	20230823	160318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	210	2	1.76	1986258710	165236	172.01	12000	12380	11690	15500	8360	11930	12020.73	2.49	0	-4281	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2623	8.65	0.57	12	0.76	1404.00	21176.00	13850	20230810	-12.35	9660	20221013	25.67	13850	-12.35	20230810	9750	24.51	20230103	13850	-12.35	20230810	9660	25.67	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
51	20230823	150319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	260	2	2.18	1945361700	161876	168.51	12000	12380	11690	15500	8360	11930	12017.60	2.49	0	-2685	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2634	8.68	0.58	12	0.75	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
52	20230823	140320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	280	2	2.35	1782388890	148497	154.58	12000	12380	11690	15500	8360	11930	12002.86	2.49	0	829	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2638	8.70	0.58	12	0.69	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
53	20230823	130319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	340	2	2.85	1581760620	132099	137.51	12000	12380	11690	15500	8360	11930	11974.05	2.49	0	5303	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2651	8.74	0.58	12	0.61	1404.00	21176.00	13850	20230810	-11.41	9660	20221013	27.02	13850	-11.41	20230810	9750	25.85	20230103	13850	-11.41	20230810	9660	27.02	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
54	20230823	120320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	260	2	2.18	1213840180	102056	106.24	12000	12220	11690	15500	8360	11930	11893.86	2.49	0	7268	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2634	8.68	0.58	12	0.47	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
55	20230823	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11840	-90	5	-0.75	746992990	63174	65.76	12000	12030	11690	15500	8360	11930	11824.37	2.49	0	-10156	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2558	8.43	0.56	12	0.29	1404.00	21176.00	13850	20230810	-14.51	9660	20221013	22.57	13850	-14.51	20230810	9750	21.44	20230103	13850	-14.51	20230810	9660	22.57	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
56	20230823	100318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11790	-140	5	-1.17	380633700	32057	33.37	12000	12030	11790	15500	8360	11930	11873.65	2.49	0	-8699	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2547	8.40	0.56	12	0.15	1404.00	21176.00	13850	20230810	-14.87	9660	20221013	22.05	13850	-14.87	20230810	9750	20.92	20230103	13850	-14.87	20230810	9660	22.05	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
57	20230823	090321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	90	2	0.75	23613020	1967	2.05	12000	12030	11960	15500	8360	11930	12004.59	2.49	0	-1008	12470	12200	12020	11750	11570	12110	11660	108	3570	500	8820	10	1	21605760	2597	8.56	0.57	12	0.01	1404.00	21176.00	13850	20230810	-13.21	9660	20221013	24.43	13850	-13.21	20230810	9750	23.28	20230103	13850	-13.21	20230810	9660	24.43	20221013	3.57	N	017890	500	108 억		537888	N	N	0	N	00	N
58	20230822	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	-80	5	-0.67	1145749270	95535	70.28	12130	12290	11840	15610	8410	12010	11992.98	2.46	0	6874	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2578	8.50	0.56	12	0.44	1404.00	21176.00	13850	20230810	-13.86	9660	20221013	23.50	13850	-13.86	20230810	9750	22.36	20230103	13850	-13.86	20230810	9660	23.50	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
59	20230822	150317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-60	5	-0.50	1066483660	88883	65.38	12130	12290	11840	15610	8410	12010	11998.73	2.46	0	6263	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2582	8.51	0.56	12	0.41	1404.00	21176.00	13850	20230810	-13.72	9660	20221013	23.71	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9660	23.71	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
60	20230822	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-90	5	-0.75	973673330	81113	59.67	12130	12290	11840	15610	8410	12010	12003.91	2.46	0	5904	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2575	8.49	0.56	12	0.38	1404.00	21176.00	13850	20230810	-13.94	9660	20221013	23.40	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9660	23.40	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
61	20230822	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	30	2	0.25	671612600	55771	41.03	12130	12290	11870	15610	8410	12010	12042.34	2.46	0	4516	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2601	8.58	0.57	12	0.26	1404.00	21176.00	13850	20230810	-13.07	9660	20221013	24.64	13850	-13.07	20230810	9750	23.49	20230103	13850	-13.07	20230810	9660	24.64	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
62	20230822	120311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	90	2	0.75	605582360	50286	36.99	12130	12290	11870	15610	8410	12010	12042.78	2.46	0	4406	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2614	8.62	0.57	12	0.23	1404.00	21176.00	13850	20230810	-12.64	9660	20221013	25.26	13850	-12.64	20230810	9750	24.10	20230103	13850	-12.64	20230810	9660	25.26	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
63	20230822	110316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	190	2	1.58	577625250	47982	35.30	12130	12290	11870	15610	8410	12010	12038.39	2.46	0	5525	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2636	8.69	0.58	12	0.22	1404.00	21176.00	13850	20230810	-11.91	9660	20221013	26.29	13850	-11.91	20230810	9750	25.13	20230103	13850	-11.91	20230810	9660	26.29	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
64	20230822	100314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-70	5	-0.58	321738920	26909	19.79	12130	12130	11870	15610	8410	12010	11956.51	2.46	0	2867	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2580	8.50	0.56	12	0.12	1404.00	21176.00	13850	20230810	-13.79	9660	20221013	23.60	13850	-13.79	20230810	9750	22.46	20230103	13850	-13.79	20230810	9660	23.60	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
65	20230822	090315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12000	-10	5	-0.08	45542290	3779	2.78	12130	12130	12000	15610	8410	12010	12051.63	2.46	0	416	12530	12270	12040	11780	11550	12155	11665	108	3600	500	8880	10	1	21605760	2593	8.55	0.57	12	0.02	1404.00	21176.00	13850	20230810	-13.36	9660	20221013	24.22	13850	-13.36	20230810	9750	23.08	20230103	13850	-13.36	20230810	9660	24.22	20221013	3.61	N	017890	500	108 억		531014	N	N	0	N	00	N
66	20230821	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12010	-290	5	-2.36	1638275500	135814	49.58	12300	12300	11810	15990	8610	12300	12062.64	2.36	0	20779	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2595	8.55	0.57	12	0.63	1404.00	21176.00	13850	20230810	-13.29	9660	20221013	24.33	13850	-13.29	20230810	9750	23.18	20230103	13850	-13.29	20230810	9660	24.33	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
