KissMeData/352940/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	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	75	2	1.58	290603965	59623	238.75	4715	4945	4685	6180	3335	4760	4874.02	1.22	0	5280	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	525	-15.25	1.13	12	0.55	-317.00	4278.00	6060	20220830	-20.21	3800	20230427	27.24	5930	-18.47	20230614	3800	27.24	20230427	6040	-19.95	20220831	3800	27.24	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
3	20230831	151516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	70	2	1.47	287350755	58950	236.05	4715	4945	4685	6180	3335	4760	4874.48	1.22	0	5437	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	525	-15.24	1.13	12	0.54	-317.00	4278.00	6060	20220830	-20.30	3800	20230427	27.11	5930	-18.55	20230614	3800	27.11	20230427	6040	-20.03	20220831	3800	27.11	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
4	20230831	141637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	40	2	0.84	278755280	57156	228.87	4715	4945	4685	6180	3335	4760	4877.10	1.22	0	5897	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	522	-15.14	1.12	12	0.53	-317.00	4278.00	6060	20220830	-20.79	3800	20230427	26.32	5930	-19.06	20230614	3800	26.32	20230427	6040	-20.53	20220831	3800	26.32	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
5	20230831	131557	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	100	2	2.10	254377330	52107	208.65	4715	4945	4685	6180	3335	4760	4881.83	1.22	0	9675	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	528	-15.33	1.14	12	0.48	-317.00	4278.00	6060	20220830	-19.80	3800	20230427	27.89	5930	-18.04	20230614	3800	27.89	20230427	6040	-19.54	20220831	3800	27.89	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
6	20230831	121653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	140	2	2.94	243241750	49822	199.50	4715	4945	4685	6180	3335	4760	4882.22	1.22	0	11361	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	533	-15.46	1.15	12	0.46	-317.00	4278.00	6060	20220830	-19.14	3800	20230427	28.95	5930	-17.37	20230614	3800	28.95	20230427	6040	-18.87	20220831	3800	28.95	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
7	20230831	112135	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	140	2	2.94	224451100	46001	184.20	4715	4945	4685	6180	3335	4760	4879.27	1.22	0	12033	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	533	-15.46	1.15	12	0.42	-317.00	4278.00	6060	20220830	-19.14	3800	20230427	28.95	5930	-17.37	20230614	3800	28.95	20230427	6040	-18.87	20220831	3800	28.95	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
8	20230831	101743	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	135	2	2.84	152064190	31243	125.11	4715	4940	4685	6180	3335	4760	4867.14	1.22	0	8142	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	532	-15.44	1.14	12	0.29	-317.00	4278.00	6060	20220830	-19.22	3800	20230427	28.82	5930	-17.45	20230614	3800	28.82	20230427	6040	-18.96	20220831	3800	28.82	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
9	20230831	091618	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	10	2	0.21	6531240	1375	5.51	4715	4820	4685	6180	3335	4760	4749.99	1.22	0	-285	4876	4817	4741	4682	4606	4847	4712	60	1420	500	3140	5	1	10867730	518	-15.05	1.12	12	0.01	-317.00	4278.00	6060	20220830	-21.29	3800	20230427	25.53	5930	-19.56	20230614	3800	25.53	20230427	6040	-21.03	20220831	3800	25.53	20230427	1.39	N	352940	500	59 억		132400	N	N	0	N	00	N
10	20230830	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	45	2	0.95	117783615	24973	77.45	4670	4800	4665	6120	3305	4715	4716.44	1.23	0	-2568	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	517	-15.02	1.11	12	0.23	-317.00	4278.00	6060	20220829	-21.45	3800	20230427	25.26	5930	-19.73	20230614	3800	25.26	20230427	6060	-21.45	20220830	3800	25.26	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
11	20230830	151446	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	40	2	0.85	111552840	23655	73.36	4670	4800	4665	6120	3305	4715	4715.82	1.23	0	-2543	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	517	-15.00	1.11	12	0.22	-317.00	4278.00	6060	20220829	-21.53	3800	20230427	25.13	5930	-19.81	20230614	3800	25.13	20230427	6060	-21.53	20220830	3800	25.13	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
12	20230830	141545	57	100.00	KOSDAQ		화학	N	N	N	N		N	4750	35	2	0.74	77955590	16567	51.38	4670	4800	4665	6120	3305	4715	4705.47	1.23	0	-2384	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	516	-14.98	1.11	12	0.15	-317.00	4278.00	6060	20220829	-21.62	3800	20230427	25.00	5930	-19.90	20230614	3800	25.00	20230427	6060	-21.62	20220830	3800	25.00	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
13	20230830	131542	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	5	2	0.11	70260145	14937	46.32	4670	4800	4665	6120	3305	4715	4703.77	1.23	0	-2093	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	513	-14.89	1.10	12	0.14	-317.00	4278.00	6060	20220829	-22.11	3800	20230427	24.21	5930	-20.40	20230614	3800	24.21	20230427	6060	-22.11	20220830	3800	24.21	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
14	20230830	121553	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-15	5	-0.32	56582990	12032	37.31	4670	4800	4665	6120	3305	4715	4702.71	1.23	0	-1698	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	511	-14.83	1.10	12	0.11	-317.00	4278.00	6060	20220829	-22.44	3800	20230427	23.68	5930	-20.74	20230614	3800	23.68	20230427	6060	-22.44	20220830	3800	23.68	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
15	20230830	112122	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	10	2	0.21	50478440	10736	33.30	4670	4800	4665	6120	3305	4715	4701.79	1.23	0	-1101	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	514	-14.91	1.10	12	0.10	-317.00	4278.00	6060	20220829	-22.03	3800	20230427	24.34	5930	-20.32	20230614	3800	24.34	20230427	6060	-22.03	20220830	3800	24.34	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
16	20230830	101643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-15	5	-0.32	34687055	7391	22.92	4670	4800	4665	6120	3305	4715	4693.15	1.23	0	-668	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	511	-14.83	1.10	12	0.07	-317.00	4278.00	6060	20220829	-22.44	3800	20230427	23.68	5930	-20.74	20230614	3800	23.68	20230427	6060	-22.44	20220830	3800	23.68	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
17	20230830	091543	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	-10	5	-0.21	13592580	2883	8.94	4670	4800	4670	6120	3305	4715	4714.73	1.23	0	-575	4878	4796	4698	4616	4518	4837	4657	60	1405	500	3110	5	1	10867730	511	-14.84	1.10	12	0.03	-317.00	4278.00	6060	20220829	-22.36	3800	20230427	23.82	5930	-20.66	20230614	3800	23.82	20230427	6060	-22.36	20220830	3800	23.82	20230427	1.42	N	352940	500	59 억		133915	N	N	0	N	00	N
18	20230829	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	115	2	2.50	150197475	32124	109.27	4600	4780	4600	5980	3220	4600	4674.93	1.23	0	46	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	512	-14.87	1.10	12	0.30	-317.00	4278.00	6060	20220829	-22.19	3800	20230427	24.08	5930	-20.49	20230614	3800	24.08	20230427	6060	-22.19	20220829	3800	24.08	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
19	20230829	151457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	70	2	1.52	138473990	29635	100.81	4600	4780	4600	5980	3220	4600	4672.65	1.23	0	40	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	508	-14.73	1.09	12	0.27	-317.00	4278.00	6060	20220829	-22.94	3800	20230427	22.89	5930	-21.25	20230614	3800	22.89	20230427	6060	-22.94	20220829	3800	22.89	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
20	20230829	141643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	75	2	1.63	127272915	27228	92.62	4600	4780	4600	5980	3220	4600	4674.34	1.23	0	-729	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	508	-14.75	1.09	12	0.25	-317.00	4278.00	6060	20220829	-22.85	3800	20230427	23.03	5930	-21.16	20230614	3800	23.03	20230427	6060	-22.85	20220829	3800	23.03	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
21	20230829	131533	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	45	2	0.98	111673225	23873	81.21	4600	4780	4600	5980	3220	4600	4677.80	1.23	0	-748	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	505	-14.65	1.09	12	0.22	-317.00	4278.00	6060	20220829	-23.35	3800	20230427	22.24	5930	-21.67	20230614	3800	22.24	20230427	6060	-23.35	20220829	3800	22.24	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
22	20230829	121643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4675	75	2	1.63	90394910	19270	65.55	4600	4780	4600	5980	3220	4600	4690.97	1.23	0	249	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	508	-14.75	1.09	12	0.18	-317.00	4278.00	6060	20220829	-22.85	3800	20230427	23.03	5930	-21.16	20230614	3800	23.03	20230427	6060	-22.85	20220829	3800	23.03	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
