KissMeData/036640/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	160437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	0	3	0.00	1147097420	199311	175.36	5820	5880	5660	7390	3990	5690	5755.34	2.62	0	-22465	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	931	9.28	0.87	12	1.22	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
3	20230831	150544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-10	5	-0.18	1123126670	195094	171.65	5820	5880	5660	7390	3990	5690	5756.85	2.62	0	-21512	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	929	9.27	0.86	12	1.19	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
4	20230831	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	0	3	0.00	1038641390	180208	158.55	5820	5880	5670	7390	3990	5690	5763.57	2.62	0	-21807	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	931	9.28	0.87	12	1.10	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
5	20230831	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	0	3	0.00	961605010	166678	146.65	5820	5880	5680	7390	3990	5690	5769.24	2.62	0	-18059	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	931	9.28	0.87	12	1.02	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
6	20230831	120603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	20	2	0.35	916855980	158815	139.73	5820	5880	5680	7390	3990	5690	5773.11	2.62	0	-16800	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	934	9.31	0.87	12	0.97	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
7	20230831	110825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	10	2	0.18	879911890	152337	134.03	5820	5880	5680	7390	3990	5690	5776.09	2.62	0	-13750	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	932	9.30	0.87	12	0.93	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
8	20230831	100635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	30	2	0.53	774479070	133846	117.76	5820	5880	5720	7390	3990	5690	5786.34	2.62	0	-15569	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	935	9.33	0.87	12	0.82	613.00	6570.00	7750	20230407	-26.19	4855	20230103	17.82	7750	-26.19	20230407	4855	17.82	20230103	7750	-26.19	20230407	4855	17.82	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
9	20230831	090524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5780	90	2	1.58	151514520	26192	23.04	5820	5820	5720	7390	3990	5690	5784.76	2.62	0	-10045	5810	5750	5700	5640	5590	5780	5670	82	1700	500	4090	10	1	16354800	945	9.43	0.88	12	0.16	613.00	6570.00	7750	20230407	-25.42	4855	20230103	19.05	7750	-25.42	20230407	4855	19.05	20230103	7750	-25.42	20230407	4855	19.05	20230103	3.87	N	036640	500	81 억		428811	N	N	0	N	00	N
10	20230830	160440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	60	2	1.07	635870580	111489	63.60	5650	5760	5650	7310	3950	5630	5703.44	2.46	0	28402	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	931	9.28	0.87	12	0.68	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
11	20230830	150530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	50	2	0.89	605061220	106055	60.50	5650	5760	5650	7310	3950	5630	5705.16	2.46	0	27410	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	929	9.27	0.86	12	0.65	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
12	20230830	140557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	60	2	1.07	567278660	99403	56.71	5650	5760	5650	7310	3950	5630	5706.86	2.46	0	25614	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	931	9.28	0.87	12	0.61	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
13	20230830	130545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	70	2	1.24	425896560	74668	42.60	5650	5760	5650	7310	3950	5630	5703.87	2.46	0	16021	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	932	9.30	0.87	12	0.46	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
14	20230830	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	70	2	1.24	343244800	60166	34.32	5650	5760	5650	7310	3950	5630	5704.96	2.46	0	5692	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	932	9.30	0.87	12	0.37	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
15	20230830	110823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	40	2	0.71	322397810	56500	32.23	5650	5760	5650	7310	3950	5630	5706.16	2.46	0	4925	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	927	9.25	0.86	12	0.35	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
16	20230830	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	70	2	1.24	246961030	43217	24.65	5650	5760	5650	7310	3950	5630	5714.44	2.46	0	4559	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	932	9.30	0.87	12	0.26	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
17	20230830	090518	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	60	2	1.07	17083400	3017	1.72	5650	5730	5650	7310	3950	5630	5662.38	2.46	0	-793	5803	5716	5653	5566	5503	5685	5535	82	1680	500	4050	10	1	16354800	931	9.28	0.87	12	0.02	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.80	N	036640	500	81 억		402626	N	N	0	N	00	N
18	20230829	160436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	0	3	0.00	984584080	174283	72.62	5690	5740	5590	7310	3950	5630	5649.36	2.30	0	26515	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	921	9.18	0.86	12	1.07	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
19	20230829	150533	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	10	2	0.18	933654810	165240	68.85	5690	5740	5590	7310	3950	5630	5650.30	2.30	0	26731	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	922	9.20	0.86	12	1.01	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
20	20230829	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5620	-10	5	-0.18	874359400	154723	64.47	5690	5740	5590	7310	3950	5630	5651.13	2.30	0	26463	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	919	9.17	0.86	12	0.95	613.00	6570.00	7750	20230407	-27.48	4855	20230103	15.76	7750	-27.48	20230407	4855	15.76	20230103	7750	-27.48	20230407	4855	15.76	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
21	20230829	130548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	0	3	0.00	844338980	149388	62.25	5690	5740	5590	7310	3950	5630	5651.99	2.30	0	24756	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	921	9.18	0.86	12	0.91	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
22	20230829	120606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	10	2	0.18	758511210	134140	55.89	5690	5740	5590	7310	3950	5630	5654.62	2.30	0	23376	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	922	9.20	0.86	12	0.82	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
23	20230829	110923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	10	2	0.18	386639760	68625	28.59	5690	5690	5590	7310	3950	5630	5634.09	2.30	0	25132	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	922	9.20	0.86	12	0.42	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