67	20230821	150317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-190	5	-1.54	1532667260	127059	46.38	12300	12300	11810	15990	8610	12300	12062.64	2.36	0	21073	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2616	8.63	0.57	12	0.59	1404.00	21176.00	13850	20230810	-12.56	9660	20221013	25.36	13850	-12.56	20230810	9750	24.21	20230103	13850	-12.56	20230810	9660	25.36	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
68	20230821	140318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-150	5	-1.22	1417658880	117562	42.91	12300	12300	11810	15990	8610	12300	12058.82	2.36	0	21615	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2625	8.65	0.57	12	0.54	1404.00	21176.00	13850	20230810	-12.27	9660	20221013	25.78	13850	-12.27	20230810	9750	24.62	20230103	13850	-12.27	20230810	9660	25.78	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
69	20230821	130319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12130	-170	5	-1.38	1230396520	102097	37.27	12300	12300	11810	15990	8610	12300	12051.25	2.36	0	20924	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2621	8.64	0.57	12	0.47	1404.00	21176.00	13850	20230810	-12.42	9660	20221013	25.57	13850	-12.42	20230810	9750	24.41	20230103	13850	-12.42	20230810	9660	25.57	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
70	20230821	120318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	-130	5	-1.06	1163634230	96595	35.26	12300	12300	11810	15990	8610	12300	12046.53	2.36	0	20127	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2629	8.67	0.57	12	0.45	1404.00	21176.00	13850	20230810	-12.13	9660	20221013	25.98	13850	-12.13	20230810	9750	24.82	20230103	13850	-12.13	20230810	9660	25.98	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
71	20230821	110317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-80	5	-0.65	1077037460	89463	32.66	12300	12300	11810	15990	8610	12300	12038.92	2.36	0	20776	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2640	8.70	0.58	12	0.41	1404.00	21176.00	13850	20230810	-11.77	9660	20221013	26.50	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9660	26.50	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
72	20230821	100316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-270	5	-2.20	861418360	71575	26.13	12300	12300	11820	15990	8610	12300	12035.18	2.36	0	15080	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2599	8.57	0.57	12	0.33	1404.00	21176.00	13850	20230810	-13.14	9660	20221013	24.53	13850	-13.14	20230810	9750	23.38	20230103	13850	-13.14	20230810	9660	24.53	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
73	20230821	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12110	-190	5	-1.54	75799980	6207	2.27	12300	12300	12110	15990	8610	12300	12212.02	2.36	0	1059	13946	13122	12626	11802	11306	12875	11555	108	3690	500	9100	10	1	21605760	2616	8.63	0.57	12	0.03	1404.00	21176.00	13850	20230810	-12.56	9660	20221013	25.36	13850	-12.56	20230810	9750	24.21	20230103	13850	-12.56	20230810	9660	25.36	20221013	3.63	N	017890	500	108 억		510236	N	N	0	N	00	N
74	20230818	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	-850	5	-6.46	3398166640	267604	170.52	13200	13450	12130	17090	9210	13150	12697.88	2.39	0	-5688	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2658	8.76	0.58	12	1.24	1404.00	21176.00	13850	20230810	-11.19	9660	20221013	27.33	13850	-11.19	20230810	9750	26.15	20230103	13850	-11.19	20230810	9660	27.33	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
75	20230818	150314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	-930	5	-7.07	3091126820	242530	154.54	13200	13450	12130	17090	9210	13150	12744.49	2.39	0	-5979	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2640	8.70	0.58	12	1.12	1404.00	21176.00	13850	20230810	-11.77	9660	20221013	26.50	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9660	26.50	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
76	20230818	140316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	-430	5	-3.27	2044483930	158142	100.77	13200	13450	12640	17090	9210	13150	12927.44	2.39	0	-2965	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2748	9.06	0.60	12	0.73	1404.00	21176.00	13850	20230810	-8.16	9660	20221013	31.68	13850	-8.16	20230810	9750	30.46	20230103	13850	-8.16	20230810	9660	31.68	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
77	20230818	130312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12720	-430	5	-3.27	1871588260	144531	92.10	13200	13450	12700	17090	9210	13150	12948.69	2.39	0	-1062	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2748	9.06	0.60	12	0.67	1404.00	21176.00	13850	20230810	-8.16	9660	20221013	31.68	13850	-8.16	20230810	9750	30.46	20230103	13850	-8.16	20230810	9660	31.68	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
78	20230818	120323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	-310	5	-2.36	1567827290	120722	76.93	13200	13450	12790	17090	9210	13150	12986.40	2.39	0	893	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2774	9.15	0.61	12	0.56	1404.00	21176.00	13850	20230810	-7.29	9660	20221013	32.92	13850	-7.29	20230810	9750	31.69	20230103	13850	-7.29	20230810	9660	32.92	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
79	20230818	110314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	-220	5	-1.67	1120270260	85792	54.67	13200	13450	12790	17090	9210	13150	13057.44	2.39	0	-18914	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2794	9.21	0.61	12	0.40	1404.00	21176.00	13850	20230810	-6.64	9660	20221013	33.85	13850	-6.64	20230810	9750	32.62	20230103	13850	-6.64	20230810	9660	33.85	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
80	20230818	100316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	-270	5	-2.05	835216510	63675	40.57	13200	13450	12820	17090	9210	13150	13116.60	2.39	0	-19760	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2783	9.17	0.61	12	0.29	1404.00	21176.00	13850	20230810	-7.00	9660	20221013	33.33	13850	-7.00	20230810	9750	32.10	20230103	13850	-7.00	20230810	9660	33.33	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
81	20230818	090316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	190	2	1.44	335642640	25267	16.10	13200	13450	13150	17090	9210	13150	13286.56	2.39	0	-8398	13596	13372	12956	12732	12316	13485	12845	108	3940	500	9730	10	1	21605760	2882	9.50	0.63	12	0.12	1404.00	21176.00	13850	20230810	-3.68	9660	20221013	38.10	13850	-3.68	20230810	9750	36.82	20230103	13850	-3.68	20230810	9660	38.10	20221013	3.61	N	017890	500	108 억		515926	N	N	0	N	00	N
82	20230817	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13150	440	2	3.46	1927663210	150535	107.12	12680	13180	12540	16520	8900	12710	12805.10	2.38	0	2099	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2841	9.37	0.62	12	0.70	1404.00	21176.00	13850	20230810	-5.05	9660	20221013	36.13	13850	-5.05	20230810	9750	34.87	20230103	13850	-5.05	20230810	9660	36.13	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
