KissMeData/439090/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	161301	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36250	-550	5	-1.49	9229536000	255981	56.94	36300	36750	35500	47800	25800	36800	36048.72	0.00	0	-2827	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5937	29.59	9.95	12	1.56	1225.00	3642.00	53000	20230609	-31.60	21550	20230726	68.21	53000	-31.60	20230609	21550	68.21	20230726	53000	-31.60	20230609	21550	68.21	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
3	20230831	151624	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35600	-1200	5	-3.26	8092732450	224482	49.94	36300	36750	35550	47800	25800	36800	36050.10	0.00	0	-2830	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5831	29.06	9.77	12	1.37	1225.00	3642.00	53000	20230609	-32.83	21550	20230726	65.20	53000	-32.83	20230609	21550	65.20	20230726	53000	-32.83	20230609	21550	65.20	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
4	20230831	141753	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	-800	5	-2.17	6613613300	183152	40.74	36300	36750	35800	47800	25800	36800	36109.30	0.00	0	-1723	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5896	29.39	9.88	12	1.12	1225.00	3642.00	53000	20230609	-32.08	21550	20230726	67.05	53000	-32.08	20230609	21550	67.05	20230726	53000	-32.08	20230609	21550	67.05	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
5	20230831	131714	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	-800	5	-2.17	5882932850	162809	36.22	36300	36750	35800	47800	25800	36800	36133.22	0.00	0	-2909	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5896	29.39	9.88	12	0.99	1225.00	3642.00	53000	20230609	-32.08	21550	20230726	67.05	53000	-32.08	20230609	21550	67.05	20230726	53000	-32.08	20230609	21550	67.05	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
6	20230831	121812	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35950	-850	5	-2.31	5447404650	150681	33.52	36300	36750	35800	47800	25800	36800	36151.13	0.00	0	-2678	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5888	29.35	9.87	12	0.92	1225.00	3642.00	53000	20230609	-32.17	21550	20230726	66.82	53000	-32.17	20230609	21550	66.82	20230726	53000	-32.17	20230609	21550	66.82	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
7	20230831	112256	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35950	-850	5	-2.31	4956468250	137022	30.48	36300	36750	35800	47800	25800	36800	36171.98	0.00	0	-2678	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5888	29.35	9.87	12	0.84	1225.00	3642.00	53000	20230609	-32.17	21550	20230726	66.82	53000	-32.17	20230609	21550	66.82	20230726	53000	-32.17	20230609	21550	66.82	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
8	20230831	101901	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36050	-750	5	-2.04	3585214400	98931	22.01	36300	36750	36000	47800	25800	36800	36238.53	0.00	0	-2678	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5904	29.43	9.90	12	0.60	1225.00	3642.00	53000	20230609	-31.98	21550	20230726	67.29	53000	-31.98	20230609	21550	67.29	20230726	53000	-31.98	20230609	21550	67.29	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
9	20230831	091740	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36200	-600	5	-1.63	1379241950	37981	8.45	36300	36750	36100	47800	25800	36800	36311.71	0.00	0	503	38066	37432	36766	36132	35466	37100	35800	16	11000	100	25760	50	1	16378260	5929	29.55	9.94	12	0.23	1225.00	3642.00	53000	20230609	-31.70	21550	20230726	67.98	53000	-31.70	20230609	21550	67.98	20230726	53000	-31.70	20230609	21550	67.98	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
10	20230830	161305	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36800	-500	5	-1.34	15987103750	435033	62.10	37250	37400	36100	48450	26150	37300	36747.06	0.00	0	1965	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6027	30.04	10.10	12	2.66	1225.00	3642.00	53000	20230609	-30.57	21550	20230726	70.77	53000	-30.57	20230609	21550	70.77	20230726	53000	-30.57	20230609	21550	70.77	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
11	20230830	151555	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36800	-500	5	-1.34	15371602400	418310	59.71	37250	37400	36100	48450	26150	37300	36744.88	0.00	0	1503	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6027	30.04	10.10	12	2.55	1225.00	3642.00	53000	20230609	-30.57	21550	20230726	70.77	53000	-30.57	20230609	21550	70.77	20230726	53000	-30.57	20230609	21550	70.77	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
12	20230830	141654	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36750	-550	5	-1.47	14194769000	386297	55.14	37250	37400	36100	48450	26150	37300	36743.53	0.00	0	1336	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6019	30.00	10.09	12	2.36	1225.00	3642.00	53000	20230609	-30.66	21550	20230726	70.53	53000	-30.66	20230609	21550	70.53	20230726	53000	-30.66	20230609	21550	70.53	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
13	20230830	131655	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36700	-600	5	-1.61	11850227750	322999	46.10	37250	37300	36100	48450	26150	37300	36685.20	0.00	0	-1412	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6011	29.96	10.08	12	1.97	1225.00	3642.00	53000	20230609	-30.75	21550	20230726	70.30	53000	-30.75	20230609	21550	70.30	20230726	53000	-30.75	20230609	21550	70.30	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
14	20230830	121708	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36650	-650	5	-1.74	11283907700	307569	43.90	37250	37300	36100	48450	26150	37300	36684.33	0.00	0	-1540	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6003	29.92	10.06	12	1.88	1225.00	3642.00	53000	20230609	-30.85	21550	20230726	70.07	53000	-30.85	20230609	21550	70.07	20230726	53000	-30.85	20230609	21550	70.07	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
15	20230830	112241	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36750	-550	5	-1.47	8408549550	229946	32.82	37250	37250	36100	48450	26150	37300	36562.57	0.00	0	-1320	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	6019	30.00	10.09	12	1.40	1225.00	3642.00	53000	20230609	-30.66	21550	20230726	70.53	53000	-30.66	20230609	21550	70.53	20230726	53000	-30.66	20230609	21550	70.53	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
16	20230830	101758	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36550	-750	5	-2.01	5355344650	146810	20.96	37250	37250	36100	48450	26150	37300	36469.38	0.00	0	3605	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	5986	29.84	10.04	12	0.90	1225.00	3642.00	53000	20230609	-31.04	21550	20230726	69.61	53000	-31.04	20230609	21550	69.61	20230726	53000	-31.04	20230609	21550	69.61	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
17	20230830	091701	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36350	-950	5	-2.55	3278927000	89746	12.81	37250	37250	36100	48450	26150	37300	36522.33	0.00	0	2866	39766	38532	37716	36482	35666	38125	36075	16	11150	100	26110	50	1	16378260	5953	29.67	9.98	12	0.55	1225.00	3642.00	53000	20230609	-31.42	21550	20230726	68.68	53000	-31.42	20230609	21550	68.68	20230726	53000	-31.42	20230609	21550	68.68	20230726	0.65	N	439090	100	16 억		0	N	N	0	N	00	N
18	20230829	161259	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37300	-600	5	-1.58	25946352150	683512	71.77	38800	38950	36900	49250	26550	37900	37961.80	0.00	0	-3492	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6109	30.45	10.24	12	4.17	1225.00	3642.00	53000	20230609	-29.62	21550	20230726	73.09	53000	-29.62	20230609	21550	73.09	20230726	53000	-29.62	20230609	21550	73.09	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
19	20230829	151607	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37450	-450	5	-1.19	25247459300	664803	69.81	38800	38950	36900	49250	26550	37900	37977.36	0.00	0	-4413	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6134	30.57	10.28	12	4.06	1225.00	3642.00	53000	20230609	-29.34	21550	20230726	73.78	53000	-29.34	20230609	21550	73.78	20230726	53000	-29.34	20230609	21550	73.78	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
20	20230829	141759	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37300	-600	5	-1.58	23850341850	627436	65.89	38800	38950	36900	49250	26550	37900	38012.39	0.00	0	-3499	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6109	30.45	10.24	12	3.83	1225.00	3642.00	53000	20230609	-29.62	21550	20230726	73.09	53000	-29.62	20230609	21550	73.09	20230726	53000	-29.62	20230609	21550	73.09	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
21	20230829	131646	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37250	-650	5	-1.72	22142241700	581491	61.06	38800	38950	36950	49250	26550	37900	38078.40	0.00	0	-1586	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6101	30.41	10.23	12	3.55	1225.00	3642.00	53000	20230609	-29.72	21550	20230726	72.85	53000	-29.72	20230609	21550	72.85	20230726	53000	-29.72	20230609	21550	72.85	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
22	20230829	121802	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37350	-550	5	-1.45	21404126000	561744	58.99	38800	38950	36950	49250	26550	37900	38103.00	0.00	0	-802	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6117	30.49	10.26	12	3.43	1225.00	3642.00	53000	20230609	-29.53	21550	20230726	73.32	53000	-29.53	20230609	21550	73.32	20230726	53000	-29.53	20230609	21550	73.32	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
23	20230829	112510	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37200	-700	5	-1.85	19574492900	512500	53.82	38800	38950	37150	49250	26550	37900	38194.15	0.00	0	2142	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6093	30.37	10.21	12	3.13	1225.00	3642.00	53000	20230609	-29.81	21550	20230726	72.62	53000	-29.81	20230609	21550	72.62	20230726	53000	-29.81	20230609	21550	72.62	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