23	20230829	112345	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	105	2	2.28	86847460	18513	62.97	4600	4780	4600	5980	3220	4600	4691.16	1.23	0	596	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	511	-14.84	1.10	12	0.17	-317.00	4278.00	6060	20220829	-22.36	3800	20230427	23.82	5930	-20.66	20230614	3800	23.82	20230427	6060	-22.36	20220829	3800	23.82	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
24	20230829	101738	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	170	2	3.70	71292620	15216	51.76	4600	4780	4600	5980	3220	4600	4685.37	1.23	0	348	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	518	-15.05	1.12	12	0.14	-317.00	4278.00	6060	20220829	-21.29	3800	20230427	25.53	5930	-19.56	20230614	3800	25.53	20230427	6060	-21.29	20220829	3800	25.53	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
25	20230829	091144	57	100.00	KOSDAQ		화학	N	N	N	N		N	4605	5	2	0.11	3674130	798	2.71	4600	4610	4600	5980	3220	4600	4604.17	1.23	0	-216	4766	4682	4551	4467	4336	4725	4510	60	1380	500	3030	5	1	10867730	500	-14.53	1.08	12	0.01	-317.00	4278.00	6060	20220829	-24.01	3800	20230427	21.18	5930	-22.34	20230614	3800	21.18	20230427	6060	-24.01	20220829	3800	21.18	20230427	1.43	N	352940	500	59 억		133783	N	N	0	N	00	N
26	20230828	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	25	2	0.55	132573680	29201	87.21	4575	4635	4420	5940	3205	4575	4539.86	1.22	0	1030	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	500	-14.51	1.08	12	0.27	-317.00	4278.00	6060	20220829	-24.09	3800	20230427	21.05	5930	-22.43	20230614	3800	21.05	20230427	6060	-24.09	20220829	3800	21.05	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
27	20230828	151138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	0	3	0.00	125299670	27609	82.46	4575	4635	4420	5940	3205	4575	4538.36	1.22	0	718	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	497	-14.43	1.07	12	0.25	-317.00	4278.00	6060	20220829	-24.50	3800	20230427	20.39	5930	-22.85	20230614	3800	20.39	20230427	6060	-24.50	20220829	3800	20.39	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
28	20230828	141142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	0	3	0.00	112065190	24715	73.82	4575	4635	4420	5940	3205	4575	4534.30	1.22	0	549	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	497	-14.43	1.07	12	0.23	-317.00	4278.00	6060	20220829	-24.50	3800	20230427	20.39	5930	-22.85	20230614	3800	20.39	20230427	6060	-24.50	20220829	3800	20.39	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
29	20230828	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-5	5	-0.11	108391500	23911	71.41	4575	4635	4420	5940	3205	4575	4533.12	1.22	0	623	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	497	-14.42	1.07	12	0.22	-317.00	4278.00	6060	20220829	-24.59	3800	20230427	20.26	5930	-22.93	20230614	3800	20.26	20230427	6060	-24.59	20220829	3800	20.26	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
30	20230828	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	4600	25	2	0.55	94547300	20886	62.38	4575	4635	4420	5940	3205	4575	4526.83	1.22	0	764	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	500	-14.51	1.08	12	0.19	-317.00	4278.00	6060	20220829	-24.09	3800	20230427	21.05	5930	-22.43	20230614	3800	21.05	20230427	6060	-24.09	20220829	3800	21.05	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
31	20230828	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	-5	5	-0.11	71308225	15827	47.27	4575	4635	4420	5940	3205	4575	4505.48	1.22	0	-685	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	497	-14.42	1.07	12	0.15	-317.00	4278.00	6060	20220829	-24.59	3800	20230427	20.26	5930	-22.93	20230614	3800	20.26	20230427	6060	-24.59	20220829	3800	20.26	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
32	20230828	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-105	5	-2.30	65239420	14488	43.27	4575	4635	4420	5940	3205	4575	4503.00	1.22	0	-223	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	486	-14.10	1.04	12	0.13	-317.00	4278.00	6060	20220829	-26.24	3800	20230427	17.63	5930	-24.62	20230614	3800	17.63	20230427	6060	-26.24	20220829	3800	17.63	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
33	20230828	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4530	-45	5	-0.98	4448575	973	2.91	4575	4615	4530	5940	3205	4575	4572.02	1.22	0	-124	4785	4680	4500	4395	4215	4732	4447	60	1365	500	3010	5	1	10867730	492	-14.29	1.06	12	0.01	-317.00	4278.00	6060	20220829	-25.25	3800	20230427	19.21	5930	-23.61	20230614	3800	19.21	20230427	6060	-25.25	20220829	3800	19.21	20230427	1.44	N	352940	500	59 억		132839	N	N	0	N	00	N
34	20230825	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4575	150	2	3.39	152218445	33481	171.67	4435	4605	4320	5750	3100	4425	4546.33	1.20	0	2376	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	497	-14.43	1.07	12	0.31	-317.00	4278.00	6060	20220829	-24.50	3800	20230427	20.39	5930	-22.85	20230614	3800	20.39	20230427	6060	-24.50	20220829	3800	20.39	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
35	20230825	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	4585	160	2	3.62	139842090	30776	157.80	4435	4605	4320	5750	3100	4425	4543.87	1.20	0	2269	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	498	-14.46	1.07	12	0.28	-317.00	4278.00	6060	20220829	-24.34	3800	20230427	20.66	5930	-22.68	20230614	3800	20.66	20230427	6060	-24.34	20220829	3800	20.66	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
36	20230825	141138	57	100.00	KOSDAQ		화학	N	N	N	N		N	4570	145	2	3.28	122683600	27030	138.59	4435	4605	4320	5750	3100	4425	4538.79	1.20	0	2571	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	497	-14.42	1.07	12	0.25	-317.00	4278.00	6060	20220829	-24.59	3800	20230427	20.26	5930	-22.93	20230614	3800	20.26	20230427	6060	-24.59	20220829	3800	20.26	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
37	20230825	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	115	2	2.60	113261465	24965	128.01	4435	4605	4320	5750	3100	4425	4536.81	1.20	0	3202	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	493	-14.32	1.06	12	0.23	-317.00	4278.00	6060	20220829	-25.08	3800	20230427	19.47	5930	-23.44	20230614	3800	19.47	20230427	6060	-25.08	20220829	3800	19.47	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
38	20230825	121136	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	95	2	2.15	109144395	24057	123.35	4435	4605	4320	5750	3100	4425	4536.91	1.20	0	3312	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	491	-14.26	1.06	12	0.22	-317.00	4278.00	6060	20220829	-25.41	3800	20230427	18.95	5930	-23.78	20230614	3800	18.95	20230427	6060	-25.41	20220829	3800	18.95	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
39	20230825	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	95	2	2.15	106364280	23442	120.20	4435	4605	4320	5750	3100	4425	4537.34	1.20	0	3525	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	491	-14.26	1.06	12	0.22	-317.00	4278.00	6060	20220829	-25.41	3800	20230427	18.95	5930	-23.78	20230614	3800	18.95	20230427	6060	-25.41	20220829	3800	18.95	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
40	20230825	101140	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	125	2	2.82	95679120	21088	108.13	4435	4605	4320	5750	3100	4425	4537.14	1.20	0	3060	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	494	-14.35	1.06	12	0.19	-317.00	4278.00	6060	20220829	-24.92	3800	20230427	19.74	5930	-23.27	20230614	3800	19.74	20230427	6060	-24.92	20220829	3800	19.74	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
41	20230825	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-25	5	-0.56	9880045	2243	11.50	4435	4440	4320	5750	3100	4425	4404.84	1.20	0	-788	4568	4496	4353	4281	4138	4532	4317	60	1325	500	2920	5	1	10867730	478	-13.88	1.03	12	0.02	-317.00	4278.00	6060	20220829	-27.39	3800	20230427	15.79	5930	-25.80	20230614	3800	15.79	20230427	6060	-27.39	20220829	3800	15.79	20230427	1.41	N	352940	500	59 억		130463	N	N	0	N	00	N
42	20230824	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4425	110	2	2.55	84613875	19503	90.67	4210	4425	4210	5600	3025	4315	4338.28	1.21	0	-1831	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	481	-13.96	1.03	12	0.18	-317.00	4278.00	6100	20220823	-27.46	3800	20230427	16.45	5930	-25.38	20230614	3800	16.45	20230427	6060	-26.98	20220829	3800	16.45	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
43	20230824	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	90	2	2.09	73984315	17097	79.49	4210	4405	4210	5600	3025	4315	4327.33	1.21	0	-1481	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	479	-13.90	1.03	12	0.16	-317.00	4278.00	6100	20220823	-27.79	3800	20230427	15.92	5930	-25.72	20230614	3800	15.92	20230427	6060	-27.31	20220829	3800	15.92	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