83	20230817	150319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	220	2	1.73	1541069900	120884	86.02	12680	12950	12540	16520	8900	12710	12748.34	2.38	0	4157	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2794	9.21	0.61	12	0.56	1404.00	21176.00	13850	20230810	-6.64	9660	20221013	33.85	13850	-6.64	20230810	9750	32.62	20230103	13850	-6.64	20230810	9660	33.85	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
84	20230817	140315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	70	2	0.55	1176026910	92512	65.83	12680	12900	12540	16520	8900	12710	12712.16	2.38	0	1356	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2761	9.10	0.60	12	0.43	1404.00	21176.00	13850	20230810	-7.73	9660	20221013	32.30	13850	-7.73	20230810	9750	31.08	20230103	13850	-7.73	20230810	9660	32.30	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
85	20230817	130314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	60	2	0.47	821906300	64849	46.15	12680	12860	12540	16520	8900	12710	12674.16	2.38	0	-8691	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2759	9.10	0.60	12	0.30	1404.00	21176.00	13850	20230810	-7.80	9660	20221013	32.19	13850	-7.80	20230810	9750	30.97	20230103	13850	-7.80	20230810	9660	32.19	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
86	20230817	120314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12790	80	2	0.63	736716180	58183	41.40	12680	12860	12540	16520	8900	12710	12662.05	2.38	0	-6687	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2763	9.11	0.60	12	0.27	1404.00	21176.00	13850	20230810	-7.65	9660	20221013	32.40	13850	-7.65	20230810	9750	31.18	20230103	13850	-7.65	20230810	9660	32.40	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
87	20230817	110316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12680	-30	5	-0.24	571483490	45243	32.19	12680	12790	12540	16520	8900	12710	12631.42	2.38	0	-3824	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2740	9.03	0.60	12	0.21	1404.00	21176.00	13850	20230810	-8.45	9660	20221013	31.26	13850	-8.45	20230810	9750	30.05	20230103	13850	-8.45	20230810	9660	31.26	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
88	20230817	100315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12660	-50	5	-0.39	366862740	29023	20.65	12680	12790	12540	16520	8900	12710	12640.41	2.38	0	-1841	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2735	9.02	0.60	12	0.13	1404.00	21176.00	13850	20230810	-8.59	9660	20221013	31.06	13850	-8.59	20230810	9750	29.85	20230103	13850	-8.59	20230810	9660	31.06	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
89	20230817	090314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12610	-100	5	-0.79	52754230	4172	2.97	12680	12680	12610	16520	8900	12710	12644.83	2.38	0	1895	13363	13036	12873	12546	12383	12955	12465	108	3810	500	9400	10	1	21605760	2724	8.98	0.60	12	0.02	1404.00	21176.00	13850	20230810	-8.95	9660	20221013	30.54	13850	-8.95	20230810	9750	29.33	20230103	13850	-8.95	20230810	9660	30.54	20221013	3.53	N	017890	500	108 억		513827	N	N	0	N	00	N
90	20230816	160316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12710	-520	5	-3.93	1795860010	139937	172.20	13200	13200	12710	17190	9270	13230	12833.71	2.35	0	5008	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2746	9.05	0.60	12	0.65	1404.00	21176.00	13850	20230810	-8.23	9660	20221013	31.57	13850	-8.23	20230810	9750	30.36	20230103	13850	-8.23	20230810	9660	31.57	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
91	20230816	150315	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	-500	5	-3.78	1580005900	122984	151.34	13200	13200	12730	17190	9270	13230	12847.25	2.35	0	2500	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2750	9.07	0.60	12	0.57	1404.00	21176.00	13850	20230810	-8.09	9660	20221013	31.78	13850	-8.09	20230810	9750	30.56	20230103	13850	-8.09	20230810	9660	31.78	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
92	20230816	140314	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	-390	5	-2.95	1334742140	103790	127.72	13200	13200	12730	17190	9270	13230	12860.03	2.35	0	-332	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2774	9.15	0.61	12	0.48	1404.00	21176.00	13850	20230810	-7.29	9660	20221013	32.92	13850	-7.29	20230810	9750	31.69	20230103	13850	-7.29	20230810	9660	32.92	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
93	20230816	130316	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-430	5	-3.25	1152140320	89527	110.17	13200	13200	12730	17190	9270	13230	12869.19	2.35	0	-979	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2766	9.12	0.60	12	0.41	1404.00	21176.00	13850	20230810	-7.58	9660	20221013	32.51	13850	-7.58	20230810	9750	31.28	20230103	13850	-7.58	20230810	9660	32.51	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
94	20230816	120318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-430	5	-3.25	1073199120	83365	102.59	13200	13200	12730	17190	9270	13230	12873.50	2.35	0	-656	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2766	9.12	0.60	12	0.39	1404.00	21176.00	13850	20230810	-7.58	9660	20221013	32.51	13850	-7.58	20230810	9750	31.28	20230103	13850	-7.58	20230810	9660	32.51	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
95	20230816	110318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12980	-250	5	-1.89	896716390	69615	85.67	13200	13200	12730	17190	9270	13230	12881.08	2.35	0	627	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2804	9.25	0.61	12	0.32	1404.00	21176.00	13850	20230810	-6.28	9660	20221013	34.37	13850	-6.28	20230810	9750	33.13	20230103	13850	-6.28	20230810	9660	34.37	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
96	20230816	100312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-380	5	-2.87	701658160	54528	67.10	13200	13200	12730	17190	9270	13230	12867.85	2.35	0	1547	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2776	9.15	0.61	12	0.25	1404.00	21176.00	13850	20230810	-7.22	9660	20221013	33.02	13850	-7.22	20230810	9750	31.79	20230103	13850	-7.22	20230810	9660	33.02	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
97	20230816	090312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	-200	5	-1.51	27132640	2072	2.55	13200	13200	13020	17190	9270	13230	13094.90	2.35	0	337	13530	13380	13200	13050	12870	13290	12960	108	3960	500	9790	10	1	21605760	2815	9.28	0.62	12	0.01	1404.00	21176.00	13850	20230810	-5.92	9660	20221013	34.89	13850	-5.92	20230810	9750	33.64	20230103	13850	-5.92	20230810	9660	34.89	20221013	3.45	N	017890	500	108 억		508612	N	N	0	N	00	N
98	20230814	160312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13230	-170	5	-1.27	1067969350	81205	72.93	13350	13350	13020	17420	9380	13400	13151.52	2.37	0	-4540	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2858	9.42	0.62	12	0.38	1404.00	21176.00	13850	20230810	-4.48	9660	20221013	36.96	13850	-4.48	20230810	9750	35.69	20230103	13850	-4.48	20230810	9660	36.96	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