24	20230829	101859	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37800	-100	5	-0.26	16636572050	434269	45.60	38800	38950	37500	49250	26550	37900	38309.39	0.00	0	7020	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6191	30.86	10.38	12	2.65	1225.00	3642.00	53000	20230609	-28.68	21550	20230726	75.41	53000	-28.68	20230609	21550	75.41	20230726	53000	-28.68	20230609	21550	75.41	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
25	20230829	091238	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38150	250	2	0.66	8662104800	224753	23.60	38800	38950	38000	49250	26550	37900	38540.62	0.00	0	11350	40433	39166	37883	36616	35333	38525	35975	16	11350	100	26530	50	1	16378260	6248	31.14	10.48	12	1.37	1225.00	3642.00	53000	20230609	-28.02	21550	20230726	77.03	53000	-28.02	20230609	21550	77.03	20230726	53000	-28.02	20230609	21550	77.03	20230726	0.66	N	439090	100	16 억		0	N	N	0	N	00	N
26	20230828	161222	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37900	1000	2	2.71	30927375250	817347	74.73	38450	39150	36600	47950	25850	36900	37825.60	0.00	0	168	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6207	30.94	10.41	12	4.99	1225.00	3642.00	53000	20230609	-28.49	21550	20230726	75.87	53000	-28.49	20230609	21550	75.87	20230726	53000	-28.49	20230609	21550	75.87	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
27	20230828	151231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37650	750	2	2.03	28256813750	746985	68.30	38450	39150	36600	47950	25850	36900	37828.46	0.00	0	-1154	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6166	30.73	10.34	12	4.56	1225.00	3642.00	53000	20230609	-28.96	21550	20230726	74.71	53000	-28.96	20230609	21550	74.71	20230726	53000	-28.96	20230609	21550	74.71	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
28	20230828	141236	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37050	150	2	0.41	25608787650	676179	61.82	38450	39150	36600	47950	25850	36900	37873.54	0.00	0	-4770	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6068	30.24	10.17	12	4.13	1225.00	3642.00	53000	20230609	-30.09	21550	20230726	71.93	53000	-30.09	20230609	21550	71.93	20230726	53000	-30.09	20230609	21550	71.93	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
29	20230828	131246	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37000	100	2	0.27	23871738650	629104	57.52	38450	39150	37000	47950	25850	36900	37946.48	0.00	0	-4735	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6060	30.20	10.16	12	3.84	1225.00	3642.00	53000	20230609	-30.19	21550	20230726	71.69	53000	-30.19	20230609	21550	71.69	20230726	53000	-30.19	20230609	21550	71.69	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
30	20230828	121235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37450	550	2	1.49	22583597250	594477	54.35	38450	39150	37150	47950	25850	36900	37989.97	0.00	0	-3692	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6134	30.57	10.28	12	3.63	1225.00	3642.00	53000	20230609	-29.34	21550	20230726	73.78	53000	-29.34	20230609	21550	73.78	20230726	53000	-29.34	20230609	21550	73.78	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
31	20230828	111231	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37700	800	2	2.17	20773395450	546175	49.94	38450	39150	37150	47950	25850	36900	38035.40	0.00	0	-3199	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6175	30.78	10.35	12	3.33	1225.00	3642.00	53000	20230609	-28.87	21550	20230726	74.94	53000	-28.87	20230609	21550	74.94	20230726	53000	-28.87	20230609	21550	74.94	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
32	20230828	101217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37500	600	2	1.63	17373004700	455717	41.67	38450	39150	37150	47950	25850	36900	38123.75	0.00	0	-118	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6142	30.61	10.30	12	2.78	1225.00	3642.00	53000	20230609	-29.25	21550	20230726	74.01	53000	-29.25	20230609	21550	74.01	20230726	53000	-29.25	20230609	21550	74.01	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
33	20230828	091235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37900	1000	2	2.71	11360963150	295901	27.05	38450	39150	37650	47950	25850	36900	38397.10	0.00	0	2876	39633	38266	37133	35766	34633	38950	36450	16	11050	100	25830	50	1	16378260	6207	30.94	10.41	12	1.81	1225.00	3642.00	53000	20230609	-28.49	21550	20230726	75.87	53000	-28.49	20230609	21550	75.87	20230726	53000	-28.49	20230609	21550	75.87	20230726	0.62	N	439090	100	16 억		0	N	N	0	N	00	N
34	20230825	161224	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36900	-450	5	-1.20	39710927500	1059975	108.96	36350	38500	36000	48550	26150	37350	37462.61	0.00	0	-40551	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6044	30.12	10.13	12	6.47	1225.00	3642.00	53000	20230609	-30.38	21550	20230726	71.23	53000	-30.38	20230609	21550	71.23	20230726	53000	-30.38	20230609	21550	71.23	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
35	20230825	151234	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36950	-400	5	-1.07	38424535500	1025313	105.40	36350	38500	36000	48550	26150	37350	37475.95	0.00	0	-41806	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6052	30.16	10.15	12	6.26	1225.00	3642.00	53000	20230609	-30.28	21550	20230726	71.46	53000	-30.28	20230609	21550	71.46	20230726	53000	-30.28	20230609	21550	71.46	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
36	20230825	141232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36950	-400	5	-1.07	36479968250	972457	99.97	36350	38500	36000	48550	26150	37350	37513.25	0.00	0	-43437	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6052	30.16	10.15	12	5.94	1225.00	3642.00	53000	20230609	-30.28	21550	20230726	71.46	53000	-30.28	20230609	21550	71.46	20230726	53000	-30.28	20230609	21550	71.46	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
37	20230825	131227	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37150	-200	5	-0.54	35177558900	937293	96.35	36350	38500	36000	48550	26150	37350	37531.09	0.00	0	-43385	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6085	30.33	10.20	12	5.72	1225.00	3642.00	53000	20230609	-29.91	21550	20230726	72.39	53000	-29.91	20230609	21550	72.39	20230726	53000	-29.91	20230609	21550	72.39	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
38	20230825	121229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37500	150	2	0.40	33382341950	889124	91.40	36350	38500	36000	48550	26150	37350	37545.28	0.00	0	-40801	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6142	30.61	10.30	12	5.43	1225.00	3642.00	53000	20230609	-29.25	21550	20230726	74.01	53000	-29.25	20230609	21550	74.01	20230726	53000	-29.25	20230609	21550	74.01	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
39	20230825	111228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37850	500	2	1.34	28691694150	764696	78.61	36350	38500	36000	48550	26150	37350	37520.47	0.00	0	-39810	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6199	30.90	10.39	12	4.67	1225.00	3642.00	53000	20230609	-28.58	21550	20230726	75.64	53000	-28.58	20230609	21550	75.64	20230726	53000	-28.58	20230609	21550	75.64	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
40	20230825	101233	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37050	-300	5	-0.80	23211172700	618464	63.58	36350	38500	36000	48550	26150	37350	37530.46	0.00	0	-41300	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6068	30.24	10.17	12	3.78	1225.00	3642.00	53000	20230609	-30.09	21550	20230726	71.93	53000	-30.09	20230609	21550	71.93	20230726	53000	-30.09	20230609	21550	71.93	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
41	20230825	091225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37150	-200	5	-0.54	6983976200	186080	19.13	36350	38450	36000	48550	26150	37350	37532.47	0.00	0	-3290	39483	38416	36283	35216	33083	38950	35750	16	11200	100	26140	50	1	16378260	6085	30.33	10.20	12	1.14	1225.00	3642.00	53000	20230609	-29.91	21550	20230726	72.39	53000	-29.91	20230609	21550	72.39	20230726	53000	-29.91	20230609	21550	72.39	20230726	0.52	N	439090	100	16 억		200	N	N	0	N	00	N
42	20230824	161219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37350	900	2	2.47	34060453300	948607	65.76	35500	37350	34150	47350	25550	36450	35892.93	0.47	0	-78759	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	6117	30.49	10.26	12	5.79	1225.00	3642.00	53000	20230609	-29.53	21550	20230726	73.32	53000	-29.53	20230609	21550	73.32	20230726	53000	-29.53	20230609	21550	73.32	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
43	20230824	151217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36600	150	2	0.41	30648923500	856623	59.38	35500	36950	34150	47350	25550	36450	35776.80	0.47	0	-93146	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5994	29.88	10.05	12	5.23	1225.00	3642.00	53000	20230609	-30.94	21550	20230726	69.84	53000	-30.94	20230609	21550	69.84	20230726	53000	-30.94	20230609	21550	69.84	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
44	20230824	141219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36000	-450	5	-1.23	27348602200	765661	53.08	35500	36950	34150	47350	25550	36450	35716.53	0.47	0	-118548	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5896	29.39	9.88	12	4.67	1225.00	3642.00	53000	20230609	-32.08	21550	20230726	67.05	53000	-32.08	20230609	21550	67.05	20230726	53000	-32.08	20230609	21550	67.05	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
45	20230824	131221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35800	-650	5	-1.78	26024659600	728754	50.52	35500	36950	34150	47350	25550	36450	35708.61	0.47	0	-119928	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5863	29.22	9.83	12	4.45	1225.00	3642.00	53000	20230609	-32.45	21550	20230726	66.13	53000	-32.45	20230609	21550	66.13	20230726	53000	-32.45	20230609	21550	66.13	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