24	20230829	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	10	2	0.18	265127030	47023	19.59	5690	5690	5610	7310	3950	5630	5638.24	2.30	0	17056	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	922	9.20	0.86	12	0.29	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
25	20230829	090427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5610	-20	5	-0.36	51859170	9198	3.83	5690	5690	5610	7310	3950	5630	5638.09	2.30	0	-1645	5836	5732	5646	5542	5456	5785	5595	82	1680	500	4050	10	1	16354800	918	9.15	0.85	12	0.06	613.00	6570.00	7750	20230407	-27.61	4855	20230103	15.55	7750	-27.61	20230407	4855	15.55	20230103	7750	-27.61	20230407	4855	15.55	20230103	3.86	N	036640	500	81 억		376579	N	N	0	N	00	N
26	20230828	160424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	100	2	1.81	1354955870	239028	148.95	5560	5750	5560	7180	3880	5530	5668.65	2.04	0	41294	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	921	9.18	0.86	12	1.46	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
27	20230828	150429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	100	2	1.81	1252147220	220745	137.56	5560	5750	5560	7180	3880	5530	5672.37	2.04	0	40430	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	921	9.18	0.86	12	1.35	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
28	20230828	140431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	130	2	2.35	1083922270	190925	118.98	5560	5750	5560	7180	3880	5530	5677.21	2.04	0	29363	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	926	9.23	0.86	12	1.17	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
29	20230828	130433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	160	2	2.89	992330020	174754	108.90	5560	5750	5560	7180	3880	5530	5678.44	2.04	0	27857	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	931	9.28	0.87	12	1.07	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
30	20230828	120429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	180	2	3.25	924880270	162906	101.52	5560	5750	5560	7180	3880	5530	5677.39	2.04	0	26018	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	934	9.31	0.87	12	1.00	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
31	20230828	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	180	2	3.25	654224230	115529	71.99	5560	5720	5560	7180	3880	5530	5662.86	2.04	0	19669	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	934	9.31	0.87	12	0.71	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
32	20230828	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	140	2	2.53	408859160	72351	45.09	5560	5710	5560	7180	3880	5530	5651.05	2.04	0	12403	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	927	9.25	0.86	12	0.44	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
33	20230828	090429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5580	50	2	0.90	19741840	3545	2.21	5560	5600	5560	7180	3880	5530	5568.93	2.04	0	15	5736	5632	5546	5442	5356	5625	5435	82	1650	500	3980	10	1	16354800	913	9.10	0.85	12	0.02	613.00	6570.00	7750	20230407	-28.00	4855	20230103	14.93	7750	-28.00	20230407	4855	14.93	20230103	7750	-28.00	20230407	4855	14.93	20230103	3.79	N	036640	500	81 억		334321	N	N	0	N	00	N
34	20230825	160426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-10	5	-0.18	891546660	159990	141.25	5530	5650	5460	7200	3880	5540	5572.54	2.00	0	6741	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	904	9.02	0.84	12	0.98	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
35	20230825	150428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	0	3	0.00	837600290	150232	132.64	5530	5650	5460	7200	3880	5540	5575.40	2.00	0	5967	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	906	9.04	0.84	12	0.92	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
36	20230825	140427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	30	2	0.54	784353410	140635	124.16	5530	5650	5460	7200	3880	5540	5577.25	2.00	0	5801	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	911	9.09	0.85	12	0.86	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
37	20230825	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	20	2	0.36	705433150	126429	111.62	5530	5650	5460	7200	3880	5540	5579.71	2.00	0	8963	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	909	9.07	0.85	12	0.77	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
38	20230825	120427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5590	50	2	0.90	629855760	112888	99.67	5530	5650	5460	7200	3880	5540	5579.51	2.00	0	9362	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	914	9.12	0.85	12	0.69	613.00	6570.00	7750	20230407	-27.87	4855	20230103	15.14	7750	-27.87	20230407	4855	15.14	20230103	7750	-27.87	20230407	4855	15.14	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
39	20230825	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5600	60	2	1.08	580841120	104130	91.93	5530	5650	5460	7200	3880	5540	5578.07	2.00	0	10186	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	916	9.14	0.85	12	0.64	613.00	6570.00	7750	20230407	-27.74	4855	20230103	15.35	7750	-27.74	20230407	4855	15.35	20230103	7750	-27.74	20230407	4855	15.35	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
40	20230825	100426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5600	60	2	1.08	416063320	74533	65.80	5530	5650	5460	7200	3880	5540	5582.33	2.00	0	4173	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	916	9.14	0.85	12	0.46	613.00	6570.00	7750	20230407	-27.74	4855	20230103	15.35	7750	-27.74	20230407	4855	15.35	20230103	7750	-27.74	20230407	4855	15.35	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
41	20230825	090428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-40	5	-0.72	60207640	10935	9.65	5530	5530	5460	7200	3880	5540	5505.64	2.00	0	785	5706	5622	5546	5462	5386	5665	5505	82	1660	500	3980	10	1	16354800	900	8.97	0.84	12	0.07	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.87	N	036640	500	81 억		327583	N	N	0	N	00	N
42	20230824	160423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	40	2	0.73	620390850	112566	66.68	5510	5630	5470	7150	3850	5500	5511.17	1.90	0	16639	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	906	9.04	0.84	12	0.69	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
43	20230824	150421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	40	2	0.73	565882280	102725	60.85	5510	5630	5470	7150	3850	5500	5508.71	1.90	0	16269	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	906	9.04	0.84	12	0.63	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