99	20230814	150311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	-180	5	-1.34	1012324260	76991	69.15	13350	13350	13020	17420	9380	13400	13148.61	2.37	0	-4574	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2856	9.42	0.62	12	0.36	1404.00	21176.00	13850	20230810	-4.55	9660	20221013	36.85	13850	-4.55	20230810	9750	35.59	20230103	13850	-4.55	20230810	9660	36.85	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
100	20230814	140312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13180	-220	5	-1.64	902937040	68692	61.69	13350	13350	13020	17420	9380	13400	13144.72	2.37	0	-5998	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2848	9.39	0.62	12	0.32	1404.00	21176.00	13850	20230810	-4.84	9660	20221013	36.44	13850	-4.84	20230810	9750	35.18	20230103	13850	-4.84	20230810	9660	36.44	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
101	20230814	130312	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13210	-190	5	-1.42	810160470	61665	55.38	13350	13350	13020	17420	9380	13400	13138.09	2.37	0	-5615	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2854	9.41	0.62	12	0.29	1404.00	21176.00	13850	20230810	-4.62	9660	20221013	36.75	13850	-4.62	20230810	9750	35.49	20230103	13850	-4.62	20230810	9660	36.75	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
102	20230814	120310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13180	-220	5	-1.64	757041470	57639	51.77	13350	13350	13020	17420	9380	13400	13134.19	2.37	0	-5994	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2848	9.39	0.62	12	0.27	1404.00	21176.00	13850	20230810	-4.84	9660	20221013	36.44	13850	-4.84	20230810	9750	35.18	20230103	13850	-4.84	20230810	9660	36.44	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
103	20230814	110310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13150	-250	5	-1.87	663727320	50533	45.38	13350	13350	13020	17420	9380	13400	13134.53	2.37	0	-8403	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2841	9.37	0.62	12	0.23	1404.00	21176.00	13850	20230810	-5.05	9660	20221013	36.13	13850	-5.05	20230810	9750	34.87	20230103	13850	-5.05	20230810	9660	36.13	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
104	20230814	100310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-320	5	-2.39	570459360	43427	39.00	13350	13350	13020	17420	9380	13400	13136.05	2.37	0	-9227	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2826	9.32	0.62	12	0.20	1404.00	21176.00	13850	20230810	-5.56	9660	20221013	35.40	13850	-5.56	20230810	9750	34.15	20230103	13850	-5.56	20230810	9660	35.40	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
105	20230814	090310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13050	-350	5	-2.61	152336220	11544	10.37	13350	13350	13050	17420	9380	13400	13196.14	2.37	0	-2134	13746	13572	13486	13312	13226	13530	13270	108	4020	500	9910	10	1	21605760	2820	9.29	0.62	12	0.05	1404.00	21176.00	13850	20230810	-5.78	9660	20221013	35.09	13850	-5.78	20230810	9750	33.85	20230103	13850	-5.78	20230810	9660	35.09	20221013	3.37	N	017890	500	108 억		513100	N	N	0	N	00	N
106	20230811	160309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	-160	5	-1.18	1500506340	111066	96.56	13540	13660	13400	17620	9500	13560	13510.24	2.40	0	-4642	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2895	9.54	0.63	12	0.51	1404.00	21176.00	13850	20230810	-3.25	9660	20221013	38.72	13850	-3.25	20230810	9750	37.44	20230103	13850	-3.25	20230810	9660	38.72	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
107	20230811	150308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13460	-100	5	-0.74	1357838840	100435	87.32	13540	13660	13400	17620	9500	13560	13519.57	2.40	0	-4853	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2908	9.59	0.64	12	0.46	1404.00	21176.00	13850	20230810	-2.82	9660	20221013	39.34	13850	-2.82	20230810	9750	38.05	20230103	13850	-2.82	20230810	9660	39.34	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
108	20230811	140309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13500	-60	5	-0.44	1144612210	84568	73.53	13540	13660	13410	17620	9500	13560	13534.81	2.40	0	-4644	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2917	9.62	0.64	12	0.39	1404.00	21176.00	13850	20230810	-2.53	9660	20221013	39.75	13850	-2.53	20230810	9750	38.46	20230103	13850	-2.53	20230810	9660	39.75	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
109	20230811	130308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13500	-60	5	-0.44	883551440	65224	56.71	13540	13660	13450	17620	9500	13560	13546.41	2.40	0	-663	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2917	9.62	0.64	12	0.30	1404.00	21176.00	13850	20230810	-2.53	9660	20221013	39.75	13850	-2.53	20230810	9750	38.46	20230103	13850	-2.53	20230810	9660	39.75	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
110	20230811	120307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13520	-40	5	-0.29	709586060	52327	45.49	13540	13660	13450	17620	9500	13560	13560.61	2.40	0	-470	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2921	9.63	0.64	12	0.24	1404.00	21176.00	13850	20230810	-2.38	9660	20221013	39.96	13850	-2.38	20230810	9750	38.67	20230103	13850	-2.38	20230810	9660	39.96	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
111	20230811	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13600	40	2	0.29	529568970	39036	33.94	13540	13660	13450	17620	9500	13560	13566.17	2.40	0	689	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2938	9.69	0.64	12	0.18	1404.00	21176.00	13850	20230810	-1.81	9660	20221013	40.79	13850	-1.81	20230810	9750	39.49	20230103	13850	-1.81	20230810	9660	40.79	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
112	20230811	100304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13550	-10	5	-0.07	301797310	22300	19.39	13540	13620	13450	17620	9500	13560	13533.48	2.40	0	-3470	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2928	9.65	0.64	12	0.10	1404.00	21176.00	13850	20230810	-2.17	9660	20221013	40.27	13850	-2.17	20230810	9750	38.97	20230103	13850	-2.17	20230810	9660	40.27	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
113	20230811	090307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13540	-20	5	-0.15	41215740	3045	2.65	13540	13600	13520	17620	9500	13560	13535.30	2.40	0	27	14066	13812	13596	13342	13126	13940	13470	108	4060	500	10030	10	1	21605760	2925	9.64	0.64	12	0.01	1404.00	21176.00	13850	20230810	-2.24	9660	20221013	40.17	13850	-2.24	20230810	9750	38.87	20230103	13850	-2.24	20230810	9660	40.17	20221013	3.36	N	017890	500	108 억		517722	N	N	0	N	00	N
114	20230810	160305	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13560	90	2	0.67	1567637810	114786	122.56	13400	13850	13380	17510	9430	13470	13657.06	2.42	0	-3687	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2930	9.66	0.64	12	0.53	1404.00	21176.00	13850	20230810	-2.09	9660	20221013	40.37	13850	-2.09	20230810	9750	39.08	20230103	13850	-2.09	20230810	9660	40.37	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