44	20230824	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	70	2	1.62	55956370	12969	60.30	4210	4385	4210	5600	3025	4315	4314.62	1.21	0	-1838	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	477	-13.83	1.03	12	0.12	-317.00	4278.00	6100	20220823	-28.11	3800	20230427	15.39	5930	-26.05	20230614	3800	15.39	20230427	6060	-27.64	20220829	3800	15.39	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
45	20230824	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	4375	60	2	1.39	46481490	10798	50.20	4210	4375	4210	5600	3025	4315	4304.64	1.21	0	-2305	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	475	-13.80	1.02	12	0.10	-317.00	4278.00	6100	20220823	-28.28	3800	20230427	15.13	5930	-26.22	20230614	3800	15.13	20230427	6060	-27.81	20220829	3800	15.13	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
46	20230824	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	0	3	0.00	37507220	8732	40.60	4210	4345	4210	5600	3025	4315	4295.38	1.21	0	-2381	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	469	-13.61	1.01	12	0.08	-317.00	4278.00	6100	20220823	-29.26	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	6060	-28.80	20220829	3800	13.55	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
47	20230824	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-10	5	-0.23	28114455	6554	30.47	4210	4345	4210	5600	3025	4315	4289.66	1.21	0	-1955	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	468	-13.58	1.01	12	0.06	-317.00	4278.00	6100	20220823	-29.43	3800	20230427	13.29	5930	-27.40	20230614	3800	13.29	20230427	6060	-28.96	20220829	3800	13.29	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
48	20230824	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-10	5	-0.23	17936175	4193	19.49	4210	4345	4210	5600	3025	4315	4277.65	1.21	0	-1590	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	468	-13.58	1.01	12	0.04	-317.00	4278.00	6100	20220823	-29.43	3800	20230427	13.29	5930	-27.40	20230614	3800	13.29	20230427	6060	-28.96	20220829	3800	13.29	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
49	20230824	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-40	5	-0.93	3297765	780	3.63	4210	4310	4210	5600	3025	4315	4227.90	1.21	0	40	4478	4396	4328	4246	4178	4362	4212	60	1285	500	2840	5	1	10867730	465	-13.49	1.00	12	0.01	-317.00	4278.00	6100	20220823	-29.92	3800	20230427	12.50	5930	-27.91	20230614	3800	12.50	20230427	6060	-29.46	20220829	3800	12.50	20230427	1.44	N	352940	500	59 억		131690	N	N	0	N	00	N
50	20230823	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-50	5	-1.15	92356090	21508	98.25	4405	4410	4260	5670	3060	4365	4294.03	1.30	0	-9155	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	469	-13.61	1.01	12	0.20	-317.00	4278.00	6100	20220823	-29.26	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	6100	-29.26	20220823	3800	13.55	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
51	20230823	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-85	5	-1.95	85142530	19831	90.59	4405	4410	4260	5670	3060	4365	4293.41	1.30	0	-8903	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	465	-13.50	1.00	12	0.18	-317.00	4278.00	6100	20220823	-29.84	3800	20230427	12.63	5930	-27.82	20230614	3800	12.63	20230427	6100	-29.84	20220823	3800	12.63	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
52	20230823	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-65	5	-1.49	76470760	17803	81.32	4405	4410	4260	5670	3060	4365	4295.39	1.30	0	-7734	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	467	-13.56	1.01	12	0.16	-317.00	4278.00	6100	20220823	-29.51	3800	20230427	13.16	5930	-27.49	20230614	3800	13.16	20230427	6100	-29.51	20220823	3800	13.16	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
53	20230823	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-85	5	-1.95	64398035	14978	68.42	4405	4410	4260	5670	3060	4365	4299.51	1.30	0	-7398	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	465	-13.50	1.00	12	0.14	-317.00	4278.00	6100	20220823	-29.84	3800	20230427	12.63	5930	-27.82	20230614	3800	12.63	20230427	6100	-29.84	20220823	3800	12.63	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
54	20230823	121128	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-80	5	-1.83	33245365	7675	35.06	4405	4410	4260	5670	3060	4365	4331.64	1.30	0	-4721	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	466	-13.52	1.00	12	0.07	-317.00	4278.00	6100	20220823	-29.75	3800	20230427	12.76	5930	-27.74	20230614	3800	12.76	20230427	6100	-29.75	20220823	3800	12.76	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
55	20230823	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-70	5	-1.60	29729645	6853	31.30	4405	4410	4260	5670	3060	4365	4338.19	1.30	0	-4134	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	467	-13.55	1.00	12	0.06	-317.00	4278.00	6100	20220823	-29.59	3800	20230427	13.03	5930	-27.57	20230614	3800	13.03	20230427	6100	-29.59	20220823	3800	13.03	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
56	20230823	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-85	5	-1.95	27313290	6290	28.73	4405	4410	4260	5670	3060	4365	4342.34	1.30	0	-3914	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	465	-13.50	1.00	12	0.06	-317.00	4278.00	6100	20220823	-29.84	3800	20230427	12.63	5930	-27.82	20230614	3800	12.63	20230427	6100	-29.84	20220823	3800	12.63	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
57	20230823	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-65	5	-1.49	9999515	2302	10.52	4405	4410	4260	5670	3060	4365	4343.84	1.30	0	-1533	4615	4490	4360	4235	4105	4552	4297	60	1305	500	2880	5	1	10867730	467	-13.56	1.01	12	0.02	-317.00	4278.00	6100	20220823	-29.51	3800	20230427	13.16	5930	-27.49	20230614	3800	13.16	20230427	6100	-29.51	20220823	3800	13.16	20230427	1.49	N	352940	500	59 억		140845	N	N	0	N	00	N
58	20230822	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	70	2	1.63	94807750	21892	87.48	4305	4485	4230	5580	3010	4295	4330.54	1.36	0	-6797	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	474	-13.77	1.02	12	0.20	-317.00	4278.00	6100	20220823	-28.44	3800	20230427	14.87	5930	-26.39	20230614	3800	14.87	20230427	6100	-28.44	20220823	3800	14.87	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
59	20230822	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	55	2	1.28	91813680	21206	84.74	4305	4485	4230	5580	3010	4295	4329.61	1.36	0	-6713	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	473	-13.72	1.02	12	0.20	-317.00	4278.00	6100	20220823	-28.69	3800	20230427	14.47	5930	-26.64	20230614	3800	14.47	20230427	6100	-28.69	20220823	3800	14.47	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
60	20230822	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	25	2	0.58	88363165	20406	81.54	4305	4485	4230	5580	3010	4295	4330.25	1.36	0	-6400	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	469	-13.63	1.01	12	0.19	-317.00	4278.00	6100	20220823	-29.18	3800	20230427	13.68	5930	-27.15	20230614	3800	13.68	20230427	6100	-29.18	20220823	3800	13.68	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
61	20230822	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	60	2	1.40	53924965	12462	49.80	4305	4485	4230	5580	3010	4295	4327.15	1.36	0	-6282	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	473	-13.74	1.02	12	0.11	-317.00	4278.00	6100	20220823	-28.61	3800	20230427	14.61	5930	-26.56	20230614	3800	14.61	20230427	6100	-28.61	20220823	3800	14.61	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
62	20230822	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	75	2	1.75	50137990	11592	46.32	4305	4485	4230	5580	3010	4295	4325.22	1.36	0	-5937	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	475	-13.79	1.02	12	0.11	-317.00	4278.00	6100	20220823	-28.36	3800	20230427	15.00	5930	-26.31	20230614	3800	15.00	20230427	6100	-28.36	20220823	3800	15.00	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
63	20230822	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	50	2	1.16	38436300	8925	35.66	4305	4485	4230	5580	3010	4295	4306.59	1.36	0	-4563	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	472	-13.71	1.02	12	0.08	-317.00	4278.00	6100	20220823	-28.77	3800	20230427	14.34	5930	-26.73	20230614	3800	14.34	20230427	6100	-28.77	20220823	3800	14.34	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
64	20230822	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-20	5	-0.47	20029465	4639	18.54	4305	4485	4260	5580	3010	4295	4317.63	1.36	0	-2796	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	465	-13.49	1.00	12	0.04	-317.00	4278.00	6100	20220823	-29.92	3800	20230427	12.50	5930	-27.91	20230614	3800	12.50	20230427	6100	-29.92	20220823	3800	12.50	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