44	20230824	140424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	10	2	0.18	487730900	88571	52.46	5510	5630	5470	7150	3850	5500	5506.67	1.90	0	16464	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	901	8.99	0.84	12	0.54	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
45	20230824	130427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	20	2	0.36	364414110	66085	39.14	5510	5630	5480	7150	3850	5500	5514.32	1.90	0	15372	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	903	9.00	0.84	12	0.40	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
46	20230824	120426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	30	2	0.55	293895060	53296	31.57	5510	5630	5480	7150	3850	5500	5514.39	1.90	0	10945	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	904	9.02	0.84	12	0.33	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
47	20230824	110424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	50	2	0.91	252895830	45860	27.16	5510	5630	5480	7150	3850	5500	5514.52	1.90	0	8573	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	908	9.05	0.84	12	0.28	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
48	20230824	100423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	20	2	0.36	160918600	29157	17.27	5510	5630	5490	7150	3850	5500	5519.04	1.90	0	4472	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	903	9.00	0.84	12	0.18	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
49	20230824	090424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5590	90	2	1.64	17924680	3238	1.92	5510	5630	5510	7150	3850	5500	5535.73	1.90	0	1560	5720	5610	5550	5440	5380	5580	5410	82	1650	500	3960	10	1	16354800	914	9.12	0.85	12	0.02	613.00	6570.00	7750	20230407	-27.87	4855	20230103	15.14	7750	-27.87	20230407	4855	15.14	20230103	7750	-27.87	20230407	4855	15.14	20230103	3.80	N	036640	500	81 억		310944	N	N	0	N	00	N
50	20230823	160421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-40	5	-0.72	926990900	166929	25.91	5520	5660	5490	7200	3880	5540	5553.35	1.72	0	30140	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	900	8.97	0.84	12	1.02	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
51	20230823	150423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-30	5	-0.54	862708020	155254	24.10	5520	5660	5490	7200	3880	5540	5556.75	1.72	0	29524	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	901	8.99	0.84	12	0.95	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
52	20230823	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5580	40	2	0.72	630987120	113284	17.59	5520	5660	5490	7200	3880	5540	5569.96	1.72	0	20537	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	913	9.10	0.85	12	0.69	613.00	6570.00	7750	20230407	-28.00	4855	20230103	14.93	7750	-28.00	20230407	4855	14.93	20230103	7750	-28.00	20230407	4855	14.93	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
53	20230823	130422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	30	2	0.54	534013470	95855	14.88	5520	5660	5490	7200	3880	5540	5571.06	1.72	0	17010	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	911	9.09	0.85	12	0.59	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
54	20230823	120425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	30	2	0.54	475421650	85338	13.25	5520	5660	5490	7200	3880	5540	5571.04	1.72	0	15564	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	911	9.09	0.85	12	0.52	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
55	20230823	110422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	30	2	0.54	394765370	70847	11.00	5520	5660	5490	7200	3880	5540	5572.08	1.72	0	10596	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	911	9.09	0.85	12	0.43	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
56	20230823	100421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	0	3	0.00	168269760	30450	4.73	5520	5590	5490	7200	3880	5540	5526.10	1.72	0	9197	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	906	9.04	0.84	12	0.19	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
57	20230823	090427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-40	5	-0.72	46749920	8491	1.32	5520	5530	5490	7200	3880	5540	5505.82	1.72	0	1083	5960	5750	5580	5370	5200	5855	5475	82	1660	500	3980	10	1	16354800	900	8.97	0.84	12	0.05	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.86	N	036640	500	81 억		280807	N	N	0	N	00	N
58	20230822	160419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	90	2	1.65	3583765870	639293	207.08	5450	5790	5410	7080	3820	5450	5606.60	1.85	0	-19694	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	906	9.04	0.84	12	3.91	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
59	20230822	150420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	110	2	2.02	3458491960	616660	199.75	5450	5790	5410	7080	3820	5450	5609.20	1.85	0	-23901	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	909	9.07	0.85	12	3.77	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
60	20230822	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	190	2	3.49	1460321290	262904	85.16	5450	5760	5410	7080	3820	5450	5555.79	1.85	0	-32212	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	922	9.20	0.86	12	1.61	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
61	20230822	130420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	20	2	0.37	518633810	95018	30.78	5450	5520	5410	7080	3820	5450	5458.54	1.85	0	9526	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	895	8.92	0.83	12	0.58	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
62	20230822	120413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	20	2	0.37	390353990	71463	23.15	5450	5520	5430	7080	3820	5450	5462.86	1.85	0	5914	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	895	8.92	0.83	12	0.44	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
63	20230822	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	20	2	0.37	334028820	61159	19.81	5450	5520	5430	7080	3820	5450	5462.25	1.85	0	4291	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	895	8.92	0.83	12	0.37	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
64	20230822	100417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	30	2	0.55	246088300	45096	14.61	5450	5500	5430	7080	3820	5450	5457.49	1.85	0	41	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	896	8.94	0.83	12	0.28	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
65	20230822	090419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5480	30	2	0.55	74352740	13637	4.42	5450	5500	5450	7080	3820	5450	5452.92	1.85	0	1968	5716	5582	5496	5362	5276	5540	5320	82	1630	500	3920	10	1	16354800	896	8.94	0.83	12	0.08	613.00	6570.00	7750	20230407	-29.29	4855	20230103	12.87	7750	-29.29	20230407	4855	12.87	20230103	7750	-29.29	20230407	4855	12.87	20230103	4.18	N	036640	500	81 억		302121	N	N	0	N	00	N