46	20230824	121225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36200	-250	5	-0.69	19741470100	555653	38.52	35500	36350	34150	47350	25550	36450	35524.22	0.47	0	-96269	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5929	29.55	9.94	12	3.39	1225.00	3642.00	53000	20230609	-31.70	21550	20230726	67.98	53000	-31.70	20230609	21550	67.98	20230726	53000	-31.70	20230609	21550	67.98	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
47	20230824	111216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35400	-1050	5	-2.88	11950685150	339322	23.52	35500	36200	34150	47350	25550	36450	35210.11	0.47	0	-42253	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5798	28.90	9.72	12	2.07	1225.00	3642.00	53000	20230609	-33.21	21550	20230726	64.27	53000	-33.21	20230609	21550	64.27	20230726	53000	-33.21	20230609	21550	64.27	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
48	20230824	101216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35600	-850	5	-2.33	9800387600	278684	19.32	35500	36200	34150	47350	25550	36450	35154.98	0.47	0	-38049	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5831	29.06	9.77	12	1.70	1225.00	3642.00	53000	20230609	-32.83	21550	20230726	65.20	53000	-32.83	20230609	21550	65.20	20230726	53000	-32.83	20230609	21550	65.20	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
49	20230824	091221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	-1450	5	-3.98	4090089550	117280	8.13	35500	35800	34150	47350	25550	36450	34840.03	0.47	0	-13415	39583	38016	36133	34566	32683	38800	35350	16	10900	100	25510	50	1	16378260	5732	28.57	9.61	12	0.72	1225.00	3642.00	53000	20230609	-33.96	21550	20230726	62.41	53000	-33.96	20230609	21550	62.41	20230726	53000	-33.96	20230609	21550	62.41	20230726	0.49	N	439090	100	16 억		76812	N	N	0	N	00	N
50	20230823	161212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36450	1450	2	4.14	52305650750	1425797	74.73	34500	37700	34250	45500	24500	35000	36686.43	0.07	0	66218	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	5970	29.76	10.01	12	8.71	1225.00	3642.00	53000	20230609	-31.23	21550	20230726	69.14	53000	-31.23	20230609	21550	69.14	20230726	53000	-31.23	20230609	21550	69.14	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
51	20230823	151213	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36250	1250	2	3.57	50339945500	1371407	71.88	34500	37700	34250	45500	24500	35000	36707.20	0.07	0	66829	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	5937	29.59	9.95	12	8.37	1225.00	3642.00	53000	20230609	-31.60	21550	20230726	68.21	53000	-31.60	20230609	21550	68.21	20230726	53000	-31.60	20230609	21550	68.21	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
52	20230823	141218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36450	1450	2	4.14	47312363400	1288178	67.52	34500	37700	34250	45500	24500	35000	36728.57	0.07	0	75368	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	5970	29.76	10.01	12	7.87	1225.00	3642.00	53000	20230609	-31.23	21550	20230726	69.14	53000	-31.23	20230609	21550	69.14	20230726	53000	-31.23	20230609	21550	69.14	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
53	20230823	131210	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37100	2100	2	6.00	44076677400	1200020	62.89	34500	37700	34250	45500	24500	35000	36730.43	0.07	0	86576	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	6076	30.29	10.19	12	7.33	1225.00	3642.00	53000	20230609	-30.00	21550	20230726	72.16	53000	-30.00	20230609	21550	72.16	20230726	53000	-30.00	20230609	21550	72.16	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
54	20230823	121220	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36750	1750	2	5.00	40768228650	1110957	58.23	34500	37700	34250	45500	24500	35000	36697.00	0.07	0	69308	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	6019	30.00	10.09	12	6.78	1225.00	3642.00	53000	20230609	-30.66	21550	20230726	70.53	53000	-30.66	20230609	21550	70.53	20230726	53000	-30.66	20230609	21550	70.53	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
55	20230823	111215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37500	2500	2	7.14	36126366050	986146	51.69	34500	37700	34250	45500	24500	35000	36634.44	0.07	0	69658	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	6142	30.61	10.30	12	6.02	1225.00	3642.00	53000	20230609	-29.25	21550	20230726	74.01	53000	-29.25	20230609	21550	74.01	20230726	53000	-29.25	20230609	21550	74.01	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
56	20230823	101215	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37200	2200	2	6.29	20961581750	578417	30.32	34500	37400	34250	45500	24500	35000	36240.28	0.07	0	36297	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	6093	30.37	10.21	12	3.53	1225.00	3642.00	53000	20230609	-29.81	21550	20230726	72.62	53000	-29.81	20230609	21550	72.62	20230726	53000	-29.81	20230609	21550	72.62	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
57	20230823	091224	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	100	2	0.29	2275197600	65364	3.43	34500	35450	34250	45500	24500	35000	34807.13	0.07	0	-2679	39333	37166	35583	33416	31833	36375	32625	16	10500	100	24500	50	1	16378260	5749	28.65	9.64	12	0.40	1225.00	3642.00	53000	20230609	-33.77	21550	20230726	62.88	53000	-33.77	20230609	21550	62.88	20230726	53000	-33.77	20230609	21550	62.88	20230726	0.49	N	439090	100	16 억		10957	N	N	0	N	00	N
58	20230822	161207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	2500	2	7.69	67956768450	1883049	257.04	36700	37750	34000	42250	22750	32500	36090.46	0.00	0	28039	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5732	28.57	9.61	12	11.50	1225.00	3642.00	53000	20230609	-33.96	21550	20230726	62.41	53000	-33.96	20230609	21550	62.41	20230726	53000	-33.96	20230609	21550	62.41	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
59	20230822	151208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	2300	2	7.08	66619923650	1844831	251.82	36700	37750	34000	42250	22750	32500	36111.77	0.00	0	19451	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5700	28.41	9.56	12	11.26	1225.00	3642.00	53000	20230609	-34.34	21550	20230726	61.48	53000	-34.34	20230609	21550	61.48	20230726	53000	-34.34	20230609	21550	61.48	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
60	20230822	141208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	2300	2	7.08	63124117500	1745105	238.21	36700	37750	34000	42250	22750	32500	36172.21	0.00	0	-2747	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5700	28.41	9.56	12	10.66	1225.00	3642.00	53000	20230609	-34.34	21550	20230726	61.48	53000	-34.34	20230609	21550	61.48	20230726	53000	-34.34	20230609	21550	61.48	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
61	20230822	131205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34900	2400	2	7.38	60044190900	1655676	226.00	36700	37750	34450	42250	22750	32500	36265.78	0.00	0	-8586	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5716	28.49	9.58	12	10.11	1225.00	3642.00	53000	20230609	-34.15	21550	20230726	61.95	53000	-34.15	20230609	21550	61.95	20230726	53000	-34.15	20230609	21550	61.95	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
62	20230822	121150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34700	2200	2	6.77	58133781800	1601009	218.54	36700	37750	34450	42250	22750	32500	36310.83	0.00	0	-8663	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5683	28.33	9.53	12	9.78	1225.00	3642.00	53000	20230609	-34.53	21550	20230726	61.02	53000	-34.53	20230609	21550	61.02	20230726	53000	-34.53	20230609	21550	61.02	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
63	20230822	111203	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35550	3050	2	9.38	55100778300	1514235	206.70	36700	37750	34450	42250	22750	32500	36388.65	0.00	0	-2187	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5822	29.02	9.76	12	9.25	1225.00	3642.00	53000	20230609	-32.92	21550	20230726	64.97	53000	-32.92	20230609	21550	64.97	20230726	53000	-32.92	20230609	21550	64.97	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
64	20230822	101202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36950	4450	2	13.69	44031900950	1208906	165.02	36700	37750	34450	42250	22750	32500	36423.09	0.00	0	-1620	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	6052	30.16	10.15	12	7.38	1225.00	3642.00	53000	20230609	-30.28	21550	20230726	71.46	53000	-30.28	20230609	21550	71.46	20230726	53000	-30.28	20230609	21550	71.46	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
65	20230822	091200	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35750	3250	2	10.00	17176112350	470271	64.19	36700	37400	35150	42250	22750	32500	36524.29	0.00	0	-25216	35900	34200	33300	31600	30700	33750	31150	16	9750	100	22750	50	1	16378260	5855	29.18	9.82	12	2.87	1225.00	3642.00	53000	20230609	-32.55	21550	20230726	65.89	53000	-32.55	20230609	21550	65.89	20230726	53000	-32.55	20230609	21550	65.89	20230726	0.54	N	439090	100	16 억		0	N	N	0	N	00	N
66	20230821	161159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32500	-800	5	-2.40	18614170150	555543	16.42	34050	35000	32400	43250	23350	33300	33509.66	0.00	0	-15239	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5323	26.53	8.92	12	3.39	1225.00	3642.00	53000	20230609	-38.68	21550	20230726	50.81	53000	-38.68	20230609	21550	50.81	20230726	53000	-38.68	20230609	21550	50.81	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
67	20230821	151207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32500	-800	5	-2.40	17472433850	520547	15.39	34050	35000	32400	43250	23350	33300	33565.61	0.00	0	-17046	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5323	26.53	8.92	12	3.18	1225.00	3642.00	53000	20230609	-38.68	21550	20230726	50.81	53000	-38.68	20230609	21550	50.81	20230726	53000	-38.68	20230609	21550	50.81	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