115	20230810	150305	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13510	40	2	0.30	1509004250	110454	117.94	13400	13850	13380	17510	9430	13470	13661.83	2.42	0	-3650	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2919	9.62	0.64	12	0.51	1404.00	21176.00	13850	20230810	-2.45	9660	20221013	39.86	13850	-2.45	20230810	9750	38.56	20230103	13850	-2.45	20230810	9660	39.86	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
116	20230810	140305	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13550	80	2	0.59	1332223290	97399	104.00	13400	13850	13380	17510	9430	13470	13678.00	2.42	0	-3692	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2928	9.65	0.64	12	0.45	1404.00	21176.00	13850	20230810	-2.17	9660	20221013	40.27	13850	-2.17	20230810	9750	38.97	20230103	13850	-2.17	20230810	9660	40.27	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
117	20230810	130302	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13630	160	2	1.19	1158834920	84645	90.38	13400	13850	13380	17510	9430	13470	13690.53	2.42	0	-1276	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2945	9.71	0.64	12	0.39	1404.00	21176.00	13850	20230810	-1.59	9660	20221013	41.10	13850	-1.59	20230810	9750	39.79	20230103	13850	-1.59	20230810	9660	41.10	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
118	20230810	120305	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13680	210	2	1.56	1052169020	76831	82.04	13400	13850	13380	17510	9430	13470	13694.59	2.42	0	-2004	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2956	9.74	0.65	12	0.36	1404.00	21176.00	13850	20230810	-1.23	9660	20221013	41.61	13850	-1.23	20230810	9750	40.31	20230103	13850	-1.23	20230810	9660	41.61	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
119	20230810	110307	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13640	170	2	1.26	1009501970	73710	78.70	13400	13850	13380	17510	9430	13470	13695.59	2.42	0	-2000	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2947	9.72	0.64	12	0.34	1404.00	21176.00	13850	20230810	-1.52	9660	20221013	41.20	13850	-1.52	20230810	9750	39.90	20230103	13850	-1.52	20230810	9660	41.20	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
120	20230810	100307	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13650	180	2	1.34	890120410	64971	69.37	13400	13850	13380	17510	9430	13470	13700.27	2.42	0	-15	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2949	9.72	0.64	12	0.30	1404.00	21176.00	13850	20230810	-1.44	9660	20221013	41.30	13850	-1.44	20230810	9750	40.00	20230103	13850	-1.44	20230810	9660	41.30	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
121	20230810	090306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	-90	5	-0.67	19755460	1471	1.57	13400	13580	13380	17510	9430	13470	13429.95	2.42	0	216	13756	13612	13456	13312	13156	13685	13385	108	4040	500	9960	10	1	21605760	2891	9.53	0.63	12	0.01	1404.00	21176.00	13720	20230808	-2.48	9660	20221013	38.51	13720	-2.48	20230808	9750	37.23	20230103	13720	-2.48	20230808	9660	38.51	20221013	3.30	N	017890	500	108 억		522513	N	N	0	N	00	N
122	20230809	160305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13470	70	2	0.52	1259909680	93542	45.88	13370	13600	13300	17420	9380	13400	13469.15	2.42	0	-2356	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2910	9.59	0.64	12	0.43	1404.00	21176.00	13720	20230808	-1.82	9660	20221013	39.44	13720	-1.82	20230808	9750	38.15	20230103	13720	-1.82	20230808	9660	39.44	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
123	20230809	150303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13450	50	2	0.37	1199532510	89055	43.68	13370	13600	13300	17420	9380	13400	13469.83	2.42	0	-2238	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2906	9.58	0.64	12	0.41	1404.00	21176.00	13720	20230808	-1.97	9660	20221013	39.23	13720	-1.97	20230808	9750	37.95	20230103	13720	-1.97	20230808	9660	39.23	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
124	20230809	140302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	0	3	0.00	1096059580	81355	39.90	13370	13600	13300	17420	9380	13400	13472.85	2.42	0	-1136	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2895	9.54	0.63	12	0.38	1404.00	21176.00	13720	20230808	-2.33	9660	20221013	38.72	13720	-2.33	20230808	9750	37.44	20230103	13720	-2.33	20230808	9660	38.72	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
125	20230809	130307	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13480	80	2	0.60	1014483330	75286	36.92	13370	13600	13300	17420	9380	13400	13475.39	2.42	0	-198	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2912	9.60	0.64	12	0.35	1404.00	21176.00	13720	20230808	-1.75	9660	20221013	39.54	13720	-1.75	20230808	9750	38.26	20230103	13720	-1.75	20230808	9660	39.54	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
126	20230809	120306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13460	60	2	0.45	961909410	71384	35.01	13370	13600	13300	17420	9380	13400	13475.49	2.42	0	-171	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2908	9.59	0.64	12	0.33	1404.00	21176.00	13720	20230808	-1.90	9660	20221013	39.34	13720	-1.90	20230808	9750	38.05	20230103	13720	-1.90	20230808	9660	39.34	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
127	20230809	110305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13530	130	2	0.97	796932570	59137	29.00	13370	13600	13300	17420	9380	13400	13476.47	2.42	0	957	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2923	9.64	0.64	12	0.27	1404.00	21176.00	13720	20230808	-1.38	9660	20221013	40.06	13720	-1.38	20230808	9750	38.77	20230103	13720	-1.38	20230808	9660	40.06	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
128	20230809	100302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13520	120	2	0.90	602161130	44770	21.96	13370	13600	13300	17420	9380	13400	13450.48	2.42	0	3798	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2921	9.63	0.64	12	0.21	1404.00	21176.00	13720	20230808	-1.46	9660	20221013	39.96	13720	-1.46	20230808	9750	38.67	20230103	13720	-1.46	20230808	9660	39.96	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
129	20230809	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13310	-90	5	-0.67	23167910	1737	0.85	13370	13370	13300	17420	9380	13400	13323.26	2.42	0	139	13960	13680	13440	13160	12920	13660	13140	108	4020	500	9910	10	1	21605760	2876	9.48	0.63	12	0.01	1404.00	21176.00	13720	20230808	-2.99	9660	20221013	37.78	13720	-2.99	20230808	9750	36.51	20230103	13720	-2.99	20230808	9660	37.78	20221013	3.26	N	017890	500	108 억		523007	N	N	0	N	00	N