66	20230821	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-20	5	-0.37	1670529610	303059	65.23	5510	5630	5410	7110	3830	5470	5512.25	1.74	0	15220	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	891	8.89	0.83	12	1.85	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
67	20230821	150420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	0	3	0.00	1583675860	287140	61.80	5510	5630	5410	7110	3830	5470	5515.36	1.74	0	13401	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	895	8.92	0.83	12	1.76	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
68	20230821	140421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-10	5	-0.18	1431192430	259374	55.83	5510	5630	5410	7110	3830	5470	5517.89	1.74	0	14381	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	893	8.91	0.83	12	1.59	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
69	20230821	130422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	20	2	0.37	1265735940	229057	49.30	5510	5630	5410	7110	3830	5470	5525.88	1.74	0	10050	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	898	8.96	0.84	12	1.40	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
70	20230821	120421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	30	2	0.55	1219112450	220571	47.48	5510	5630	5410	7110	3830	5470	5527.10	1.74	0	11480	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	900	8.97	0.84	12	1.35	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
71	20230821	110420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	60	2	1.10	1124714550	203429	43.79	5510	5630	5410	7110	3830	5470	5528.80	1.74	0	4940	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	904	9.02	0.84	12	1.24	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
72	20230821	100419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5580	110	2	2.01	841556110	152218	32.76	5510	5630	5410	7110	3830	5470	5528.65	1.74	0	1388	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	913	9.10	0.85	12	0.93	613.00	6570.00	7750	20230407	-28.00	4855	20230103	14.93	7750	-28.00	20230407	4855	14.93	20230103	7750	-28.00	20230407	4855	14.93	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
73	20230821	090424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	0	3	0.00	30971300	5652	1.22	5510	5510	5470	7110	3830	5470	5479.85	1.74	0	997	5663	5566	5503	5406	5343	5535	5375	82	1640	500	3930	10	1	16354800	895	8.92	0.83	12	0.03	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.15	N	036640	500	81 억		284700	N	N	0	N	00	N
74	20230818	160419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-190	5	-3.36	2531506600	460270	9.82	5600	5600	5440	7350	3970	5660	5500.04	1.23	0	78397	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	895	8.92	0.83	12	2.81	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
75	20230818	150415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-190	5	-3.36	2332246820	423867	9.04	5600	5600	5440	7350	3970	5660	5502.27	1.23	0	70392	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	895	8.92	0.83	12	2.59	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
76	20230818	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-150	5	-2.65	2135006130	387875	8.28	5600	5600	5440	7350	3970	5660	5504.32	1.23	0	69976	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	901	8.99	0.84	12	2.37	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
77	20230818	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-190	5	-3.36	1932117230	350829	7.49	5600	5600	5440	7350	3970	5660	5507.24	1.23	0	64967	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	895	8.92	0.83	12	2.15	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
78	20230818	120425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-150	5	-2.65	1719090700	312008	6.66	5600	5600	5440	7350	3970	5660	5509.71	1.23	0	54768	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	901	8.99	0.84	12	1.91	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
79	20230818	110417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-170	5	-3.00	1524496240	276670	5.90	5600	5600	5440	7350	3970	5660	5510.10	1.23	0	38455	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	898	8.96	0.84	12	1.69	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
80	20230818	100419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-170	5	-3.00	1250303790	226977	4.84	5600	5600	5440	7350	3970	5660	5508.43	1.23	0	35166	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	898	8.96	0.84	12	1.39	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
81	20230818	090419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-100	5	-1.77	385795690	69650	1.49	5600	5600	5450	7350	3970	5660	5538.88	1.23	0	-5807	6940	6300	5700	5060	4460	6620	5380	82	1690	500	4070	10	1	16354800	909	9.07	0.85	12	0.43	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	4.18	N	036640	500	81 억		201849	N	N	0	N	00	N
82	20230817	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	410	2	7.81	27643283890	4665561	7481.30	5290	6340	5100	6820	3680	5250	5925.14	1.60	0	-52048	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	926	9.23	0.86	12	28.53	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
83	20230817	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	480	2	9.14	26975338950	4548168	7293.06	5290	6340	5100	6820	3680	5250	5931.03	1.60	0	-78115	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	937	9.35	0.87	12	27.81	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
84	20230817	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5700	450	2	8.57	25565110640	4301104	6896.88	5290	6340	5100	6820	3680	5250	5943.85	1.60	0	-152493	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	932	9.30	0.87	12	26.30	613.00	6570.00	7750	20230407	-26.45	4855	20230103	17.40	7750	-26.45	20230407	4855	17.40	20230103	7750	-26.45	20230407	4855	17.40	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
85	20230817	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6020	770	2	14.67	20328260640	3405974	5461.53	5290	6340	5100	6820	3680	5250	5968.41	1.60	0	-170217	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	985	9.82	0.92	12	20.83	613.00	6570.00	7750	20230407	-22.32	4855	20230103	24.00	7750	-22.32	20230407	4855	24.00	20230103	7750	-22.32	20230407	4855	24.00	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
86	20230817	120418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	280	2	5.33	1781941290	329137	527.78	5290	5670	5100	6820	3680	5250	5413.98	1.60	0	-62324	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	904	9.02	0.84	12	2.01	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
87	20230817	110418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5190	-60	5	-1.14	220889240	42668	68.42	5290	5290	5120	6820	3680	5250	5176.93	1.60	0	-15375	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	849	8.47	0.79	12	0.26	613.00	6570.00	7750	20230407	-33.03	4855	20230103	6.90	7750	-33.03	20230407	4855	6.90	20230103	7750	-33.03	20230407	4855	6.90	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