65	20230822	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	10	2	0.23	6844905	1574	6.29	4305	4485	4305	5580	3010	4295	4348.73	1.36	0	-770	4498	4396	4303	4201	4108	4447	4252	60	1285	500	2830	5	1	10867730	468	-13.58	1.01	12	0.01	-317.00	4278.00	6100	20220823	-29.43	3800	20230427	13.29	5930	-27.40	20230614	3800	13.29	20230427	6100	-29.43	20220823	3800	13.29	20230427	1.63	N	352940	500	59 억		147642	N	N	0	N	00	N
66	20230821	161108	54	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-20	5	-0.46	107849190	25026	65.31	4275	4405	4210	5600	3025	4315	4309.45	1.37	0	-1352	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	467	-13.55	1.00	12	0.23	-317.00	4278.00	6100	20220823	-29.59	3800	20230427	13.03	5930	-27.57	20230614	3800	13.03	20230427	6100	-29.59	20220823	3800	13.03	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
67	20230821	151115	54	100.00	KOSDAQ		화학	N	N	N	N		N	4370	55	2	1.27	105975965	24591	64.18	4275	4405	4210	5600	3025	4315	4309.50	1.37	0	-1436	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	475	-13.79	1.02	12	0.23	-317.00	4278.00	6100	20220823	-28.36	3800	20230427	15.00	5930	-26.31	20230614	3800	15.00	20230427	6100	-28.36	20220823	3800	15.00	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
68	20230821	141109	54	100.00	KOSDAQ		화학	N	N	N	N		N	4320	5	2	0.12	93011350	21611	56.40	4275	4405	4210	5600	3025	4315	4303.80	1.37	0	-950	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	469	-13.63	1.01	12	0.20	-317.00	4278.00	6100	20220823	-29.18	3800	20230427	13.68	5930	-27.15	20230614	3800	13.68	20230427	6100	-29.18	20220823	3800	13.68	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
69	20230821	131123	54	100.00	KOSDAQ		화학	N	N	N	N		N	4335	20	2	0.46	91070935	21164	55.23	4275	4405	4210	5600	3025	4315	4303.01	1.37	0	-899	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	471	-13.68	1.01	12	0.19	-317.00	4278.00	6100	20220823	-28.93	3800	20230427	14.08	5930	-26.90	20230614	3800	14.08	20230427	6100	-28.93	20220823	3800	14.08	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
70	20230821	121120	54	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-20	5	-0.46	81035975	18835	49.15	4275	4405	4210	5600	3025	4315	4302.30	1.37	0	300	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	467	-13.55	1.00	12	0.17	-317.00	4278.00	6100	20220823	-29.59	3800	20230427	13.03	5930	-27.57	20230614	3800	13.03	20230427	6100	-29.59	20220823	3800	13.03	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
71	20230821	111109	54	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-45	5	-1.04	61350125	14224	37.12	4275	4405	4210	5600	3025	4315	4313.12	1.37	0	-793	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	464	-13.47	1.00	12	0.13	-317.00	4278.00	6100	20220823	-30.00	3800	20230427	12.37	5930	-27.99	20230614	3800	12.37	20230427	6100	-30.00	20220823	3800	12.37	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
72	20230821	101108	54	100.00	KOSDAQ		화학	N	N	N	N		N	4320	5	2	0.12	51745685	11987	31.28	4275	4405	4210	5600	3025	4315	4316.84	1.37	0	-733	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	469	-13.63	1.01	12	0.11	-317.00	4278.00	6100	20220823	-29.18	3800	20230427	13.68	5930	-27.15	20230614	3800	13.68	20230427	6100	-29.18	20220823	3800	13.68	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
73	20230821	091119	54	100.00	KOSDAQ		화학	N	N	N	N		N	4315	0	3	0.00	24219460	5628	14.69	4275	4315	4210	5600	3025	4315	4303.02	1.37	0	-329	4458	4386	4288	4216	4118	4337	4167	60	1285	500	2840	5	1	10867730	469	-13.61	1.01	12	0.05	-317.00	4278.00	6100	20220823	-29.26	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	6100	-29.26	20220823	3800	13.55	20230427	1.67	N	352940	500	59 억		148994	N	N	0	N	01	N
74	20230818	161109	54	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-85	5	-1.93	163240420	38316	78.71	4360	4360	4190	5720	3080	4400	4260.37	1.43	0	-6776	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	469	-13.61	1.01	12	0.35	-317.00	4278.00	6100	20220823	-29.26	3800	20230427	13.55	5930	-27.23	20230614	3800	13.55	20230427	6100	-29.26	20220823	3800	13.55	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
75	20230818	151100	54	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-95	5	-2.16	155759255	36581	75.15	4360	4360	4190	5720	3080	4400	4257.93	1.43	0	-6404	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	468	-13.58	1.01	12	0.34	-317.00	4278.00	6100	20220823	-29.43	3800	20230427	13.29	5930	-27.40	20230614	3800	13.29	20230427	6100	-29.43	20220823	3800	13.29	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
76	20230818	141109	54	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-150	5	-3.41	78611635	18384	37.77	4360	4360	4190	5720	3080	4400	4276.09	1.43	0	-5494	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	462	-13.41	0.99	12	0.17	-317.00	4278.00	6100	20220823	-30.33	3800	20230427	11.84	5930	-28.33	20230614	3800	11.84	20230427	6100	-30.33	20220823	3800	11.84	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
77	20230818	131101	54	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-125	5	-2.84	53786630	12567	25.82	4360	4360	4190	5720	3080	4400	4279.99	1.43	0	-4728	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	465	-13.49	1.00	12	0.12	-317.00	4278.00	6100	20220823	-29.92	3800	20230427	12.50	5930	-27.91	20230614	3800	12.50	20230427	6100	-29.92	20220823	3800	12.50	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
78	20230818	121113	54	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-115	5	-2.61	47246105	11041	22.68	4360	4360	4190	5720	3080	4400	4279.15	1.43	0	-4494	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	466	-13.52	1.00	12	0.10	-317.00	4278.00	6100	20220823	-29.75	3800	20230427	12.76	5930	-27.74	20230614	3800	12.76	20230427	6100	-29.75	20220823	3800	12.76	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
79	20230818	111104	54	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-135	5	-3.07	32263925	7536	15.48	4360	4360	4190	5720	3080	4400	4281.31	1.43	0	-2724	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	464	-13.45	1.00	12	0.07	-317.00	4278.00	6100	20220823	-30.08	3800	20230427	12.24	5930	-28.08	20230614	3800	12.24	20230427	6100	-30.08	20220823	3800	12.24	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
80	20230818	101110	54	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-140	5	-3.18	28184980	6578	13.51	4360	4360	4190	5720	3080	4400	4284.73	1.43	0	-2677	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	463	-13.44	1.00	12	0.06	-317.00	4278.00	6100	20220823	-30.16	3800	20230427	12.11	5930	-28.16	20230614	3800	12.11	20230427	6100	-30.16	20220823	3800	12.11	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
81	20230818	091115	54	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-150	5	-3.41	6613690	1551	3.19	4360	4360	4190	5720	3080	4400	4264.15	1.43	0	-385	4666	4532	4406	4272	4146	4470	4210	60	1320	500	2900	5	1	10867730	462	-13.41	0.99	12	0.01	-317.00	4278.00	6100	20220823	-30.33	3800	20230427	11.84	5930	-28.33	20230614	3800	11.84	20230427	6100	-30.33	20220823	3800	11.84	20230427	1.47	N	352940	500	59 억		155770	N	N	0	N	01	N
82	20230817	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-100	5	-2.22	210992025	48260	18.88	4540	4540	4280	5850	3150	4500	4371.99	1.45	0	-2576	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	478	-13.88	1.03	12	0.44	-317.00	4278.00	6100	20220823	-27.87	3800	20230427	15.79	5930	-25.80	20230614	3800	15.79	20230427	6100	-27.87	20220823	3800	15.79	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
83	20230817	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-90	5	-2.00	203516160	46557	18.22	4540	4540	4280	5850	3150	4500	4371.33	1.45	0	-2332	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	479	-13.91	1.03	12	0.43	-317.00	4278.00	6100	20220823	-27.70	3800	20230427	16.05	5930	-25.63	20230614	3800	16.05	20230427	6100	-27.70	20220823	3800	16.05	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
84	20230817	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	-95	5	-2.11	192926540	44151	17.28	4540	4540	4280	5850	3150	4500	4369.70	1.45	0	-1218	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	479	-13.90	1.03	12	0.41	-317.00	4278.00	6100	20220823	-27.79	3800	20230427	15.92	5930	-25.72	20230614	3800	15.92	20230427	6100	-27.79	20220823	3800	15.92	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
85	20230817	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-130	5	-2.89	177322830	40609	15.89	4540	4540	4280	5850	3150	4500	4366.59	1.45	0	-100	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	475	-13.79	1.02	12	0.37	-317.00	4278.00	6100	20220823	-28.36	3800	20230427	15.00	5930	-26.31	20230614	3800	15.00	20230427	6100	-28.36	20220823	3800	15.00	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