130	20230808	160307	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13400	0	3	0.00	2738218180	203401	102.24	13400	13720	13200	17420	9380	13400	13462.17	2.45	0	-6129	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2895	9.54	0.63	12	0.94	1404.00	21176.00	13720	20230808	-2.33	9660	20221013	38.72	13720	-2.33	20230808	9750	37.44	20230103	13720	-2.33	20230808	9660	38.72	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
131	20230808	150304	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13370	-30	5	-0.22	2633796320	195603	98.32	13400	13720	13200	17420	9380	13400	13465.01	2.45	0	-5994	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2889	9.52	0.63	12	0.91	1404.00	21176.00	13720	20230808	-2.55	9660	20221013	38.41	13720	-2.55	20230808	9750	37.13	20230103	13720	-2.55	20230808	9660	38.41	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
132	20230808	140302	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13560	160	2	1.19	2328440460	172973	86.95	13400	13720	13200	17420	9380	13400	13461.29	2.45	0	2388	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2930	9.66	0.64	12	0.80	1404.00	21176.00	13720	20230808	-1.17	9660	20221013	40.37	13720	-1.17	20230808	9750	39.08	20230103	13720	-1.17	20230808	9660	40.37	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
133	20230808	130300	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13530	130	2	0.97	2115191650	157215	79.03	13400	13720	13200	17420	9380	13400	13454.13	2.45	0	4658	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2923	9.64	0.64	12	0.73	1404.00	21176.00	13720	20230808	-1.38	9660	20221013	40.06	13720	-1.38	20230808	9750	38.77	20230103	13720	-1.38	20230808	9660	40.06	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
134	20230808	120302	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	13460	60	2	0.45	1917429670	142555	71.66	13400	13720	13200	17420	9380	13400	13450.46	2.45	0	8721	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2908	9.59	0.64	12	0.66	1404.00	21176.00	13720	20230808	-1.90	9660	20221013	39.34	13720	-1.90	20230808	9750	38.05	20230103	13720	-1.90	20230808	9660	39.34	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
135	20230808	110301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13420	20	2	0.15	723117710	54443	27.37	13400	13490	13200	17420	9380	13400	13282.11	2.45	0	774	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2899	9.56	0.63	12	0.25	1404.00	21176.00	13560	20230724	-1.03	9660	20221013	38.92	13560	-1.03	20230724	9750	37.64	20230103	13560	-1.03	20230724	9660	38.92	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
136	20230808	100304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	-100	5	-0.75	331092370	24914	12.52	13400	13490	13200	17420	9380	13400	13289.41	2.45	0	-5374	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2874	9.47	0.63	12	0.12	1404.00	21176.00	13560	20230724	-1.92	9660	20221013	37.68	13560	-1.92	20230724	9750	36.41	20230103	13560	-1.92	20230724	9660	37.68	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
137	20230808	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13360	-40	5	-0.30	16217370	1214	0.61	13400	13400	13350	17420	9380	13400	13358.62	2.45	0	-617	13760	13580	13370	13190	12980	13475	13085	108	4020	500	9910	10	1	21605760	2887	9.52	0.63	12	0.01	1404.00	21176.00	13560	20230724	-1.47	9660	20221013	38.30	13560	-1.47	20230724	9750	37.03	20230103	13560	-1.47	20230724	9660	38.30	20221013	3.22	N	017890	500	108 억		528798	N	N	0	N	00	N
138	20230807	160302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	50	2	0.37	2660362800	198774	157.27	13470	13550	13160	17350	9350	13350	13383.85	2.49	0	-10078	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2895	9.54	0.63	12	0.92	1404.00	21176.00	13560	20230724	-1.18	9660	20221013	38.72	13560	-1.18	20230724	9750	37.44	20230103	13560	-1.18	20230724	9660	38.72	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
139	20230807	150300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13390	40	2	0.30	2588987710	193443	153.05	13470	13550	13160	17350	9350	13350	13383.73	2.49	0	-9297	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2893	9.54	0.63	12	0.90	1404.00	21176.00	13560	20230724	-1.25	9660	20221013	38.61	13560	-1.25	20230724	9750	37.33	20230103	13560	-1.25	20230724	9660	38.61	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
140	20230807	140302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	20	2	0.15	2085946090	155852	123.31	13470	13550	13160	17350	9350	13350	13384.15	2.49	0	-10279	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2889	9.52	0.63	12	0.72	1404.00	21176.00	13560	20230724	-1.40	9660	20221013	38.41	13560	-1.40	20230724	9750	37.13	20230103	13560	-1.40	20230724	9660	38.41	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
141	20230807	130300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	-10	5	-0.07	1725578410	128890	101.97	13470	13550	13160	17350	9350	13350	13388.00	2.49	0	-9762	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2882	9.50	0.63	12	0.60	1404.00	21176.00	13560	20230724	-1.62	9660	20221013	38.10	13560	-1.62	20230724	9750	36.82	20230103	13560	-1.62	20230724	9660	38.10	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
142	20230807	120300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	30	2	0.22	1418662050	105940	83.82	13470	13550	13160	17350	9350	13350	13391.19	2.49	0	-8401	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2891	9.53	0.63	12	0.49	1404.00	21176.00	13560	20230724	-1.33	9660	20221013	38.51	13560	-1.33	20230724	9750	37.23	20230103	13560	-1.33	20230724	9660	38.51	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
143	20230807	110258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	60	2	0.45	1185013570	88471	70.00	13470	13550	13160	17350	9350	13350	13394.38	2.49	0	-9721	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2897	9.55	0.63	12	0.41	1404.00	21176.00	13560	20230724	-1.11	9660	20221013	38.82	13560	-1.11	20230724	9750	37.54	20230103	13560	-1.11	20230724	9660	38.82	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
144	20230807	100302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13480	130	2	0.97	887489670	66261	52.42	13470	13550	13160	17350	9350	13350	13393.85	2.49	0	-7872	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2912	9.60	0.64	12	0.31	1404.00	21176.00	13560	20230724	-0.59	9660	20221013	39.54	13560	-0.59	20230724	9750	38.26	20230103	13560	-0.59	20230724	9660	39.54	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
145	20230807	090301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13450	100	2	0.75	66700580	4972	3.93	13470	13470	13330	17350	9350	13350	13415.37	2.49	0	-1120	13776	13562	13286	13072	12796	13670	13180	108	4000	500	9870	10	1	21605760	2906	9.58	0.64	12	0.02	1404.00	21176.00	13560	20230724	-0.81	9660	20221013	39.23	13560	-0.81	20230724	9750	37.95	20230103	13560	-0.81	20230724	9660	39.23	20221013	3.21	N	017890	500	108 억		538848	N	N	0	N	00	N