88	20230817	100417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-20	5	-0.38	174349250	33656	53.97	5290	5290	5120	6820	3680	5250	5180.33	1.60	0	-15791	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	855	8.53	0.80	12	0.21	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
89	20230817	090417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-30	5	-0.57	3491500	668	1.07	5290	5290	5220	6820	3680	5250	5226.73	1.60	0	-617	5410	5330	5270	5190	5130	5300	5160	82	1570	500	3780	10	1	16354800	854	8.52	0.79	12	0.00	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.19	N	036640	500	81 억		262233	N	N	0	N	00	N
90	20230816	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-100	5	-1.87	328940160	62363	134.56	5260	5350	5210	6950	3750	5350	5274.62	1.64	0	-5287	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	859	8.56	0.80	12	0.38	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
91	20230816	150417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-60	5	-1.12	322507020	61138	131.91	5260	5350	5210	6950	3750	5350	5275.07	1.64	0	-5258	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	865	8.63	0.81	12	0.37	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
92	20230816	140417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-40	5	-0.75	305011370	57826	124.77	5260	5350	5210	6950	3750	5350	5274.64	1.64	0	-5631	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	868	8.66	0.81	12	0.35	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
93	20230816	130418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	-50	5	-0.93	275112380	52168	112.56	5260	5350	5210	6950	3750	5350	5273.58	1.64	0	-7840	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	867	8.65	0.81	12	0.32	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
94	20230816	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-90	5	-1.68	231262460	43892	94.70	5260	5350	5210	6950	3750	5350	5268.90	1.64	0	-13263	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	860	8.58	0.80	12	0.27	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
95	20230816	110419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-110	5	-2.06	175900160	33363	71.99	5260	5350	5210	6950	3750	5350	5272.31	1.64	0	-13460	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	857	8.55	0.80	12	0.20	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
96	20230816	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-90	5	-1.68	155662540	29500	63.65	5260	5350	5210	6950	3750	5350	5276.70	1.64	0	-14203	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	860	8.58	0.80	12	0.18	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
97	20230816	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-10	5	-0.19	13450930	2528	5.45	5260	5350	5260	6950	3750	5350	5320.78	1.64	0	-421	5450	5400	5330	5280	5210	5365	5245	82	1600	500	3850	10	1	16354800	873	8.71	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.21	N	036640	500	81 억		267521	N	N	0	N	00	N
98	20230814	160414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	-20	5	-0.37	244911480	46062	56.72	5380	5380	5260	6980	3760	5370	5316.99	1.73	0	-15174	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	875	8.73	0.81	12	0.28	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
99	20230814	150411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-50	5	-0.93	232644690	43765	53.89	5380	5380	5260	6980	3760	5370	5315.77	1.73	0	-13867	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	870	8.68	0.81	12	0.27	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
100	20230814	140412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-40	5	-0.74	211082260	39704	48.89	5380	5380	5260	6980	3760	5370	5316.40	1.73	0	-13552	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	872	8.69	0.81	12	0.24	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
101	20230814	130410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-50	5	-0.93	174511000	32853	40.46	5380	5380	5260	6980	3760	5370	5311.87	1.73	0	-11279	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	870	8.68	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
102	20230814	120411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-30	5	-0.56	153651960	28937	35.63	5380	5380	5260	6980	3760	5370	5309.88	1.73	0	-10321	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	873	8.71	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
103	20230814	110410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	-70	5	-1.30	100904440	18985	23.38	5380	5380	5260	6980	3760	5370	5314.96	1.73	0	-6516	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	867	8.65	0.81	12	0.12	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
104	20230814	100410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-30	5	-0.56	82159600	15451	19.03	5380	5380	5260	6980	3760	5370	5317.43	1.73	0	-4117	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	873	8.71	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
105	20230814	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	0	3	0.00	9927110	1848	2.28	5380	5380	5360	6980	3760	5370	5371.81	1.73	0	-1384	5476	5422	5336	5282	5196	5450	5310	82	1610	500	3860	10	1	16354800	878	8.76	0.82	12	0.01	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	4.21	N	036640	500	81 억		283338	N	N	0	N	00	N
106	20230811	160409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	120	2	2.29	431811060	80874	213.55	5290	5390	5250	6820	3680	5250	5339.11	1.63	0	17440	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	878	8.76	0.82	12	0.49	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
107	20230811	150407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	100	2	1.90	409658390	76737	202.63	5290	5390	5250	6820	3680	5250	5338.47	1.63	0	18347	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	875	8.73	0.81	12	0.47	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
108	20230811	140409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	100	2	1.90	389505700	72963	192.66	5290	5390	5250	6820	3680	5250	5338.40	1.63	0	17637	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	875	8.73	0.81	12	0.45	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
109	20230811	130407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	110	2	2.10	359949690	67429	178.05	5290	5390	5250	6820	3680	5250	5338.20	1.63	0	17888	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	877	8.74	0.82	12	0.41	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