86	20230817	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	-155	5	-3.44	175366110	40160	15.71	4540	4540	4280	5850	3150	4500	4366.69	1.45	0	-211	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	472	-13.71	1.02	12	0.37	-317.00	4278.00	6100	20220823	-28.77	3800	20230427	14.34	5930	-26.73	20230614	3800	14.34	20230427	6100	-28.77	20220823	3800	14.34	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
87	20230817	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-100	5	-2.22	170213760	38979	15.25	4540	4540	4280	5850	3150	4500	4366.81	1.45	0	-189	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	478	-13.88	1.03	12	0.36	-317.00	4278.00	6100	20220823	-27.87	3800	20230427	15.79	5930	-25.80	20230614	3800	15.79	20230427	6100	-27.87	20220823	3800	15.79	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
88	20230817	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-120	5	-2.67	127995545	29399	11.50	4540	4540	4280	5850	3150	4500	4353.74	1.45	0	1379	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	476	-13.82	1.02	12	0.27	-317.00	4278.00	6100	20220823	-28.20	3800	20230427	15.26	5930	-26.14	20230614	3800	15.26	20230427	6100	-28.20	20220823	3800	15.26	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
89	20230817	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-90	5	-2.00	34951185	7880	3.08	4540	4540	4300	5850	3150	4500	4435.43	1.45	0	-2710	5250	4875	4585	4210	3920	4730	4065	60	1350	500	2970	5	1	10867730	479	-13.91	1.03	12	0.07	-317.00	4278.00	6100	20220823	-27.70	3800	20230427	16.05	5930	-25.63	20230614	3800	16.05	20230427	6100	-27.70	20220823	3800	16.05	20230427	1.40	N	352940	500	59 억		157402	N	N	0	N	00	N
90	20230816	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	-590	5	-11.59	1160241425	254922	508.17	4960	4960	4295	6610	3570	5090	4551.38	2.02	0	-61886	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	489	-14.20	1.05	12	2.35	-317.00	4278.00	6100	20220823	-26.23	3800	20230427	18.42	5930	-24.11	20230614	3800	18.42	20230427	6100	-26.23	20220823	3800	18.42	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
91	20230816	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-795	5	-15.62	1105812545	242567	483.54	4960	4960	4295	6610	3570	5090	4558.79	2.02	0	-59025	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	467	-13.55	1.00	12	2.23	-317.00	4278.00	6100	20220823	-29.59	3800	20230427	13.03	5930	-27.57	20230614	3800	13.03	20230427	6100	-29.59	20220823	3800	13.03	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
92	20230816	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	-735	5	-14.44	883164615	191278	381.30	4960	4960	4345	6610	3570	5090	4617.18	2.02	0	-54103	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	473	-13.74	1.02	12	1.76	-317.00	4278.00	6100	20220823	-28.61	3800	20230427	14.61	5930	-26.56	20230614	3800	14.61	20230427	6100	-28.61	20220823	3800	14.61	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
93	20230816	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	4430	-660	5	-12.97	725738895	155448	309.87	4960	4960	4405	6610	3570	5090	4668.69	2.02	0	-50314	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	481	-13.97	1.04	12	1.43	-317.00	4278.00	6100	20220823	-27.38	3800	20230427	16.58	5930	-25.30	20230614	3800	16.58	20230427	6100	-27.38	20220823	3800	16.58	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
94	20230816	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	-540	5	-10.61	529442980	111836	222.94	4960	4960	4535	6610	3570	5090	4734.10	2.02	0	-30946	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	494	-14.35	1.06	12	1.03	-317.00	4278.00	6100	20220823	-25.41	3800	20230427	19.74	5930	-23.27	20230614	3800	19.74	20230427	6100	-25.41	20220823	3800	19.74	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
95	20230816	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-400	5	-7.86	313862595	65281	130.13	4960	4960	4670	6610	3570	5090	4807.87	2.02	0	-26487	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	510	-14.79	1.10	12	0.60	-317.00	4278.00	6100	20220823	-23.11	3800	20230427	23.42	5930	-20.91	20230614	3800	23.42	20230427	6100	-23.11	20220823	3800	23.42	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
96	20230816	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-270	5	-5.30	203333115	42034	83.79	4960	4960	4755	6610	3570	5090	4837.35	2.02	0	-19942	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	524	-15.21	1.13	12	0.39	-317.00	4278.00	6100	20220823	-20.98	3800	20230427	26.84	5930	-18.72	20230614	3800	26.84	20230427	6100	-20.98	20220823	3800	26.84	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
97	20230816	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-265	5	-5.21	81692090	16748	33.39	4960	4960	4815	6610	3570	5090	4877.72	2.02	0	-6669	5463	5276	5133	4946	4803	5205	4875	60	1520	500	3350	5	1	10867730	524	-15.22	1.13	12	0.15	-317.00	4278.00	6100	20220823	-20.90	3800	20230427	26.97	5930	-18.63	20230614	3800	26.97	20230427	6100	-20.90	20220823	3800	26.97	20230427	1.45	N	352940	500	59 억		219018	N	N	0	N	00	N
98	20230814	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-170	5	-3.23	255386890	50010	59.58	5310	5320	4990	6830	3690	5260	5106.47	2.07	0	-6240	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	553	-16.06	1.19	12	0.46	-317.00	4278.00	6100	20220823	-16.56	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6100	-16.56	20220823	3800	33.95	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
99	20230814	151050	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-120	5	-2.28	248872820	48733	58.06	5310	5320	4990	6830	3690	5260	5106.60	2.07	0	-5297	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	559	-16.21	1.20	12	0.45	-317.00	4278.00	6100	20220823	-15.74	3800	20230427	35.26	5930	-13.32	20230614	3800	35.26	20230427	6100	-15.74	20220823	3800	35.26	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
100	20230814	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-180	5	-3.42	178737730	34806	41.46	5310	5320	5050	6830	3690	5260	5134.96	2.07	0	-2999	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	552	-16.03	1.19	12	0.32	-317.00	4278.00	6100	20220823	-16.72	3800	20230427	33.68	5930	-14.33	20230614	3800	33.68	20230427	6100	-16.72	20220823	3800	33.68	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
101	20230814	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-150	5	-2.85	98999680	19156	22.82	5310	5320	5110	6830	3690	5260	5167.68	2.07	0	-3156	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	555	-16.12	1.19	12	0.18	-317.00	4278.00	6100	20220823	-16.23	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6100	-16.23	20220823	3800	34.47	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
102	20230814	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-110	5	-2.09	93392080	18060	21.52	5310	5320	5110	6830	3690	5260	5170.80	2.07	0	-2517	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	560	-16.25	1.20	12	0.17	-317.00	4278.00	6100	20220823	-15.57	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6100	-15.57	20220823	3800	35.53	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
103	20230814	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-100	5	-1.90	46504170	8929	10.64	5310	5320	5160	6830	3690	5260	5207.73	2.07	0	-3770	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	561	-16.28	1.21	12	0.08	-317.00	4278.00	6100	20220823	-15.41	3800	20230427	35.79	5930	-12.98	20230614	3800	35.79	20230427	6100	-15.41	20220823	3800	35.79	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
104	20230814	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-70	5	-1.33	27881770	5333	6.35	5310	5320	5180	6830	3690	5260	5227.66	2.07	0	-3067	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	564	-16.37	1.21	12	0.05	-317.00	4278.00	6100	20220823	-14.92	3800	20230427	36.58	5930	-12.48	20230614	3800	36.58	20230427	6100	-14.92	20220823	3800	36.58	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
105	20230814	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	0	3	0.00	10193240	1932	2.30	5310	5320	5210	6830	3690	5260	5276.72	2.07	0	-649	5460	5360	5220	5120	4980	5410	5170	60	1570	500	3470	10	1	10867730	572	-16.59	1.23	12	0.02	-317.00	4278.00	6100	20220823	-13.77	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6100	-13.77	20220823	3800	38.42	20230427	1.43	N	352940	500	59 억		225346	N	N	0	N	00	N
106	20230811	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	180	2	3.54	437280490	83828	459.38	5080	5320	5080	6600	3560	5080	5216.09	1.93	0	14348	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	572	-16.59	1.23	12	0.77	-317.00	4278.00	6100	20220823	-13.77	3800	20230427	38.42	5930	-11.30	20230614	3800	38.42	20230427	6100	-13.77	20220823	3800	38.42	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