68	20230821	141159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32950	-350	5	-1.05	15770053150	468602	13.85	34050	35000	32400	43250	23350	33300	33653.53	0.00	0	-5656	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5397	26.90	9.05	12	2.86	1225.00	3642.00	53000	20230609	-37.83	21550	20230726	52.90	53000	-37.83	20230609	21550	52.90	20230726	53000	-37.83	20230609	21550	52.90	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
69	20230821	131216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33350	50	2	0.15	14667319400	435358	12.87	34050	35000	32400	43250	23350	33300	33690.40	0.00	0	6562	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5462	27.22	9.16	12	2.66	1225.00	3642.00	53000	20230609	-37.08	21550	20230726	54.76	53000	-37.08	20230609	21550	54.76	20230726	53000	-37.08	20230609	21550	54.76	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
70	20230821	121211	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33500	200	2	0.60	13990720450	415026	12.27	34050	35000	32400	43250	23350	33300	33710.63	0.00	0	6249	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5487	27.35	9.20	12	2.53	1225.00	3642.00	53000	20230609	-36.79	21550	20230726	55.45	53000	-36.79	20230609	21550	55.45	20230726	53000	-36.79	20230609	21550	55.45	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
71	20230821	111200	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33750	450	2	1.35	12546785400	372125	11.00	34050	35000	32400	43250	23350	33300	33716.77	0.00	0	6094	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5528	27.55	9.27	12	2.27	1225.00	3642.00	53000	20230609	-36.32	21550	20230726	56.61	53000	-36.32	20230609	21550	56.61	20230726	53000	-36.32	20230609	21550	56.61	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
72	20230821	101158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33600	300	2	0.90	10451669950	310046	9.16	34050	35000	32400	43250	23350	33300	33710.28	0.00	0	4348	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5503	27.43	9.23	12	1.89	1225.00	3642.00	53000	20230609	-36.60	21550	20230726	55.92	53000	-36.60	20230609	21550	55.92	20230726	53000	-36.60	20230609	21550	55.92	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
73	20230821	091209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32800	-500	5	-1.50	6341002350	186311	5.51	34050	35000	32400	43250	23350	33300	34035.15	0.00	0	-3537	42300	37800	35300	30800	28300	36550	29550	16	9950	100	23310	50	1	16378260	5372	26.78	9.01	12	1.14	1225.00	3642.00	53000	20230609	-38.11	21550	20230726	52.20	53000	-38.11	20230609	21550	52.20	20230726	53000	-38.11	20230609	21550	52.20	20230726	0.55	N	439090	100	16 억		0	N	N	0	N	00	N
74	20230818	161159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33300	1400	2	4.39	122817855500	3354860	373.98	33850	39800	32800	41450	22350	31900	36611.25	0.00	0	26328	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5454	27.18	9.14	12	20.48	1225.00	3642.00	53000	20230609	-37.17	21550	20230726	54.52	53000	-37.17	20230609	21550	54.52	20230726	53000	-37.17	20230609	21550	54.52	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
75	20230818	151149	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33100	1200	2	3.76	121330240600	3310170	369.00	33850	39800	32800	41450	22350	31900	36653.91	0.00	0	27612	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5421	27.02	9.09	12	20.21	1225.00	3642.00	53000	20230609	-37.55	21550	20230726	53.60	53000	-37.55	20230609	21550	53.60	20230726	53000	-37.55	20230609	21550	53.60	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
76	20230818	141200	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33500	1600	2	5.02	118083983950	3212409	358.10	33850	39800	33250	41450	22350	31900	36758.84	0.00	0	8517	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5487	27.35	9.20	12	19.61	1225.00	3642.00	53000	20230609	-36.79	21550	20230726	55.45	53000	-36.79	20230609	21550	55.45	20230726	53000	-36.79	20230609	21550	55.45	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
77	20230818	131151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34250	2350	2	7.37	113491666900	3076309	342.93	33850	39800	33800	41450	22350	31900	36892.30	0.00	0	-16049	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5610	27.96	9.40	12	18.78	1225.00	3642.00	53000	20230609	-35.38	21550	20230726	58.93	53000	-35.38	20230609	21550	58.93	20230726	53000	-35.38	20230609	21550	58.93	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
78	20230818	121204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35100	3200	2	10.03	110675368650	2995209	333.89	33850	39800	33800	41450	22350	31900	36950.95	0.00	0	-14017	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5749	28.65	9.64	12	18.29	1225.00	3642.00	53000	20230609	-33.77	21550	20230726	62.88	53000	-33.77	20230609	21550	62.88	20230726	53000	-33.77	20230609	21550	62.88	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
79	20230818	111154	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34850	2950	2	9.25	107552318750	2906067	323.95	33850	39800	33800	41450	22350	31900	37009.74	0.00	0	-15001	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5708	28.45	9.57	12	17.74	1225.00	3642.00	53000	20230609	-34.25	21550	20230726	61.72	53000	-34.25	20230609	21550	61.72	20230726	53000	-34.25	20230609	21550	61.72	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
80	20230818	101202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35300	3400	2	10.66	98529528550	2651083	295.53	33850	39800	33800	41450	22350	31900	37165.94	0.00	0	-14993	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5782	28.82	9.69	12	16.19	1225.00	3642.00	53000	20230609	-33.40	21550	20230726	63.81	53000	-33.40	20230609	21550	63.81	20230726	53000	-33.40	20230609	21550	63.81	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
81	20230818	091206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36200	4300	2	13.48	30628788950	863439	96.25	33850	36700	33800	41450	22350	31900	35473.39	0.00	0	-11204	37733	34816	33083	30166	28433	33950	29300	16	9550	100	22330	50	1	16378260	5929	29.55	9.94	12	5.27	1225.00	3642.00	53000	20230609	-31.70	21550	20230726	67.98	53000	-31.70	20230609	21550	67.98	20230726	53000	-31.70	20230609	21550	67.98	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
82	20230817	161202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31900	-5350	5	-14.36	25200341550	764371	80.06	35400	36000	31350	48400	26100	37250	32966.28	0.00	0	15681	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5225	26.04	8.76	12	4.67	1225.00	3642.00	53000	20230609	-39.81	21550	20230726	48.03	53000	-39.81	20230609	21550	48.03	20230726	53000	-39.81	20230609	21550	48.03	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
83	20230817	151207	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32150	-5100	5	-13.69	23962736350	725641	76.01	35400	36000	31350	48400	26100	37250	33018.06	0.00	0	13044	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5266	26.24	8.83	12	4.43	1225.00	3642.00	53000	20230609	-39.34	21550	20230726	49.19	53000	-39.34	20230609	21550	49.19	20230726	53000	-39.34	20230609	21550	49.19	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
84	20230817	141201	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32100	-5150	5	-13.83	21778696350	657461	68.86	35400	36000	31350	48400	26100	37250	33120.29	0.00	0	4727	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5257	26.20	8.81	12	4.01	1225.00	3642.00	53000	20230609	-39.43	21550	20230726	48.96	53000	-39.43	20230609	21550	48.96	20230726	53000	-39.43	20230609	21550	48.96	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
85	20230817	131153	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32450	-4800	5	-12.89	20641005050	622145	65.16	35400	36000	31350	48400	26100	37250	33171.77	0.00	0	4426	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5315	26.49	8.91	12	3.80	1225.00	3642.00	53000	20230609	-38.77	21550	20230726	50.58	53000	-38.77	20230609	21550	50.58	20230726	53000	-38.77	20230609	21550	50.58	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
86	20230817	121157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32000	-5250	5	-14.09	19865945900	598167	62.65	35400	36000	31350	48400	26100	37250	33205.81	0.00	0	7998	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5241	26.12	8.79	12	3.65	1225.00	3642.00	53000	20230609	-39.62	21550	20230726	48.49	53000	-39.62	20230609	21550	48.49	20230726	53000	-39.62	20230609	21550	48.49	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
87	20230817	111158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32500	-4750	5	-12.75	18232055200	547371	57.33	35400	36000	31350	48400	26100	37250	33302.48	0.00	0	9658	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5323	26.53	8.92	12	3.34	1225.00	3642.00	53000	20230609	-38.68	21550	20230726	50.81	53000	-38.68	20230609	21550	50.81	20230726	53000	-38.68	20230609	21550	50.81	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
88	20230817	101152	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32900	-4350	5	-11.68	12083022950	356695	37.36	35400	36000	32550	48400	26100	37250	33867.15	0.00	0	3151	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5388	26.86	9.03	12	2.18	1225.00	3642.00	53000	20230609	-37.92	21550	20230726	52.67	53000	-37.92	20230609	21550	52.67	20230726	53000	-37.92	20230609	21550	52.67	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
89	20230817	091150	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33600	-3650	5	-9.80	5917928600	170709	17.88	35400	36000	33550	48400	26100	37250	34654.26	0.00	0	2394	41183	39216	37683	35716	34183	38450	34950	16	11150	100	26070	50	1	16378260	5503	27.43	9.23	12	1.04	1225.00	3642.00	53000	20230609	-36.60	21550	20230726	55.92	53000	-36.60	20230609	21550	55.92	20230726	53000	-36.60	20230609	21550	55.92	20230726	0.50	N	439090	100	16 억		0	N	N	0	N	00	N