146	20230804	160258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13350	150	2	1.14	1658990010	125185	100.14	13200	13500	13010	17160	9240	13200	13252.11	2.56	0	-13492	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2884	9.51	0.63	12	0.58	1404.00	21176.00	13560	20230724	-1.55	9660	20221013	38.20	13560	-1.55	20230724	9750	36.92	20230103	13560	-1.55	20230724	9660	38.20	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
147	20230804	150300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13370	170	2	1.29	1511193190	114120	91.29	13200	13500	13010	17160	9240	13200	13242.14	2.56	0	-13557	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2889	9.52	0.63	12	0.53	1404.00	21176.00	13560	20230724	-1.40	9660	20221013	38.41	13560	-1.40	20230724	9750	37.13	20230103	13560	-1.40	20230724	9660	38.41	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
148	20230804	140302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13280	80	2	0.61	1070384250	81153	64.92	13200	13500	13010	17160	9240	13200	13189.71	2.56	0	-17950	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2869	9.46	0.63	12	0.38	1404.00	21176.00	13560	20230724	-2.06	9660	20221013	37.47	13560	-2.06	20230724	9750	36.21	20230103	13560	-2.06	20230724	9660	37.47	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
149	20230804	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	20	2	0.15	897434800	68079	54.46	13200	13500	13010	17160	9240	13200	13182.26	2.56	0	-19301	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2856	9.42	0.62	12	0.32	1404.00	21176.00	13560	20230724	-2.51	9660	20221013	36.85	13560	-2.51	20230724	9750	35.59	20230103	13560	-2.51	20230724	9660	36.85	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
150	20230804	120259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	100	2	0.76	772281670	58603	46.88	13200	13500	13010	17160	9240	13200	13178.19	2.56	0	-18415	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2874	9.47	0.63	12	0.27	1404.00	21176.00	13560	20230724	-1.92	9660	20221013	37.68	13560	-1.92	20230724	9750	36.41	20230103	13560	-1.92	20230724	9660	37.68	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
151	20230804	110259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13070	-130	5	-0.98	644395050	48908	39.12	13200	13500	13010	17160	9240	13200	13175.66	2.56	0	-14541	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2824	9.31	0.62	12	0.23	1404.00	21176.00	13560	20230724	-3.61	9660	20221013	35.30	13560	-3.61	20230724	9750	34.05	20230103	13560	-3.61	20230724	9660	35.30	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
152	20230804	100256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13110	-90	5	-0.68	582822600	44200	35.36	13200	13500	13010	17160	9240	13200	13186.03	2.56	0	-12724	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2833	9.34	0.62	12	0.20	1404.00	21176.00	13560	20230724	-3.32	9660	20221013	35.71	13560	-3.32	20230724	9750	34.46	20230103	13560	-3.32	20230724	9660	35.71	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
153	20230804	090256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-120	5	-0.91	83293070	6340	5.07	13200	13200	13060	17160	9240	13200	13137.71	2.56	0	112	13613	13406	13023	12816	12433	13510	12920	108	3960	500	9760	10	1	21605760	2826	9.32	0.62	12	0.03	1404.00	21176.00	13560	20230724	-3.54	9660	20221013	35.40	13560	-3.54	20230724	9750	34.15	20230103	13560	-3.54	20230724	9660	35.40	20221013	3.23	N	017890	500	108 억		552212	N	N	0	N	00	N
154	20230803	160257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	250	2	1.93	1603239100	124366	64.19	12840	13230	12640	16830	9070	12950	12888.73	2.62	0	-13283	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2852	9.40	0.62	12	0.58	1404.00	21176.00	13560	20230724	-2.65	9660	20221013	36.65	13560	-2.65	20230724	9750	35.38	20230103	13560	-2.65	20230724	9660	36.65	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
155	20230803	150259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13070	120	2	0.93	1403714900	109201	56.36	12840	13090	12640	16830	9070	12950	12854.41	2.62	0	-10700	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2824	9.31	0.62	12	0.51	1404.00	21176.00	13560	20230724	-3.61	9660	20221013	35.30	13560	-3.61	20230724	9750	34.05	20230103	13560	-3.61	20230724	9660	35.30	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
156	20230803	140255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13070	120	2	0.93	1243328210	96901	50.01	12840	13070	12640	16830	9070	12950	12830.91	2.62	0	-6923	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2824	9.31	0.62	12	0.45	1404.00	21176.00	13560	20230724	-3.61	9660	20221013	35.30	13560	-3.61	20230724	9750	34.05	20230103	13560	-3.61	20230724	9660	35.30	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
157	20230803	130258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	-10	5	-0.08	1089847680	85056	43.90	12840	13040	12640	16830	9070	12950	12813.30	2.62	0	-10581	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2796	9.22	0.61	12	0.39	1404.00	21176.00	13560	20230724	-4.57	9660	20221013	33.95	13560	-4.57	20230724	9750	32.72	20230103	13560	-4.57	20230724	9660	33.95	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
158	20230803	120258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	-70	5	-0.54	1015457560	79269	40.91	12840	13040	12640	16830	9070	12950	12810.27	2.62	0	-12509	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2783	9.17	0.61	12	0.37	1404.00	21176.00	13560	20230724	-5.01	9660	20221013	33.33	13560	-5.01	20230724	9750	32.10	20230103	13560	-5.01	20230724	9660	33.33	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
159	20230803	110255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12710	-240	5	-1.85	773921210	60608	31.28	12840	12980	12640	16830	9070	12950	12769.29	2.62	0	-8527	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2746	9.05	0.60	12	0.28	1404.00	21176.00	13560	20230724	-6.27	9660	20221013	31.57	13560	-6.27	20230724	9750	30.36	20230103	13560	-6.27	20230724	9660	31.57	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
160	20230803	100256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-100	5	-0.77	440523600	34489	17.80	12840	12980	12640	16830	9070	12950	12772.87	2.62	0	-3737	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2776	9.15	0.61	12	0.16	1404.00	21176.00	13560	20230724	-5.24	9660	20221013	33.02	13560	-5.24	20230724	9750	31.79	20230103	13560	-5.24	20230724	9660	33.02	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
161	20230803	090256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12900	-50	5	-0.39	37414810	2911	1.50	12840	12900	12840	16830	9070	12950	12852.91	2.62	0	-131	13616	13282	13006	12672	12396	13450	12840	108	3880	500	9580	10	1	21605760	2787	9.19	0.61	12	0.01	1404.00	21176.00	13560	20230724	-4.87	9660	20221013	33.54	13560	-4.87	20230724	9750	32.31	20230103	13560	-4.87	20230724	9660	33.54	20221013	3.27	N	017890	500	108 억		565664	N	N	0	N	00	N