107	20230811	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	170	2	3.35	411808560	78983	432.83	5080	5320	5080	6600	3560	5080	5213.89	1.93	0	14074	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	571	-16.56	1.23	12	0.73	-317.00	4278.00	6100	20220823	-13.93	3800	20230427	38.16	5930	-11.47	20230614	3800	38.16	20230427	6100	-13.93	20220823	3800	38.16	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
108	20230811	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	70	2	1.38	362679680	69552	381.15	5080	5320	5080	6600	3560	5080	5214.51	1.93	0	13312	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	560	-16.25	1.20	12	0.64	-317.00	4278.00	6100	20220823	-15.57	3800	20230427	35.53	5930	-13.15	20230614	3800	35.53	20230427	6100	-15.57	20220823	3800	35.53	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
109	20230811	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	140	2	2.76	300080610	57472	314.95	5080	5320	5080	6600	3560	5080	5221.34	1.93	0	11191	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	567	-16.47	1.22	12	0.53	-317.00	4278.00	6100	20220823	-14.43	3800	20230427	37.37	5930	-11.97	20230614	3800	37.37	20230427	6100	-14.43	20220823	3800	37.37	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
110	20230811	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	220	2	4.33	251940620	48331	264.86	5080	5320	5080	6600	3560	5080	5212.82	1.93	0	10702	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	576	-16.72	1.24	12	0.44	-317.00	4278.00	6100	20220823	-13.11	3800	20230427	39.47	5930	-10.62	20230614	3800	39.47	20230427	6100	-13.11	20220823	3800	39.47	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
111	20230811	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	40	2	0.79	67957100	13237	72.54	5080	5160	5080	6600	3560	5080	5133.87	1.93	0	2196	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	556	-16.15	1.20	12	0.12	-317.00	4278.00	6100	20220823	-16.07	3800	20230427	34.74	5930	-13.66	20230614	3800	34.74	20230427	6100	-16.07	20220823	3800	34.74	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
112	20230811	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	60	2	1.18	33138900	6452	35.36	5080	5160	5080	6600	3560	5080	5136.22	1.93	0	973	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	559	-16.21	1.20	12	0.06	-317.00	4278.00	6100	20220823	-15.74	3800	20230427	35.26	5930	-13.32	20230614	3800	35.26	20230427	6100	-15.74	20220823	3800	35.26	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
113	20230811	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	20	2	0.39	2530120	496	2.72	5080	5160	5080	6600	3560	5080	5101.05	1.93	0	-218	5206	5142	5086	5022	4966	5175	5055	60	1520	500	3350	10	1	10867730	554	-16.09	1.19	12	0.00	-317.00	4278.00	6100	20220823	-16.39	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6100	-16.39	20220823	3800	34.21	20230427	1.44	N	352940	500	59 억		210253	N	N	0	N	00	N
114	20230810	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	50	2	0.99	92380150	18148	72.47	5030	5150	5030	6530	3530	5030	5090.38	1.91	0	2491	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	552	-16.03	1.19	12	0.17	-317.00	4278.00	6640	20220809	-23.49	3800	20230427	33.68	5930	-14.33	20230614	3800	33.68	20230427	6100	-16.72	20220823	3800	33.68	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
115	20230810	151018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	60	2	1.19	87553470	17199	68.68	5030	5150	5030	6530	3530	5030	5090.61	1.91	0	2440	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	553	-16.06	1.19	12	0.16	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6100	-16.56	20220823	3800	33.95	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
116	20230810	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	60	2	1.19	57399280	11287	45.07	5030	5150	5030	6530	3530	5030	5085.43	1.91	0	425	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	553	-16.06	1.19	12	0.10	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6100	-16.56	20220823	3800	33.95	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
117	20230810	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	70	2	1.39	56641630	11138	44.48	5030	5150	5030	6530	3530	5030	5085.44	1.91	0	482	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	554	-16.09	1.19	12	0.10	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6100	-16.39	20220823	3800	34.21	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
118	20230810	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	70	2	1.39	48631880	9561	38.18	5030	5150	5030	6530	3530	5030	5086.48	1.91	0	338	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	554	-16.09	1.19	12	0.09	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6100	-16.39	20220823	3800	34.21	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
119	20230810	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	40	2	0.80	48038590	9444	37.71	5030	5150	5030	6530	3530	5030	5086.68	1.91	0	327	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	551	-15.99	1.19	12	0.09	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6100	-16.89	20220823	3800	33.42	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
120	20230810	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	70	2	1.39	42651460	8382	33.47	5030	5150	5030	6530	3530	5030	5088.46	1.91	0	212	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	554	-16.09	1.19	12	0.08	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6100	-16.39	20220823	3800	34.21	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
121	20230810	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	0	3	0.00	1108090	220	0.88	5030	5050	5030	6530	3530	5030	5036.77	1.91	0	-115	5160	5095	5025	4960	4890	5127	4992	60	1500	500	3310	10	1	10867730	547	-15.87	1.18	12	0.00	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6100	-17.54	20220823	3800	32.37	20230427	1.42	N	352940	500	59 억		207762	N	N	0	N	00	N
122	20230809	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	40	2	0.80	125905945	25042	119.99	4990	5090	4955	6480	3495	4990	5027.79	1.83	0	8506	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	547	-15.87	1.18	12	0.23	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
123	20230809	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	80	2	1.60	98481835	19595	93.89	4990	5090	4955	6480	3495	4990	5025.87	1.83	0	5119	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	551	-15.99	1.19	12	0.18	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
124	20230809	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	40	2	0.80	78649565	15672	75.09	4990	5090	4955	6480	3495	4990	5018.48	1.83	0	3236	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	547	-15.87	1.18	12	0.14	-317.00	4278.00	6640	20220809	-24.25	3800	20230427	32.37	5930	-15.18	20230614	3800	32.37	20230427	6640	-24.25	20220809	3800	32.37	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
125	20230809	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	70	2	1.40	72448855	14450	69.24	4990	5090	4955	6480	3495	4990	5013.76	1.83	0	2491	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	550	-15.96	1.18	12	0.13	-317.00	4278.00	6640	20220809	-23.80	3800	20230427	33.16	5930	-14.67	20230614	3800	33.16	20230427	6640	-23.80	20220809	3800	33.16	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
126	20230809	121027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	30	2	0.60	64520145	12884	61.73	4990	5090	4955	6480	3495	4990	5007.77	1.83	0	1338	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	546	-15.84	1.17	12	0.12	-317.00	4278.00	6640	20220809	-24.40	3800	20230427	32.11	5930	-15.35	20230614	3800	32.11	20230427	6640	-24.40	20220809	3800	32.11	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
127	20230809	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	50	2	1.00	62464075	12475	59.77	4990	5090	4955	6480	3495	4990	5007.14	1.83	0	1203	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	10	1	10867730	548	-15.90	1.18	12	0.11	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
128	20230809	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-5	5	-0.10	34468765	6918	33.15	4990	5010	4955	6480	3495	4990	4982.48	1.83	0	-330	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	5	1	10867730	542	-15.73	1.17	12	0.06	-317.00	4278.00	6640	20220809	-24.92	3800	20230427	31.18	5930	-15.94	20230614	3800	31.18	20230427	6640	-24.92	20220809	3800	31.18	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
129	20230809	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	0	3	0.00	5688660	1140	5.46	4990	5000	4990	6480	3495	4990	4990.05	1.83	0	-3	5103	5046	5013	4956	4923	5030	4940	60	1492	500	3290	5	1	10867730	542	-15.74	1.17	12	0.01	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	1.39	N	352940	500	59 억		199119	N	N	0	N	00	N