90	20230816	161157	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37250	0	3	0.00	34788241750	919554	52.72	39550	39650	36150	48400	26100	37250	37836.22	0.00	0	-2084	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6101	30.41	10.23	12	5.61	1225.00	3642.00	53000	20230609	-29.72	21550	20230726	72.85	53000	-29.72	20230609	21550	72.85	20230726	53000	-29.72	20230609	21550	72.85	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
91	20230816	151158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37150	-100	5	-0.27	33156917500	875728	50.21	39550	39650	36150	48400	26100	37250	37862.23	0.00	0	-1167	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6085	30.33	10.20	12	5.35	1225.00	3642.00	53000	20230609	-29.91	21550	20230726	72.39	53000	-29.91	20230609	21550	72.39	20230726	53000	-29.91	20230609	21550	72.39	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
92	20230816	141155	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36850	-400	5	-1.07	28649913300	754640	43.26	39550	39650	36150	48400	26100	37250	37965.15	0.00	0	-760	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6035	30.08	10.12	12	4.61	1225.00	3642.00	53000	20230609	-30.47	21550	20230726	71.00	53000	-30.47	20230609	21550	71.00	20230726	53000	-30.47	20230609	21550	71.00	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
93	20230816	131154	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37050	-200	5	-0.54	26911916750	707393	40.56	39550	39650	36150	48400	26100	37250	38043.97	0.00	0	-1325	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6068	30.24	10.17	12	4.32	1225.00	3642.00	53000	20230609	-30.09	21550	20230726	71.93	53000	-30.09	20230609	21550	71.93	20230726	53000	-30.09	20230609	21550	71.93	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
94	20230816	121212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37000	-250	5	-0.67	25713083450	675181	38.71	39550	39650	36150	48400	26100	37250	38083.43	0.00	0	272	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6060	30.20	10.16	12	4.12	1225.00	3642.00	53000	20230609	-30.19	21550	20230726	71.69	53000	-30.19	20230609	21550	71.69	20230726	53000	-30.19	20230609	21550	71.69	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
95	20230816	111208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36950	-300	5	-0.81	23184339650	607322	34.82	39550	39650	36150	48400	26100	37250	38174.94	0.00	0	125	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6052	30.16	10.15	12	3.71	1225.00	3642.00	53000	20230609	-30.28	21550	20230726	71.46	53000	-30.28	20230609	21550	71.46	20230726	53000	-30.28	20230609	21550	71.46	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
96	20230816	101158	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37150	-100	5	-0.27	19010538150	493279	28.28	39550	39650	37100	48400	26100	37250	38539.52	0.00	0	-2078	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6085	30.33	10.20	12	3.01	1225.00	3642.00	53000	20230609	-29.91	21550	20230726	72.39	53000	-29.91	20230609	21550	72.39	20230726	53000	-29.91	20230609	21550	72.39	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
97	20230816	091151	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38450	1200	2	3.22	10594621700	271518	15.57	39550	39650	38150	48400	26100	37250	39020.96	0.00	0	77	42283	39766	38133	35616	33983	38950	34800	16	11150	100	26070	50	1	16378260	6297	31.39	10.56	12	1.66	1225.00	3642.00	53000	20230609	-27.45	21550	20230726	78.42	53000	-27.45	20230609	21550	78.42	20230726	53000	-27.45	20230609	21550	78.42	20230726	0.46	N	439090	100	16 억		0	N	N	0	N	00	N
98	20230814	161140	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37250	350	2	0.95	65054608900	1678646	28.02	37650	40650	36500	47950	25850	36900	38762.51	0.01	0	-46231	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6101	30.41	10.23	12	10.25	1225.00	3642.00	53000	20230609	-29.72	21550	20230726	72.85	53000	-29.72	20230609	21550	72.85	20230726	53000	-29.72	20230609	21550	72.85	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
99	20230814	151139	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37150	250	2	0.68	63534002000	1637801	27.33	37650	40650	36500	47950	25850	36900	38797.67	0.01	0	-43699	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6085	30.33	10.20	12	10.00	1225.00	3642.00	53000	20230609	-29.91	21550	20230726	72.39	53000	-29.91	20230609	21550	72.39	20230726	53000	-29.91	20230609	21550	72.39	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
100	20230814	141142	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36550	-350	5	-0.95	60959661400	1567869	26.17	37650	40650	36550	47950	25850	36900	38886.50	0.01	0	-46844	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	5986	29.84	10.04	12	9.57	1225.00	3642.00	53000	20230609	-31.04	21550	20230726	69.61	53000	-31.04	20230609	21550	69.61	20230726	53000	-31.04	20230609	21550	69.61	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
101	20230814	131127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37550	650	2	1.76	58285902400	1495779	24.96	37650	40650	37150	47950	25850	36900	38973.39	0.01	0	-38306	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6150	30.65	10.31	12	9.13	1225.00	3642.00	53000	20230609	-29.15	21550	20230726	74.25	53000	-29.15	20230609	21550	74.25	20230726	53000	-29.15	20230609	21550	74.25	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
102	20230814	121138	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37500	600	2	1.63	56675832600	1453162	24.25	37650	40650	37150	47950	25850	36900	39008.50	0.01	0	-38282	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6142	30.61	10.30	12	8.87	1225.00	3642.00	53000	20230609	-29.25	21550	20230726	74.01	53000	-29.25	20230609	21550	74.01	20230726	53000	-29.25	20230609	21550	74.01	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
103	20230814	111129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	37700	800	2	2.17	53608758450	1371227	22.88	37650	40650	37550	47950	25850	36900	39102.96	0.01	0	-47607	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6175	30.78	10.35	12	8.37	1225.00	3642.00	53000	20230609	-28.87	21550	20230726	74.94	53000	-28.87	20230609	21550	74.94	20230726	53000	-28.87	20230609	21550	74.94	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
104	20230814	101134	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38600	1700	2	4.61	49261932300	1257579	20.99	37650	40650	37600	47950	25850	36900	39180.50	0.01	0	-48540	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6322	31.51	10.60	12	7.68	1225.00	3642.00	53000	20230609	-27.17	21550	20230726	79.12	53000	-27.17	20230609	21550	79.12	20230726	53000	-27.17	20230609	21550	79.12	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
105	20230814	091129	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39600	2700	2	7.32	26769830350	685307	11.44	37650	40500	37600	47950	25850	36900	39077.36	0.01	0	-39501	47000	41950	39200	34150	31400	40575	32775	16	11050	100	25830	50	1	16378260	6486	32.33	10.87	12	4.18	1225.00	3642.00	53000	20230609	-25.28	21550	20230726	83.76	53000	-25.28	20230609	21550	83.76	20230726	53000	-25.28	20230609	21550	83.76	20230726	0.40	N	439090	100	16 억		1420	N	N	0	N	00	N
106	20230811	161130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36900	1250	2	3.51	239041275600	5956113	119.90	37850	44250	36450	46300	25000	35650	40137.34	0.00	0	3732	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6044	30.12	10.13	12	36.37	1225.00	3642.00	53000	20230609	-30.38	21550	20230726	71.23	53000	-30.38	20230609	21550	71.23	20230726	53000	-30.38	20230609	21550	71.23	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
107	20230811	151124	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	36850	1200	2	3.37	236236729800	5880140	118.37	37850	44250	36450	46300	25000	35650	40175.58	0.00	0	-1622	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6035	30.08	10.12	12	35.90	1225.00	3642.00	53000	20230609	-30.47	21550	20230726	71.00	53000	-30.47	20230609	21550	71.00	20230726	53000	-30.47	20230609	21550	71.00	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
108	20230811	141121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	38000	2350	2	6.59	222603987700	5513590	110.99	37850	44250	36800	46300	25000	35650	40373.94	0.00	0	-38947	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6224	31.02	10.43	12	33.66	1225.00	3642.00	53000	20230609	-28.30	21550	20230726	76.33	53000	-28.30	20230609	21550	76.33	20230726	53000	-28.30	20230609	21550	76.33	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
109	20230811	131121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39450	3800	2	10.66	210630564250	5202436	104.73	37850	44250	36800	46300	25000	35650	40487.18	0.00	0	-38803	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6461	32.20	10.83	12	31.76	1225.00	3642.00	53000	20230609	-25.57	21550	20230726	83.06	53000	-25.57	20230609	21550	83.06	20230726	53000	-25.57	20230609	21550	83.06	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
110	20230811	121111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39550	3900	2	10.94	205505490200	5072934	102.12	37850	44250	36800	46300	25000	35650	40510.46	0.00	0	-37743	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6478	32.29	10.86	12	30.97	1225.00	3642.00	53000	20230609	-25.38	21550	20230726	83.53	53000	-25.38	20230609	21550	83.53	20230726	53000	-25.38	20230609	21550	83.53	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
111	20230811	111112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	39450	3800	2	10.66	192356228200	4744262	95.51	37850	44250	36800	46300	25000	35650	40545.32	0.00	0	-34572	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6461	32.20	10.83	12	28.97	1225.00	3642.00	53000	20230609	-25.57	21550	20230726	83.06	53000	-25.57	20230609	21550	83.06	20230726	53000	-25.57	20230609	21550	83.06	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