110	20230811	120406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	110	2	2.10	339723670	63650	168.07	5290	5390	5250	6820	3680	5250	5337.37	1.63	0	15916	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	877	8.74	0.82	12	0.39	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
111	20230811	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	110	2	2.10	272802210	51129	135.01	5290	5390	5250	6820	3680	5250	5335.57	1.63	0	13065	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	877	8.74	0.82	12	0.31	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
112	20230811	100402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	100	2	1.90	135895340	25556	67.48	5290	5360	5250	6820	3680	5250	5317.55	1.63	0	11082	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	875	8.73	0.81	12	0.16	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
113	20230811	090407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	0	3	0.00	3788160	721	1.90	5290	5290	5250	6820	3680	5250	5254.04	1.63	0	-619	5336	5292	5226	5182	5116	5315	5205	82	1570	500	3780	10	1	16354800	859	8.56	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.25	N	036640	500	81 억		265949	N	N	0	N	00	N
114	20230810	160404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	193025500	37110	100.14	5190	5270	5160	6810	3670	5240	5201.44	1.60	0	3861	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	859	8.56	0.80	12	0.23	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
115	20230810	150402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	10	2	0.19	185210090	35621	96.12	5190	5270	5160	6810	3670	5240	5199.46	1.60	0	3843	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	859	8.56	0.80	12	0.22	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
116	20230810	140403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-20	5	-0.38	157201670	30278	81.70	5190	5270	5160	6810	3670	5240	5191.94	1.60	0	2503	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	854	8.52	0.79	12	0.19	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
117	20230810	130359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-10	5	-0.19	94366860	18144	48.96	5190	5270	5160	6810	3670	5240	5201.00	1.60	0	1285	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	855	8.53	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
118	20230810	120403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-10	5	-0.19	54712340	10511	28.36	5190	5270	5160	6810	3670	5240	5205.25	1.60	0	617	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	855	8.53	0.80	12	0.06	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
119	20230810	110406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-10	5	-0.19	45826260	8807	23.76	5190	5270	5160	6810	3670	5240	5203.39	1.60	0	-214	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	855	8.53	0.80	12	0.05	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
120	20230810	100405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	0	3	0.00	29895360	5748	15.51	5190	5270	5160	6810	3670	5240	5201.00	1.60	0	-519	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	857	8.55	0.80	12	0.04	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
121	20230810	090406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	30	2	0.57	3301980	636	1.72	5190	5270	5190	6810	3670	5240	5191.79	1.60	0	0	5360	5300	5210	5150	5060	5330	5180	82	1570	500	3770	10	1	16354800	862	8.60	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.16	N	036640	500	81 억		262088	N	N	0	N	00	N
122	20230809	160403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	40	2	0.77	193016570	37040	61.46	5150	5270	5120	6760	3640	5200	5211.03	1.54	0	10584	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	857	8.55	0.80	12	0.23	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
123	20230809	150358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	60	2	1.15	186232740	35748	59.32	5150	5270	5120	6760	3640	5200	5209.60	1.54	0	9608	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	860	8.58	0.80	12	0.22	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
124	20230809	140359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	70	2	1.35	157846610	30330	50.33	5150	5270	5120	6760	3640	5200	5204.31	1.54	0	7958	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	862	8.60	0.80	12	0.19	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
125	20230809	130407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	30	2	0.58	103195600	19898	33.02	5150	5230	5120	6760	3640	5200	5186.23	1.54	0	5001	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	855	8.53	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
126	20230809	120404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	10	2	0.19	86065280	16615	27.57	5150	5210	5120	6760	3640	5200	5179.97	1.54	0	3608	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	852	8.50	0.79	12	0.10	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
127	20230809	110403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	0	3	0.00	69079110	13348	22.15	5150	5210	5120	6760	3640	5200	5175.24	1.54	0	2077	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	850	8.48	0.79	12	0.08	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
128	20230809	100358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	0	3	0.00	54375990	10519	17.45	5150	5210	5120	6760	3640	5200	5169.31	1.54	0	2076	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	850	8.48	0.79	12	0.06	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
129	20230809	090358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	0	3	0.00	6344280	1227	2.04	5150	5200	5150	6760	3640	5200	5170.54	1.54	0	348	5373	5286	5213	5126	5053	5250	5090	82	1560	500	3740	10	1	16354800	850	8.48	0.79	12	0.01	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.15	N	036640	500	81 억		251504	N	N	0	N	00	N
130	20230808	160406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-100	5	-1.89	313806760	60226	192.19	5250	5300	5140	6890	3710	5300	5210.49	1.56	0	-3301	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	850	8.48	0.79	12	0.37	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
131	20230808	150401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5180	-120	5	-2.26	305701200	58665	187.21	5250	5300	5140	6890	3710	5300	5210.96	1.56	0	-2965	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	847	8.45	0.79	12	0.36	613.00	6570.00	7750	20230407	-33.16	4855	20230103	6.69	7750	-33.16	20230407	4855	6.69	20230103	7750	-33.16	20230407	4855	6.69	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
132	20230808	140358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-90	5	-1.70	280844540	53872	171.91	5250	5300	5140	6890	3710	5300	5213.18	1.56	0	-1978	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	852	8.50	0.79	12	0.33	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