162	20230802	160256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	90	2	0.70	2519123010	192526	112.97	12830	13340	12730	16710	9010	12860	13084.68	2.63	0	-2860	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2798	9.22	0.61	12	0.89	1404.00	21176.00	13560	20230724	-4.50	9660	20221013	34.06	13560	-4.50	20230724	9750	32.82	20230103	13560	-4.50	20230724	9660	34.06	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
163	20230802	150258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	90	2	0.70	2391153570	182606	107.15	12830	13340	12730	16710	9010	12860	13094.71	2.63	0	-1233	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2798	9.22	0.61	12	0.85	1404.00	21176.00	13560	20230724	-4.50	9660	20221013	34.06	13560	-4.50	20230724	9750	32.82	20230103	13560	-4.50	20230724	9660	34.06	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
164	20230802	140258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	70	2	0.54	2320663620	177150	103.95	12830	13340	12730	16710	9010	12860	13100.10	2.63	0	761	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2794	9.21	0.61	12	0.82	1404.00	21176.00	13560	20230724	-4.65	9660	20221013	33.85	13560	-4.65	20230724	9750	32.62	20230103	13560	-4.65	20230724	9660	33.85	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
165	20230802	130256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13000	140	2	1.09	2169192070	165441	97.08	12830	13340	12730	16710	9010	12860	13111.70	2.63	0	2856	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2809	9.26	0.61	12	0.77	1404.00	21176.00	13560	20230724	-4.13	9660	20221013	34.58	13560	-4.13	20230724	9750	33.33	20230103	13560	-4.13	20230724	9660	34.58	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
166	20230802	120254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12970	110	2	0.86	2035861270	155177	91.06	12830	13340	12730	16710	9010	12860	13119.75	2.63	0	5464	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2802	9.24	0.61	12	0.72	1404.00	21176.00	13560	20230724	-4.35	9660	20221013	34.27	13560	-4.35	20230724	9750	33.03	20230103	13560	-4.35	20230724	9660	34.27	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
167	20230802	110253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	390	2	3.03	1596892870	121563	71.33	12830	13340	12730	16710	9010	12860	13136.53	2.63	0	16327	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2863	9.44	0.63	12	0.56	1404.00	21176.00	13560	20230724	-2.29	9660	20221013	37.16	13560	-2.29	20230724	9750	35.90	20230103	13560	-2.29	20230724	9660	37.16	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
168	20230802	100255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	13090	230	2	1.79	554704950	42598	25.00	12830	13180	12730	16710	9010	12860	13022.17	2.63	0	-875	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2828	9.32	0.62	12	0.20	1404.00	21176.00	13560	20230724	-3.47	9660	20221013	35.51	13560	-3.47	20230724	9750	34.26	20230103	13560	-3.47	20230724	9660	35.51	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
169	20230802	090255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	-20	5	-0.16	23264010	1821	1.07	12830	12840	12730	16710	9010	12860	12771.36	2.63	0	787	13333	13096	12873	12636	12413	12985	12525	108	3850	500	9510	10	1	21605760	2774	9.15	0.61	12	0.01	1404.00	21176.00	13560	20230724	-5.31	9660	20221013	32.92	13560	-5.31	20230724	9750	31.69	20230103	13560	-5.31	20230724	9660	32.92	20221013	3.25	N	017890	500	108 억		568495	N	N	0	N	00	N
170	20230801	160256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	40	2	0.31	2180702120	169762	161.56	12900	13110	12650	16660	8980	12820	12845.63	2.73	0	-21793	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2779	9.16	0.61	12	0.79	1404.00	21176.00	13560	20230724	-5.16	9660	20221013	33.13	13560	-5.16	20230724	9750	31.90	20230103	13560	-5.16	20230724	9660	33.13	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
171	20230801	150253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12690	-130	5	-1.01	2036079520	158424	150.77	12900	13110	12660	16660	8980	12820	12852.09	2.73	0	-22181	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2742	9.04	0.60	12	0.73	1404.00	21176.00	13560	20230724	-6.42	9660	20221013	31.37	13560	-6.42	20230724	9750	30.15	20230103	13560	-6.42	20230724	9660	31.37	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
172	20230801	140259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-150	5	-1.17	1760475480	136695	130.09	12900	13110	12660	16660	8980	12820	12878.86	2.73	0	-27548	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2737	9.02	0.60	12	0.63	1404.00	21176.00	13560	20230724	-6.56	9660	20221013	31.16	13560	-6.56	20230724	9750	29.95	20230103	13560	-6.56	20230724	9660	31.16	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
173	20230801	130254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	-50	5	-0.39	1467152140	113623	108.13	12900	13110	12750	16660	8980	12820	12912.46	2.73	0	-27650	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2759	9.10	0.60	12	0.53	1404.00	21176.00	13560	20230724	-5.83	9660	20221013	32.19	13560	-5.83	20230724	9750	30.97	20230103	13560	-5.83	20230724	9660	32.19	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
174	20230801	120255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	20	2	0.16	1210123330	93524	89.00	12900	13110	12770	16660	8980	12820	12939.17	2.73	0	-25793	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2774	9.15	0.61	12	0.43	1404.00	21176.00	13560	20230724	-5.31	9660	20221013	32.92	13560	-5.31	20230724	9750	31.69	20230103	13560	-5.31	20230724	9660	32.92	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
175	20230801	110252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12820	0	3	0.00	1085953530	83840	79.79	12900	13110	12770	16660	8980	12820	12952.69	2.73	0	-23270	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2770	9.13	0.61	12	0.39	1404.00	21176.00	13560	20230724	-5.46	9660	20221013	32.71	13560	-5.46	20230724	9750	31.49	20230103	13560	-5.46	20230724	9660	32.71	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
176	20230801	100254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12960	140	2	1.09	845291460	65132	61.98	12900	13110	12770	16660	8980	12820	12978.13	2.73	0	-19851	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2800	9.23	0.61	12	0.30	1404.00	21176.00	13560	20230724	-4.42	9660	20221013	34.16	13560	-4.42	20230724	9750	32.92	20230103	13560	-4.42	20230724	9660	34.16	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N
177	20230801	090252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	-50	5	-0.39	54324690	4227	4.02	12900	12900	12770	16660	8980	12820	12851.83	2.73	0	-1808	13046	12932	12776	12662	12506	12990	12720	108	3840	500	9480	10	1	21605760	2759	9.10	0.60	12	0.02	1404.00	21176.00	13560	20230724	-5.83	9660	20221013	32.19	13560	-5.83	20230724	9750	30.97	20230103	13560	-5.83	20230724	9660	32.19	20221013	3.22	N	017890	500	108 억		590288	N	N	0	N	00	N