112	20230811	101105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	41450	5800	2	16.27	172440626350	4245548	85.47	37850	44250	36800	46300	25000	35650	40617.14	0.00	0	-35353	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6789	33.84	11.38	12	25.92	1225.00	3642.00	53000	20230609	-21.79	21550	20230726	92.34	53000	-21.79	20230609	21550	92.34	20230726	53000	-21.79	20230609	21550	92.34	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
113	20230811	091120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	40100	4450	2	12.48	63969155650	1639040	33.00	37850	41000	36800	46300	25000	35650	39029.01	0.00	0	-14131	39716	37682	33616	31582	27516	38700	32600	16	10650	100	24950	50	1	16378260	6568	32.73	11.01	12	10.01	1225.00	3642.00	53000	20230609	-24.34	21550	20230726	86.08	53000	-24.34	20230609	21550	86.08	20230726	53000	-24.34	20230609	21550	86.08	20230726	0.40	N	439090	100	16 억		0	N	N	0	N	00	N
114	20230810	161108	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35650	8200	1	29.87	167303047650	4957784	1491.57	30600	35650	29550	35650	19250	27450	33728.86	0.29	0	-50172	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5839	29.10	9.79	12	30.27	1225.00	3642.00	53000	20230609	-32.74	21550	20230726	65.43	53000	-32.74	20230609	21550	65.43	20230726	53000	-32.74	20230609	21550	65.43	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
115	20230810	151104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35650	8200	1	29.87	165582891400	4909443	1477.03	30600	35650	29550	35650	19250	27450	33727.43	0.29	0	-49973	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5839	29.10	9.79	12	29.98	1225.00	3642.00	53000	20230609	-32.74	21550	20230726	65.43	53000	-32.74	20230609	21550	65.43	20230726	53000	-32.74	20230609	21550	65.43	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
116	20230810	141105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35500	8050	2	29.33	161703130000	4800409	1444.23	30600	35650	29550	35650	19250	27450	33685.28	0.29	0	-55228	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5814	28.98	9.75	12	29.31	1225.00	3642.00	53000	20230609	-33.02	21550	20230726	64.73	53000	-33.02	20230609	21550	64.73	20230726	53000	-33.02	20230609	21550	64.73	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
117	20230810	131054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35250	7800	2	28.42	146962482500	4385112	1319.28	30600	35650	29550	35650	19250	27450	33513.96	0.29	0	-63634	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5773	28.78	9.68	12	26.77	1225.00	3642.00	53000	20230609	-33.49	21550	20230726	63.57	53000	-33.49	20230609	21550	63.57	20230726	53000	-33.49	20230609	21550	63.57	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
118	20230810	121116	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34300	6850	2	24.95	111359873050	3376500	1015.84	30600	34650	29550	35650	19250	27450	32980.86	0.29	0	-68528	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5618	28.00	9.42	12	20.62	1225.00	3642.00	53000	20230609	-35.28	21550	20230726	59.16	53000	-35.28	20230609	21550	59.16	20230726	53000	-35.28	20230609	21550	59.16	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
119	20230810	111117	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33100	5650	2	20.58	99074206000	3013099	906.51	30600	34650	29550	35650	19250	27450	32881.17	0.29	0	-69951	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5421	27.02	9.09	12	18.40	1225.00	3642.00	53000	20230609	-37.55	21550	20230726	53.60	53000	-37.55	20230609	21550	53.60	20230726	53000	-37.55	20230609	21550	53.60	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
120	20230810	101112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33250	5800	2	21.13	85300775600	2602764	783.05	30600	34650	29550	35650	19250	27450	32773.15	0.29	0	-78203	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5446	27.14	9.13	12	15.89	1225.00	3642.00	53000	20230609	-37.26	21550	20230726	54.29	53000	-37.26	20230609	21550	54.29	20230726	53000	-37.26	20230609	21550	54.29	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
121	20230810	091120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32400	4950	2	18.03	21605330150	689863	207.55	30600	32550	29550	35650	19250	27450	31318.29	0.29	0	-42343	30083	28766	27933	26616	25783	28350	26200	16	8200	100	19210	50	1	16378260	5307	26.45	8.90	12	4.21	1225.00	3642.00	53000	20230609	-38.87	21550	20230726	50.35	53000	-38.87	20230609	21550	50.35	20230726	53000	-38.87	20230609	21550	50.35	20230726	0.18	N	439090	100	16 억		47213	N	N	0	N	00	N
122	20230809	161105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27450	-800	5	-2.83	9030339800	323117	34.19	28950	29250	27100	36700	19800	28250	27949.61	0.41	0	-21448	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4496	22.41	7.54	12	1.97	1225.00	3642.00	53000	20230609	-48.21	21550	20230726	27.38	53000	-48.21	20230609	21550	27.38	20230726	53000	-48.21	20230609	21550	27.38	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
123	20230809	151054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27600	-650	5	-2.30	8288305100	296135	31.33	28950	29250	27100	36700	19800	28250	27988.23	0.41	0	-13616	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4520	22.53	7.58	12	1.81	1225.00	3642.00	53000	20230609	-47.92	21550	20230726	28.07	53000	-47.92	20230609	21550	28.07	20230726	53000	-47.92	20230609	21550	28.07	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
124	20230809	141049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28350	100	2	0.35	7182117750	256534	27.14	28950	29250	27100	36700	19800	28250	27996.71	0.41	0	-497	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4643	23.14	7.78	12	1.57	1225.00	3642.00	53000	20230609	-46.51	21550	20230726	31.55	53000	-46.51	20230609	21550	31.55	20230726	53000	-46.51	20230609	21550	31.55	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
125	20230809	131114	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27800	-450	5	-1.59	5122929550	184329	19.50	28950	29000	27100	36700	19800	28250	27792.23	0.41	0	-7230	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4553	22.69	7.63	12	1.13	1225.00	3642.00	53000	20230609	-47.55	21550	20230726	29.00	53000	-47.55	20230609	21550	29.00	20230726	53000	-47.55	20230609	21550	29.00	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
126	20230809	121113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27350	-900	5	-3.19	4574194350	164300	17.38	28950	29000	27150	36700	19800	28250	27840.41	0.41	0	-7618	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4479	22.33	7.51	12	1.00	1225.00	3642.00	53000	20230609	-48.40	21550	20230726	26.91	53000	-48.40	20230609	21550	26.91	20230726	53000	-48.40	20230609	21550	26.91	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
127	20230809	111103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27450	-800	5	-2.83	3922455350	140480	14.86	28950	29000	27350	36700	19800	28250	27921.72	0.41	0	-7148	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4496	22.41	7.54	12	0.86	1225.00	3642.00	53000	20230609	-48.21	21550	20230726	27.38	53000	-48.21	20230609	21550	27.38	20230726	53000	-48.21	20230609	21550	27.38	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
128	20230809	101052	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	-700	5	-2.48	3251098800	116058	12.28	28950	29000	27350	36700	19800	28250	28012.63	0.41	0	-15680	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4512	22.49	7.56	12	0.71	1225.00	3642.00	53000	20230609	-48.02	21550	20230726	27.84	53000	-48.02	20230609	21550	27.84	20230726	53000	-48.02	20230609	21550	27.84	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
129	20230809	091058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28200	-50	5	-0.18	1157777000	40935	4.33	28950	29000	27600	36700	19800	28250	28283.33	0.41	0	-8909	33283	30766	29283	26766	25283	30025	26025	16	8450	100	19770	50	1	16378260	4619	23.02	7.74	12	0.25	1225.00	3642.00	53000	20230609	-46.79	21550	20230726	30.86	53000	-46.79	20230609	21550	30.86	20230726	53000	-46.79	20230609	21550	30.86	20230726	0.14	N	439090	100	16 억		66814	N	N	0	N	00	N
130	20230808	161118	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28250	-1050	5	-3.58	28384231150	940934	57.49	31150	31800	27800	38050	20550	29300	30167.90	0.47	0	7171	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4627	23.06	7.76	12	5.75	1225.00	3642.00	53000	20230609	-46.70	21550	20230726	31.09	53000	-46.70	20230609	21550	31.09	20230726	53000	-46.70	20230609	21550	31.09	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
131	20230808	151103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28100	-1200	5	-4.10	27603533250	913122	55.79	31150	31800	28050	38050	20550	29300	30229.85	0.47	0	1093	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4602	22.94	7.72	12	5.58	1225.00	3642.00	53000	20230609	-46.98	21550	20230726	30.39	53000	-46.98	20230609	21550	30.39	20230726	53000	-46.98	20230609	21550	30.39	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
132	20230808	141059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28400	-900	5	-3.07	25602418000	842248	51.46	31150	31800	28250	38050	20550	29300	30397.73	0.47	0	-16072	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4651	23.18	7.80	12	5.14	1225.00	3642.00	53000	20230609	-46.42	21550	20230726	31.79	53000	-46.42	20230609	21550	31.79	20230726	53000	-46.42	20230609	21550	31.79	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
133	20230808	131048	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28850	-450	5	-1.54	24748619350	812287	49.63	31150	31800	28300	38050	20550	29300	30467.84	0.47	0	-11664	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4725	23.55	7.92	12	4.96	1225.00	3642.00	53000	20230609	-45.57	21550	20230726	33.87	53000	-45.57	20230609	21550	33.87	20230726	53000	-45.57	20230609	21550	33.87	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