133	20230808	130355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-100	5	-1.89	276259970	52991	169.10	5250	5300	5140	6890	3710	5300	5213.34	1.56	0	-2266	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	850	8.48	0.79	12	0.32	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
134	20230808	120359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-70	5	-1.32	213683720	40905	130.53	5250	5300	5170	6890	3710	5300	5223.90	1.56	0	-3439	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	855	8.53	0.80	12	0.25	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
135	20230808	110356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-50	5	-0.94	118034210	22489	71.77	5250	5300	5210	6890	3710	5300	5248.53	1.56	0	-4383	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	859	8.56	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
136	20230808	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-10	5	-0.19	40055090	7612	24.29	5250	5300	5240	6890	3710	5300	5262.10	1.56	0	-242	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	865	8.63	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
137	20230808	090400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-20	5	-0.38	7809020	1485	4.74	5250	5300	5250	6890	3710	5300	5258.60	1.56	0	53	5426	5362	5276	5212	5126	5320	5170	82	1590	500	3810	10	1	16354800	864	8.61	0.80	12	0.01	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	4.10	N	036640	500	81 억		254804	N	N	0	N	00	N
138	20230807	160359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	-10	5	-0.19	164059680	31307	55.92	5310	5340	5190	6900	3720	5310	5240.34	1.57	0	-2047	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	867	8.65	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
139	20230807	150356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-40	5	-0.75	145466870	27793	49.64	5310	5340	5190	6900	3720	5310	5233.94	1.57	0	-635	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	862	8.60	0.80	12	0.17	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
140	20230807	140400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-20	5	-0.38	132772000	25367	45.31	5310	5340	5190	6900	3720	5310	5234.04	1.57	0	-659	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	865	8.63	0.81	12	0.16	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
141	20230807	130357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-40	5	-0.75	116041170	22176	39.61	5310	5340	5190	6900	3720	5310	5232.74	1.57	0	-1247	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	862	8.60	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
142	20230807	120356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-50	5	-0.94	114014050	21792	38.92	5310	5340	5190	6900	3720	5310	5231.92	1.57	0	-1063	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	860	8.58	0.80	12	0.13	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
143	20230807	110353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-70	5	-1.32	109279110	20891	37.31	5310	5340	5190	6900	3720	5310	5230.92	1.57	0	-1408	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	857	8.55	0.80	12	0.13	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
144	20230807	100357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-50	5	-0.94	95602810	18271	32.63	5310	5340	5190	6900	3720	5310	5232.49	1.57	0	-2318	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	860	8.58	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
145	20230807	090357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	30	2	0.56	11898470	2241	4.00	5310	5340	5290	6900	3720	5310	5309.45	1.57	0	-1237	5390	5350	5290	5250	5190	5370	5270	82	1590	500	3820	10	1	16354800	873	8.71	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	4.03	N	036640	500	81 억		256852	N	N	0	N	00	N
146	20230804	160353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	50	2	0.95	294693810	55775	109.12	5270	5330	5230	6830	3690	5260	5283.60	1.60	0	-4684	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	868	8.66	0.81	12	0.34	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
147	20230804	150353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	50	2	0.95	278543520	52723	103.15	5270	5330	5230	6830	3690	5260	5283.15	1.60	0	-4683	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	868	8.66	0.81	12	0.32	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
148	20230804	140359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	20	2	0.38	238201410	45115	88.26	5270	5310	5230	6830	3690	5260	5279.87	1.60	0	-5444	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	864	8.61	0.80	12	0.28	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
149	20230804	130354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	40	2	0.76	208130340	39397	77.08	5270	5310	5230	6830	3690	5260	5282.90	1.60	0	-6545	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	867	8.65	0.81	12	0.24	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
150	20230804	120354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	20	2	0.38	180572550	34169	66.85	5270	5310	5230	6830	3690	5260	5284.69	1.60	0	-4642	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	864	8.61	0.80	12	0.21	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
151	20230804	110355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	50	2	0.95	151807730	28719	56.19	5270	5310	5230	6830	3690	5260	5285.97	1.60	0	-3006	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	868	8.66	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
152	20230804	100351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	40	2	0.76	114339640	21625	42.31	5270	5310	5230	6830	3690	5260	5287.38	1.60	0	-2308	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	867	8.65	0.81	12	0.13	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
153	20230804	090351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	30	2	0.57	6094110	1153	2.26	5270	5290	5270	6830	3690	5260	5285.44	1.60	0	-369	5400	5330	5250	5180	5100	5365	5215	82	1570	500	3780	10	1	16354800	865	8.63	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.94	N	036640	500	81 억		262132	N	N	0	N	00	N
154	20230803	160351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-10	5	-0.19	265395760	50583	58.37	5240	5320	5170	6850	3690	5270	5246.74	1.61	0	-1021	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	860	8.58	0.80	12	0.31	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
155	20230803	150353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	0	3	0.00	254373480	48481	55.94	5240	5320	5170	6850	3690	5270	5246.87	1.61	0	-884	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	862	8.60	0.80	12	0.30	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