130	20230808	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-80	5	-1.58	104513935	20870	76.08	5030	5070	4980	6590	3550	5070	5007.91	1.86	0	-2810	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	5	1	10867730	542	-15.74	1.17	12	0.19	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
131	20230808	151017	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-75	5	-1.48	98510195	19666	71.69	5030	5070	4980	6590	3550	5070	5009.16	1.86	0	-2714	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	5	1	10867730	543	-15.76	1.17	12	0.18	-317.00	4278.00	6640	20220809	-24.77	3800	20230427	31.45	5930	-15.77	20230614	3800	31.45	20230427	6640	-24.77	20220809	3800	31.45	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
132	20230808	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-85	5	-1.68	97043760	19372	70.62	5030	5070	4985	6590	3550	5070	5009.49	1.86	0	-2571	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	5	1	10867730	542	-15.73	1.17	12	0.18	-317.00	4278.00	6640	20220809	-24.92	3800	20230427	31.18	5930	-15.94	20230614	3800	31.18	20230427	6640	-24.92	20220809	3800	31.18	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
133	20230808	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-80	5	-1.58	90706410	18102	65.99	5030	5070	4985	6590	3550	5070	5010.85	1.86	0	-2198	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	5	1	10867730	542	-15.74	1.17	12	0.17	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
134	20230808	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-70	5	-1.38	83766745	16712	60.92	5030	5070	4985	6590	3550	5070	5012.37	1.86	0	-2216	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	10	1	10867730	543	-15.77	1.17	12	0.15	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
135	20230808	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	44992690	8952	32.63	5030	5070	5000	6590	3550	5070	5025.99	1.86	0	805	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	10	1	10867730	544	-15.80	1.17	12	0.08	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
136	20230808	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	26038270	5182	18.89	5030	5070	5000	6590	3550	5070	5024.75	1.86	0	841	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	10	1	10867730	550	-15.96	1.18	12	0.05	-317.00	4278.00	6640	20220809	-23.80	3800	20230427	33.16	5930	-14.67	20230614	3800	33.16	20230427	6640	-23.80	20220809	3800	33.16	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
137	20230808	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-70	5	-1.38	9244440	1841	6.71	5030	5070	5000	6590	3550	5070	5021.42	1.86	0	-380	5210	5140	5050	4980	4890	5095	4935	60	1520	500	3340	10	1	10867730	543	-15.77	1.17	12	0.02	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	1.43	N	352940	500	59 억		201929	N	N	0	N	00	N
138	20230807	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-50	5	-0.98	138020985	27432	88.58	5120	5120	4960	6650	3590	5120	5031.38	1.93	0	-7448	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	551	-15.99	1.19	12	0.25	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
139	20230807	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-70	5	-1.37	131045105	26055	84.14	5120	5120	4960	6650	3590	5120	5029.56	1.93	0	-6822	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	549	-15.93	1.18	12	0.24	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
140	20230807	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-130	5	-2.54	119459385	23746	76.68	5120	5120	4960	6650	3590	5120	5030.72	1.93	0	-6657	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	5	1	10867730	542	-15.74	1.17	12	0.22	-317.00	4278.00	6640	20220809	-24.85	3800	20230427	31.32	5930	-15.85	20230614	3800	31.32	20230427	6640	-24.85	20220809	3800	31.32	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
141	20230807	131002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-120	5	-2.34	104289135	20714	66.89	5120	5120	4960	6650	3590	5120	5034.72	1.93	0	-5533	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	543	-15.77	1.17	12	0.19	-317.00	4278.00	6640	20220809	-24.70	3800	20230427	31.58	5930	-15.68	20230614	3800	31.58	20230427	6640	-24.70	20220809	3800	31.58	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
142	20230807	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-70	5	-1.37	95449665	18952	61.20	5120	5120	4960	6650	3590	5120	5036.39	1.93	0	-6005	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	549	-15.93	1.18	12	0.17	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
143	20230807	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-80	5	-1.56	80395395	15980	51.60	5120	5120	4960	6650	3590	5120	5031.00	1.93	0	-5420	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	548	-15.90	1.18	12	0.15	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
144	20230807	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-110	5	-2.15	67679455	13464	43.48	5120	5120	4960	6650	3590	5120	5026.70	1.93	0	-4027	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	544	-15.80	1.17	12	0.12	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
145	20230807	091003	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-50	5	-0.98	9475500	1859	6.00	5120	5120	5070	6650	3590	5120	5097.10	1.93	0	-143	5413	5266	5093	4946	4773	5340	5020	60	1530	500	3370	10	1	10867730	551	-15.99	1.19	12	0.02	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.45	N	352940	500	59 억		209379	N	N	0	N	00	N
146	20230804	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	125	2	2.50	158603025	30967	138.62	4995	5240	4920	6490	3500	4995	5121.69	1.93	0	-420	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	556	-16.15	1.20	12	0.28	-317.00	4278.00	6640	20220809	-22.89	3800	20230427	34.74	5930	-13.66	20230614	3800	34.74	20230427	6640	-22.89	20220809	3800	34.74	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
147	20230804	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	105	2	2.10	154673195	30197	135.17	4995	5240	4920	6490	3500	4995	5122.15	1.93	0	-494	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	554	-16.09	1.19	12	0.28	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
148	20230804	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	185	2	3.70	147859805	28868	129.22	4995	5240	4920	6490	3500	4995	5121.94	1.93	0	219	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	563	-16.34	1.21	12	0.27	-317.00	4278.00	6640	20220809	-21.99	3800	20230427	36.32	5930	-12.65	20230614	3800	36.32	20230427	6640	-21.99	20220809	3800	36.32	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
149	20230804	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	115	2	2.30	127811915	24941	111.64	4995	5240	4920	6490	3500	4995	5124.58	1.93	0	-1103	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	555	-16.12	1.19	12	0.23	-317.00	4278.00	6640	20220809	-23.04	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6640	-23.04	20220809	3800	34.47	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
150	20230804	120947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	135	2	2.70	115224035	22465	100.56	4995	5240	4920	6490	3500	4995	5129.06	1.93	0	-1984	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	558	-16.18	1.20	12	0.21	-317.00	4278.00	6640	20220809	-22.74	3800	20230427	35.00	5930	-13.49	20230614	3800	35.00	20230427	6640	-22.74	20220809	3800	35.00	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
151	20230804	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	115	2	2.30	101240585	19726	88.30	4995	5240	4920	6490	3500	4995	5132.36	1.93	0	-669	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	555	-16.12	1.19	12	0.18	-317.00	4278.00	6640	20220809	-23.04	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6640	-23.04	20220809	3800	34.47	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
152	20230804	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	145	2	2.90	51617455	10121	45.30	4995	5220	4920	6490	3500	4995	5100.06	1.93	0	-2397	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	10	1	10867730	559	-16.21	1.20	12	0.09	-317.00	4278.00	6640	20220809	-22.59	3800	20230427	35.26	5930	-13.32	20230614	3800	35.26	20230427	6640	-22.59	20220809	3800	35.26	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
153	20230804	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-50	5	-1.00	10526475	2106	9.43	4995	5100	4945	6490	3500	4995	4998.33	1.93	0	-715	5215	5105	4970	4860	4725	5037	4792	60	1495	500	3290	5	1	10867730	537	-15.60	1.16	12	0.02	-317.00	4278.00	6640	20220809	-25.53	3800	20230427	30.13	5930	-16.61	20230614	3800	30.13	20230427	6640	-25.53	20220809	3800	30.13	20230427	1.48	N	352940	500	59 억		209799	N	N	0	N	00	N