134	20230808	121056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28850	-450	5	-1.54	23555957150	770591	47.08	31150	31800	28500	38050	20550	29300	30568.71	0.47	0	-3176	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4725	23.55	7.92	12	4.70	1225.00	3642.00	53000	20230609	-45.57	21550	20230726	33.87	53000	-45.57	20230609	21550	33.87	20230726	53000	-45.57	20230609	21550	33.87	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
135	20230808	111043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29000	-300	5	-1.02	21903202200	713205	43.57	31150	31800	28850	38050	20550	29300	30710.97	0.47	0	-618	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4750	23.67	7.96	12	4.35	1225.00	3642.00	53000	20230609	-45.28	21550	20230726	34.57	53000	-45.28	20230609	21550	34.57	20230726	53000	-45.28	20230609	21550	34.57	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
136	20230808	101059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29700	400	2	1.37	18716424150	605083	36.97	31150	31800	29650	38050	20550	29300	30932.02	0.47	0	-15212	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4864	24.24	8.15	12	3.69	1225.00	3642.00	53000	20230609	-43.96	21550	20230726	37.82	53000	-43.96	20230609	21550	37.82	20230726	53000	-43.96	20230609	21550	37.82	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
137	20230808	091104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30500	1200	2	4.10	10727520650	345139	21.09	31150	31800	30200	38050	20550	29300	31081.79	0.47	0	-28126	32033	30666	28433	27066	24833	31350	27750	16	8750	100	20510	50	1	16378260	4995	24.90	8.37	12	2.11	1225.00	3642.00	53000	20230609	-42.45	21550	20230726	41.53	53000	-42.45	20230609	21550	41.53	20230726	53000	-42.45	20230609	21550	41.53	20230726	0.19	N	439090	100	16 억		77390	N	N	0	N	00	N
138	20230807	161055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29300	3450	2	13.35	44893707850	1587755	135.63	26450	29800	26200	33600	18100	25850	28274.51	0.63	0	-47162	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4799	23.92	8.05	12	9.69	1225.00	3642.00	53000	20230609	-44.72	21550	20230726	35.96	53000	-44.72	20230609	21550	35.96	20230726	53000	-44.72	20230609	21550	35.96	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
139	20230807	151054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29000	3150	2	12.19	43321867300	1534027	131.04	26450	29800	26200	33600	18100	25850	28242.24	0.63	0	-45740	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4750	23.67	7.96	12	9.37	1225.00	3642.00	53000	20230609	-45.28	21550	20230726	34.57	53000	-45.28	20230609	21550	34.57	20230726	53000	-45.28	20230609	21550	34.57	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
140	20230807	141059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28100	2250	2	8.70	39880750750	1415033	120.87	26450	29800	26200	33600	18100	25850	28185.33	0.63	0	-42430	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4602	22.94	7.72	12	8.64	1225.00	3642.00	53000	20230609	-46.98	21550	20230726	30.39	53000	-46.98	20230609	21550	30.39	20230726	53000	-46.98	20230609	21550	30.39	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
141	20230807	131046	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27800	1950	2	7.54	34648236100	1233091	105.33	26450	29800	26200	33600	18100	25850	28100.58	0.63	0	-66360	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4553	22.69	7.63	12	7.53	1225.00	3642.00	53000	20230609	-47.55	21550	20230726	29.00	53000	-47.55	20230609	21550	29.00	20230726	53000	-47.55	20230609	21550	29.00	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
142	20230807	121047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27350	1500	2	5.80	32360529850	1151360	98.35	26450	29800	26200	33600	18100	25850	28108.39	0.63	0	-57304	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4479	22.33	7.51	12	7.03	1225.00	3642.00	53000	20230609	-48.40	21550	20230726	26.91	53000	-48.40	20230609	21550	26.91	20230726	53000	-48.40	20230609	21550	26.91	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
143	20230807	111037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27500	1650	2	6.38	31054796450	1104128	94.32	26450	29800	26200	33600	18100	25850	28128.23	0.63	0	-54643	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4504	22.45	7.55	12	6.74	1225.00	3642.00	53000	20230609	-48.11	21550	20230726	27.61	53000	-48.11	20230609	21550	27.61	20230726	53000	-48.11	20230609	21550	27.61	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
144	20230807	101051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27700	1850	2	7.16	13754849150	500704	42.77	26450	28550	26200	33600	18100	25850	27474.39	0.63	0	-34141	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4537	22.61	7.61	12	3.06	1225.00	3642.00	53000	20230609	-47.74	21550	20230726	28.54	53000	-47.74	20230609	21550	28.54	20230726	53000	-47.74	20230609	21550	28.54	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
145	20230807	091048	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27700	1850	2	7.16	4063463050	150811	12.88	26450	27800	26200	33600	18100	25850	26951.67	0.63	0	-12420	30083	27966	25333	23216	20583	29025	24275	16	7750	100	18090	50	1	16378260	4537	22.61	7.61	12	0.92	1225.00	3642.00	53000	20230609	-47.74	21550	20230726	28.54	53000	-47.74	20230609	21550	28.54	20230726	53000	-47.74	20230609	21550	28.54	20230726	0.17	N	439090	100	16 억		102678	N	N	0	N	00	N
146	20230804	161041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	2850	2	12.39	30066110300	1165876	1702.78	22850	27450	22700	29900	16100	23000	25788.36	0.55	0	15895	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4234	21.10	7.10	12	7.12	1225.00	3642.00	53000	20230609	-51.23	21550	20230726	19.95	53000	-51.23	20230609	21550	19.95	20230726	53000	-51.23	20230609	21550	19.95	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
147	20230804	151040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	2950	2	12.83	29397952450	1140082	1665.11	22850	27450	22700	29900	16100	23000	25785.83	0.55	0	13955	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4250	21.18	7.13	12	6.96	1225.00	3642.00	53000	20230609	-51.04	21550	20230726	20.42	53000	-51.04	20230609	21550	20.42	20230726	53000	-51.04	20230609	21550	20.42	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
148	20230804	141054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	2900	2	12.61	27744410100	1076234	1571.86	22850	27450	22700	29900	16100	23000	25779.16	0.55	0	243	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4242	21.14	7.11	12	6.57	1225.00	3642.00	53000	20230609	-51.13	21550	20230726	20.19	53000	-51.13	20230609	21550	20.19	20230726	53000	-51.13	20230609	21550	20.19	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
149	20230804	131037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	2900	2	12.61	25677508400	996394	1455.25	22850	27450	22700	29900	16100	23000	25770.44	0.55	0	366	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4242	21.14	7.11	12	6.08	1225.00	3642.00	53000	20230609	-51.13	21550	20230726	20.19	53000	-51.13	20230609	21550	20.19	20230726	53000	-51.13	20230609	21550	20.19	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
150	20230804	121031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25550	2550	2	11.09	23476010200	910798	1330.23	22850	27450	22700	29900	16100	23000	25775.21	0.55	0	1152	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4185	20.86	7.02	12	5.56	1225.00	3642.00	53000	20230609	-51.79	21550	20230726	18.56	53000	-51.79	20230609	21550	18.56	20230726	53000	-51.79	20230609	21550	18.56	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
151	20230804	111045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24700	1700	2	7.39	22059155050	854692	1248.29	22850	27450	22700	29900	16100	23000	25809.48	0.55	0	-15425	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4045	20.16	6.78	12	5.22	1225.00	3642.00	53000	20230609	-53.40	21550	20230726	14.62	53000	-53.40	20230609	21550	14.62	20230726	53000	-53.40	20230609	21550	14.62	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
152	20230804	101025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26150	3150	2	13.70	16625051250	640314	935.19	22850	27450	22700	29900	16100	23000	25963.91	0.55	0	-20312	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	4283	21.35	7.18	12	3.91	1225.00	3642.00	53000	20230609	-50.66	21550	20230726	21.35	53000	-50.66	20230609	21550	21.35	20230726	53000	-50.66	20230609	21550	21.35	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
153	20230804	091026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22800	-200	5	-0.87	100226300	4381	6.40	22850	23200	22700	29900	16100	23000	22877.47	0.55	0	-916	24066	23532	23066	22532	22066	23300	22300	16	6900	100	16100	50	1	16378260	3734	18.61	6.26	12	0.03	1225.00	3642.00	53000	20230609	-56.98	21550	20230726	5.80	53000	-56.98	20230609	21550	5.80	20230726	53000	-56.98	20230609	21550	5.80	20230726	0.19	N	439090	100	16 억		89703	N	N	0	N	00	N
154	20230803	161031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	-350	5	-1.50	1540193150	67023	43.45	23250	23600	22600	30350	16350	23350	22979.91	0.53	0	2172	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3767	18.78	6.32	12	0.41	1225.00	3642.00	53000	20230609	-56.60	21550	20230726	6.73	53000	-56.60	20230609	21550	6.73	20230726	53000	-56.60	20230609	21550	6.73	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
155	20230803	151036	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	-350	5	-1.50	1429041150	62207	40.33	23250	23600	22600	30350	16350	23350	22972.25	0.53	0	2886	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3767	18.78	6.32	12	0.38	1225.00	3642.00	53000	20230609	-56.60	21550	20230726	6.73	53000	-56.60	20230609	21550	6.73	20230726	53000	-56.60	20230609	21550	6.73	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