156	20230803	140349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-20	5	-0.38	236404320	45057	51.99	5240	5320	5170	6850	3690	5270	5246.78	1.61	0	-884	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	859	8.56	0.80	12	0.28	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
157	20230803	130354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	0	3	0.00	218350140	41626	48.03	5240	5320	5170	6850	3690	5270	5245.52	1.61	0	-1068	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	862	8.60	0.80	12	0.25	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
158	20230803	120353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-10	5	-0.19	193732310	36946	42.63	5240	5320	5170	6850	3690	5270	5243.66	1.61	0	-896	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	860	8.58	0.80	12	0.23	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
159	20230803	110349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-50	5	-0.95	143251230	27267	31.46	5240	5320	5170	6850	3690	5270	5253.65	1.61	0	-3518	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	854	8.52	0.79	12	0.17	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
160	20230803	100349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	78784210	14966	17.27	5240	5320	5170	6850	3690	5270	5264.21	1.61	0	669	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	868	8.66	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
161	20230803	090349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5200	-70	5	-1.33	6035200	1152	1.33	5240	5250	5200	6850	3690	5270	5238.89	1.61	0	-4	5430	5350	5270	5190	5110	5390	5230	82	1580	500	3790	10	1	16354800	850	8.48	0.79	12	0.01	613.00	6570.00	7750	20230407	-32.90	4855	20230103	7.11	7750	-32.90	20230407	4855	7.11	20230103	7750	-32.90	20230407	4855	7.11	20230103	3.94	N	036640	500	81 억		262832	N	N	0	N	00	N
162	20230802	160351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	20	2	0.38	456992330	86652	190.99	5200	5350	5190	6820	3680	5250	5273.89	1.54	0	11136	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	862	8.60	0.80	12	0.53	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
163	20230802	150355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	20	2	0.38	440352270	83483	184.00	5200	5350	5190	6820	3680	5250	5274.75	1.54	0	10966	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	862	8.60	0.80	12	0.51	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
164	20230802	140352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	0	3	0.00	418291200	79288	174.76	5200	5350	5190	6820	3680	5250	5275.59	1.54	0	11033	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	859	8.56	0.80	12	0.48	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
165	20230802	130351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	10	2	0.19	323485610	61166	134.82	5200	5350	5190	6820	3680	5250	5288.65	1.54	0	9389	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	860	8.58	0.80	12	0.37	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
166	20230802	120347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	0	3	0.00	313876080	59338	130.79	5200	5350	5190	6820	3680	5250	5289.63	1.54	0	9931	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	859	8.56	0.80	12	0.36	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
167	20230802	110346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	50	2	0.95	294302710	55618	122.59	5200	5350	5190	6820	3680	5250	5291.50	1.54	0	9574	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	867	8.65	0.81	12	0.34	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
168	20230802	100348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	50	2	0.95	152047730	28903	63.71	5200	5310	5190	6820	3680	5250	5260.62	1.54	0	7238	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	867	8.65	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
169	20230802	090346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	20	2	0.38	7644500	1463	3.22	5200	5270	5200	6820	3680	5250	5225.22	1.54	0	-715	5336	5292	5236	5192	5136	5315	5215	82	1570	500	3780	10	1	16354800	862	8.60	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.96	N	036640	500	81 억		251695	N	N	0	N	00	N
170	20230801	160349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-10	5	-0.19	234998440	44930	115.83	5240	5280	5180	6830	3690	5260	5230.32	1.58	0	-7405	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	859	8.56	0.80	12	0.27	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
171	20230801	150345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-20	5	-0.38	231416940	44247	114.07	5240	5280	5180	6830	3690	5260	5230.12	1.58	0	-7359	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	857	8.55	0.80	12	0.27	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
172	20230801	140353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5220	-40	5	-0.76	212285390	40582	104.63	5240	5280	5180	6830	3690	5260	5231.02	1.58	0	-7127	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	854	8.52	0.79	12	0.25	613.00	6570.00	7750	20230407	-32.65	4855	20230103	7.52	7750	-32.65	20230407	4855	7.52	20230103	7750	-32.65	20230407	4855	7.52	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
173	20230801	130346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5230	-30	5	-0.57	154931760	29571	76.24	5240	5280	5220	6830	3690	5260	5239.31	1.58	0	-3583	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	855	8.53	0.80	12	0.18	613.00	6570.00	7750	20230407	-32.52	4855	20230103	7.72	7750	-32.52	20230407	4855	7.72	20230103	7750	-32.52	20230407	4855	7.72	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
174	20230801	120347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	0	3	0.00	130214620	24852	64.07	5240	5280	5220	6830	3690	5260	5239.60	1.58	0	-3073	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	860	8.58	0.80	12	0.15	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
175	20230801	110345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	10	2	0.19	80731890	15403	39.71	5240	5280	5220	6830	3690	5260	5241.31	1.58	0	-1867	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	862	8.60	0.80	12	0.09	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
176	20230801	100347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-20	5	-0.38	39825930	7600	19.59	5240	5280	5220	6830	3690	5260	5240.25	1.58	0	-2184	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	857	8.55	0.80	12	0.05	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N
177	20230801	090343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	0	3	0.00	3298120	629	1.62	5240	5260	5240	6830	3690	5260	5243.43	1.58	0	-150	5360	5310	5230	5180	5100	5335	5205	82	1570	500	3780	10	1	16354800	860	8.58	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	4.01	N	036640	500	81 억		259109	N	N	0	N	00	N