154	20230803	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-45	5	-0.89	110609575	22262	65.51	5000	5080	4835	6550	3530	5040	4968.54	1.97	0	-4791	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	543	-15.76	1.17	12	0.20	-317.00	4278.00	6640	20220809	-24.77	3800	20230427	31.45	5930	-15.77	20230614	3800	31.45	20230427	6640	-24.77	20220809	3800	31.45	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
155	20230803	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	0	3	0.00	102476735	20635	60.72	5000	5080	4835	6550	3530	5040	4966.16	1.97	0	-4914	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	10	1	10867730	548	-15.90	1.18	12	0.19	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
156	20230803	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-75	5	-1.49	77104415	15576	45.83	5000	5080	4835	6550	3530	5040	4950.21	1.97	0	-5443	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	540	-15.66	1.16	12	0.14	-317.00	4278.00	6640	20220809	-25.23	3800	20230427	30.66	5930	-16.27	20230614	3800	30.66	20230427	6640	-25.23	20220809	3800	30.66	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
157	20230803	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-105	5	-2.08	70816140	14311	42.11	5000	5080	4835	6550	3530	5040	4948.37	1.97	0	-5447	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	536	-15.57	1.15	12	0.13	-317.00	4278.00	6640	20220809	-25.68	3800	20230427	29.87	5930	-16.78	20230614	3800	29.87	20230427	6640	-25.68	20220809	3800	29.87	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
158	20230803	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-115	5	-2.28	69514375	14047	41.34	5000	5080	4835	6550	3530	5040	4948.70	1.97	0	-5227	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	535	-15.54	1.15	12	0.13	-317.00	4278.00	6640	20220809	-25.83	3800	20230427	29.61	5930	-16.95	20230614	3800	29.61	20230427	6640	-25.83	20220809	3800	29.61	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
159	20230803	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-60	5	-1.19	59213825	11962	35.20	5000	5080	4835	6550	3530	5040	4950.16	1.97	0	-4487	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	541	-15.71	1.16	12	0.11	-317.00	4278.00	6640	20220809	-25.00	3800	20230427	31.05	5930	-16.02	20230614	3800	31.05	20230427	6640	-25.00	20220809	3800	31.05	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
160	20230803	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	43117900	8730	25.69	5000	5080	4835	6550	3530	5040	4939.05	1.97	0	-1803	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	10	1	10867730	544	-15.80	1.17	12	0.08	-317.00	4278.00	6640	20220809	-24.55	3800	20230427	31.84	5930	-15.51	20230614	3800	31.84	20230427	6640	-24.55	20220809	3800	31.84	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
161	20230803	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-120	5	-2.38	21580035	4388	12.91	5000	5000	4835	6550	3530	5040	4917.97	1.97	0	-1223	5240	5140	5080	4980	4920	5110	4950	60	1510	500	3320	5	1	10867730	535	-15.52	1.15	12	0.04	-317.00	4278.00	6640	20220809	-25.90	3800	20230427	29.47	5930	-17.03	20230614	3800	29.47	20230427	6640	-25.90	20220809	3800	29.47	20230427	1.49	N	352940	500	59 억		214591	N	N	0	N	00	N
162	20230802	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	172287030	33982	75.64	5070	5180	5020	6590	3550	5070	5069.96	1.89	0	8740	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	548	-15.90	1.18	12	0.31	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
163	20230802	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	167240530	32981	73.41	5070	5180	5020	6590	3550	5070	5070.81	1.89	0	8967	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	548	-15.90	1.18	12	0.30	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
164	20230802	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	148151470	29194	64.98	5070	5180	5020	6590	3550	5070	5074.72	1.89	0	9181	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	549	-15.93	1.18	12	0.27	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
165	20230802	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	138399130	27265	60.69	5070	5180	5020	6590	3550	5070	5076.07	1.89	0	9399	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	551	-15.99	1.19	12	0.25	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
166	20230802	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	129105730	25427	56.60	5070	5180	5020	6590	3550	5070	5077.51	1.89	0	9844	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	548	-15.90	1.18	12	0.23	-317.00	4278.00	6640	20220809	-24.10	3800	20230427	32.63	5930	-15.01	20230614	3800	32.63	20230427	6640	-24.10	20220809	3800	32.63	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
167	20230802	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	93390130	18346	40.84	5070	5180	5050	6590	3550	5070	5090.49	1.89	0	8892	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	549	-15.93	1.18	12	0.17	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
168	20230802	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	56318870	11064	24.63	5070	5130	5050	6590	3550	5070	5090.28	1.89	0	5697	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	554	-16.09	1.19	12	0.10	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
169	20230802	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	4614360	910	2.03	5070	5100	5050	6590	3550	5070	5070.73	1.89	0	708	5323	5196	5113	4986	4903	5155	4945	60	1520	500	3340	10	1	10867730	554	-16.09	1.19	12	0.01	-317.00	4278.00	6640	20220809	-23.19	3800	20230427	34.21	5930	-14.00	20230614	3800	34.21	20230427	6640	-23.19	20220809	3800	34.21	20230427	1.43	N	352940	500	59 억		205851	N	N	0	N	00	N
170	20230801	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-60	5	-1.17	227735970	44907	68.81	5200	5240	5030	6660	3600	5130	5070.48	1.92	0	-3246	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	551	-15.99	1.19	12	0.41	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
171	20230801	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-60	5	-1.17	224520960	44273	67.84	5200	5240	5030	6660	3600	5130	5070.48	1.92	0	-3141	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	551	-15.99	1.19	12	0.41	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
172	20230801	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-40	5	-0.78	207887880	40996	62.82	5200	5240	5030	6660	3600	5130	5070.05	1.92	0	-4408	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	553	-16.06	1.19	12	0.38	-317.00	4278.00	6640	20220809	-23.34	3800	20230427	33.95	5930	-14.17	20230614	3800	33.95	20230427	6640	-23.34	20220809	3800	33.95	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
173	20230801	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-20	5	-0.39	200622660	39570	60.64	5200	5240	5030	6660	3600	5130	5069.15	1.92	0	-4343	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	555	-16.12	1.19	12	0.36	-317.00	4278.00	6640	20220809	-23.04	3800	20230427	34.47	5930	-13.83	20230614	3800	34.47	20230427	6640	-23.04	20220809	3800	34.47	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
174	20230801	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-10	5	-0.19	197418760	38943	59.67	5200	5240	5030	6660	3600	5130	5068.48	1.92	0	-4849	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	556	-16.15	1.20	12	0.36	-317.00	4278.00	6640	20220809	-22.89	3800	20230427	34.74	5930	-13.66	20230614	3800	34.74	20230427	6640	-22.89	20220809	3800	34.74	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
175	20230801	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-80	5	-1.56	113571490	22367	34.27	5200	5240	5030	6660	3600	5130	5076.19	1.92	0	-6334	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	549	-15.93	1.18	12	0.21	-317.00	4278.00	6640	20220809	-23.95	3800	20230427	32.89	5930	-14.84	20230614	3800	32.89	20230427	6640	-23.95	20220809	3800	32.89	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
176	20230801	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-60	5	-1.17	52913320	10350	15.86	5200	5240	5030	6660	3600	5130	5111.31	1.92	0	-2688	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	551	-15.99	1.19	12	0.10	-317.00	4278.00	6640	20220809	-23.64	3800	20230427	33.42	5930	-14.50	20230614	3800	33.42	20230427	6640	-23.64	20220809	3800	33.42	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N
177	20230801	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	10	2	0.19	27660570	5370	8.23	5200	5240	5140	6660	3600	5130	5153.58	1.92	0	-1851	5383	5256	5133	5006	4883	5195	4945	60	1530	500	3380	10	1	10867730	559	-16.21	1.20	12	0.05	-317.00	4278.00	6640	20220809	-22.59	3800	20230427	35.26	5930	-13.32	20230614	3800	35.26	20230427	6640	-22.59	20220809	3800	35.26	20230427	1.43	N	352940	500	59 억		209097	N	N	0	N	00	N