156	20230803	141030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22950	-400	5	-1.71	1267878700	55175	35.77	23250	23600	22600	30350	16350	23350	22979.11	0.53	0	2096	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3759	18.73	6.30	12	0.34	1225.00	3642.00	53000	20230609	-56.70	21550	20230726	6.50	53000	-56.70	20230609	21550	6.50	20230726	53000	-56.70	20230609	21550	6.50	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
157	20230803	131031	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22750	-600	5	-2.57	1110506700	48293	31.31	23250	23600	22600	30350	16350	23350	22995.06	0.53	0	-113	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3726	18.57	6.25	12	0.29	1225.00	3642.00	53000	20230609	-57.08	21550	20230726	5.57	53000	-57.08	20230609	21550	5.57	20230726	53000	-57.08	20230609	21550	5.57	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
158	20230803	121037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22800	-550	5	-2.36	1039181350	45154	29.27	23250	23600	22600	30350	16350	23350	23014.03	0.53	0	-417	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3734	18.61	6.26	12	0.28	1225.00	3642.00	53000	20230609	-56.98	21550	20230726	5.80	53000	-56.98	20230609	21550	5.80	20230726	53000	-56.98	20230609	21550	5.80	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
159	20230803	111024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22950	-400	5	-1.71	822664650	35625	23.10	23250	23600	22600	30350	16350	23350	23092.22	0.53	0	-619	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3759	18.73	6.30	12	0.22	1225.00	3642.00	53000	20230609	-56.70	21550	20230726	6.50	53000	-56.70	20230609	21550	6.50	20230726	53000	-56.70	20230609	21550	6.50	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
160	20230803	101021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-250	5	-1.07	677262800	29287	18.99	23250	23600	22600	30350	16350	23350	23124.90	0.53	0	45	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3783	18.86	6.34	12	0.18	1225.00	3642.00	53000	20230609	-56.42	21550	20230726	7.19	53000	-56.42	20230609	21550	7.19	20230726	53000	-56.42	20230609	21550	7.19	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
161	20230803	091023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22650	-700	5	-3.00	182142700	7903	5.12	23250	23600	22650	30350	16350	23350	23046.63	0.53	0	-2157	26350	24850	24100	22600	21850	24475	22225	16	7000	100	16340	50	1	16378260	3710	18.49	6.22	12	0.05	1225.00	3642.00	53000	20230609	-57.26	21550	20230726	5.10	53000	-57.26	20230609	21550	5.10	20230726	53000	-57.26	20230609	21550	5.10	20230726	0.19	N	439090	100	16 억		87516	N	N	0	N	00	N
162	20230802	161030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23350	-1450	5	-5.85	3715222400	152116	50.63	24800	25600	23350	32200	17400	24800	24424.78	0.57	0	-6754	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	3824	19.06	6.41	12	0.93	1225.00	3642.00	53000	20230609	-55.94	21550	20230726	8.35	53000	-55.94	20230609	21550	8.35	20230726	53000	-55.94	20230609	21550	8.35	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
163	20230802	151044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	-1300	5	-5.24	3484759000	142271	47.35	24800	25600	23400	32200	17400	24800	24493.71	0.57	0	-6695	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	3849	19.18	6.45	12	0.87	1225.00	3642.00	53000	20230609	-55.66	21550	20230726	9.05	53000	-55.66	20230609	21550	9.05	20230726	53000	-55.66	20230609	21550	9.05	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
164	20230802	141030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	-1050	5	-4.23	3139612600	127637	42.48	24800	25600	23500	32200	17400	24800	24597.91	0.57	0	-3910	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	3890	19.39	6.52	12	0.78	1225.00	3642.00	53000	20230609	-55.19	21550	20230726	10.21	53000	-55.19	20230609	21550	10.21	20230726	53000	-55.19	20230609	21550	10.21	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
165	20230802	131022	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24000	-800	5	-3.23	2761762300	111685	37.17	24800	25600	23850	32200	17400	24800	24728.11	0.57	0	-6367	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	3931	19.59	6.59	12	0.68	1225.00	3642.00	53000	20230609	-54.72	21550	20230726	11.37	53000	-54.72	20230609	21550	11.37	20230726	53000	-54.72	20230609	21550	11.37	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
166	20230802	121018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24050	-750	5	-3.02	2438148300	98206	32.69	24800	25600	24050	32200	17400	24800	24826.89	0.57	0	-3622	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	3939	19.63	6.60	12	0.60	1225.00	3642.00	53000	20230609	-54.62	21550	20230726	11.60	53000	-54.62	20230609	21550	11.60	20230726	53000	-54.62	20230609	21550	11.60	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
167	20230802	111021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24450	-350	5	-1.41	1960391400	78499	26.13	24800	25600	24400	32200	17400	24800	24973.56	0.57	0	-1253	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	4004	19.96	6.71	12	0.48	1225.00	3642.00	53000	20230609	-53.87	21550	20230726	13.46	53000	-53.87	20230609	21550	13.46	20230726	53000	-53.87	20230609	21550	13.46	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
168	20230802	101022	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25000	200	2	0.81	1484812550	59302	19.74	24800	25600	24400	32200	17400	24800	25038.33	0.57	0	970	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	4095	20.41	6.86	12	0.36	1225.00	3642.00	53000	20230609	-52.83	21550	20230726	16.01	53000	-52.83	20230609	21550	16.01	20230726	53000	-52.83	20230609	21550	16.01	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
169	20230802	091021	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25300	500	2	2.02	508448800	20166	6.71	24800	25600	24650	32200	17400	24800	25214.09	0.57	0	-100	27300	26050	24850	23600	22400	26675	24225	16	7400	100	17360	50	1	16378260	4144	20.65	6.95	12	0.12	1225.00	3642.00	53000	20230609	-52.26	21550	20230726	17.40	53000	-52.26	20230609	21550	17.40	20230726	53000	-52.26	20230609	21550	17.40	20230726	0.20	N	439090	100	16 억		93891	N	N	0	N	00	N
170	20230801	161019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24800	900	2	3.77	7480781300	297304	324.73	23900	26100	23650	31050	16750	23900	25164.23	0.83	0	-41977	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4062	20.24	6.81	12	1.82	1225.00	3642.00	53000	20230609	-53.21	21550	20230726	15.08	53000	-53.21	20230609	21550	15.08	20230726	53000	-53.21	20230609	21550	15.08	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
171	20230801	151015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24950	1050	2	4.39	7252459450	288109	314.69	23900	26100	23650	31050	16750	23900	25172.69	0.83	0	-42267	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4086	20.37	6.85	12	1.76	1225.00	3642.00	53000	20230609	-52.92	21550	20230726	15.78	53000	-52.92	20230609	21550	15.78	20230726	53000	-52.92	20230609	21550	15.78	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
172	20230801	141034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24600	700	2	2.93	6994370150	277702	303.32	23900	26100	23650	31050	16750	23900	25186.67	0.83	0	-40325	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4029	20.08	6.75	12	1.70	1225.00	3642.00	53000	20230609	-53.58	21550	20230726	14.15	53000	-53.58	20230609	21550	14.15	20230726	53000	-53.58	20230609	21550	14.15	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
173	20230801	131011	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25000	1100	2	4.60	6556450200	260026	284.02	23900	26100	23650	31050	16750	23900	25214.67	0.83	0	-36643	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4095	20.41	6.86	12	1.59	1225.00	3642.00	53000	20230609	-52.83	21550	20230726	16.01	53000	-52.83	20230609	21550	16.01	20230726	53000	-52.83	20230609	21550	16.01	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
174	20230801	121011	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25250	1350	2	5.65	6231103850	247094	269.89	23900	26100	23650	31050	16750	23900	25217.62	0.83	0	-34550	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4136	20.61	6.93	12	1.51	1225.00	3642.00	53000	20230609	-52.36	21550	20230726	17.17	53000	-52.36	20230609	21550	17.17	20230726	53000	-52.36	20230609	21550	17.17	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
175	20230801	111007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25200	1300	2	5.44	5914180000	234450	256.08	23900	26100	23650	31050	16750	23900	25225.85	0.83	0	-31167	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4127	20.57	6.92	12	1.43	1225.00	3642.00	53000	20230609	-52.45	21550	20230726	16.94	53000	-52.45	20230609	21550	16.94	20230726	53000	-52.45	20230609	21550	16.94	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
176	20230801	101014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24900	1000	2	4.18	4575256750	181274	198.00	23900	26100	23650	31050	16750	23900	25239.56	0.83	0	-10878	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4078	20.33	6.84	12	1.11	1225.00	3642.00	53000	20230609	-53.02	21550	20230726	15.55	53000	-53.02	20230609	21550	15.55	20230726	53000	-53.02	20230609	21550	15.55	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N
177	20230801	091005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24800	900	2	3.77	611193550	24878	27.17	23900	25000	23650	31050	16750	23900	24568.03	0.83	0	2208	24766	24332	23766	23332	22766	24550	23550	16	7150	100	16730	50	1	16378260	4062	20.24	6.81	12	0.15	1225.00	3642.00	53000	20230609	-53.21	21550	20230726	15.08	53000	-53.21	20230609	21550	15.08	20230726	53000	-53.21	20230609	21550	15.08	20230726	0.18	N	439090	100	16 억		136125	N	N	0	N	00	N