KissMeData/286750/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	161106	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3290	-150	5	-4.36	14482610020	4134557	96.83	3455	3830	3220	4470	2410	3440	3502.98	4.36	0	-330003	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	673	-28.12	6.63	12	20.20	-117.00	496.00	3830	20230831	-14.10	1215	20230103	170.78	3830	-14.10	20230831	1215	170.78	20230103	3830	-14.10	20230831	1215	170.78	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
3	20230831	151400	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3290	-150	5	-4.36	14204537615	4049121	94.83	3455	3830	3225	4470	2410	3440	3508.06	4.36	0	-322966	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	673	-28.12	6.63	12	19.79	-117.00	496.00	3830	20230831	-14.10	1215	20230103	170.78	3830	-14.10	20230831	1215	170.78	20230103	3830	-14.10	20230831	1215	170.78	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
4	20230831	141517	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3355	-85	5	-2.47	13699892375	3896255	91.25	3455	3830	3225	4470	2410	3440	3516.17	4.36	0	-290297	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	687	-28.68	6.76	12	19.04	-117.00	496.00	3830	20230831	-12.40	1215	20230103	176.13	3830	-12.40	20230831	1215	176.13	20230103	3830	-12.40	20230831	1215	176.13	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
5	20230831	131439	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3320	-120	5	-3.49	13234967090	3755576	87.95	3455	3830	3225	4470	2410	3440	3524.09	4.36	0	-290738	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	679	-28.38	6.69	12	18.35	-117.00	496.00	3830	20230831	-13.32	1215	20230103	173.25	3830	-13.32	20230831	1215	173.25	20230103	3830	-13.32	20230831	1215	173.25	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
6	20230831	121531	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3255	-185	5	-5.38	12533749285	3540063	82.91	3455	3830	3250	4470	2410	3440	3540.55	4.36	0	-279294	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	666	-27.82	6.56	12	17.30	-117.00	496.00	3830	20230831	-15.01	1215	20230103	167.90	3830	-15.01	20230831	1215	167.90	20230103	3830	-15.01	20230831	1215	167.90	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
7	20230831	112001	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3260	-180	5	-5.23	12076327105	3400969	79.65	3455	3830	3250	4470	2410	3440	3550.85	4.36	0	-241206	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	667	-27.86	6.57	12	16.62	-117.00	496.00	3830	20230831	-14.88	1215	20230103	168.31	3830	-14.88	20230831	1215	168.31	20230103	3830	-14.88	20230831	1215	168.31	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
8	20230831	101623	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3340	-100	5	-2.91	10434655615	2901406	67.95	3455	3830	3295	4470	2410	3440	3596.42	4.36	0	-86610	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	684	-28.55	6.73	12	14.18	-117.00	496.00	3830	20230831	-12.79	1215	20230103	174.90	3830	-12.79	20230831	1215	174.90	20230103	3830	-12.79	20230831	1215	174.90	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
9	20230831	091449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	150	2	4.36	1220440570	347918	8.15	3455	3610	3380	4470	2410	3440	3507.87	4.36	0	37444	3826	3632	3366	3172	2906	3730	3270	102	1030	500	2060	5	1	20464549	735	-30.68	7.24	12	1.70	-117.00	496.00	3750	20230828	-4.27	1215	20230103	195.47	3750	-4.27	20230828	1215	195.47	20230103	3750	-4.27	20230828	1215	195.47	20230103	3.21	N	286750	500	102 억		891611	N	N	0	N	00	N
10	20230830	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	335	2	10.79	14344419985	4237559	265.63	3180	3560	3100	4035	2175	3105	3384.93	2.22	0	448675	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	704	-29.40	6.94	12	20.71	-117.00	496.00	3750	20230828	-8.27	1215	20230103	183.13	3750	-8.27	20230828	1215	183.13	20230103	3750	-8.27	20230828	1215	183.13	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
11	20230830	151335	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	330	2	10.63	13991825345	4134441	259.17	3180	3560	3100	4035	2175	3105	3384.21	2.22	0	443736	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	703	-29.36	6.93	12	20.20	-117.00	496.00	3750	20230828	-8.40	1215	20230103	182.72	3750	-8.40	20230828	1215	182.72	20230103	3750	-8.40	20230828	1215	182.72	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
12	20230830	141429	57	100.00	KOSDAQ		화학	N	N	N	N		N	3460	355	2	11.43	12960971595	3832983	240.27	3180	3560	3100	4035	2175	3105	3381.43	2.22	0	444990	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	708	-29.57	6.98	12	18.73	-117.00	496.00	3750	20230828	-7.73	1215	20230103	184.77	3750	-7.73	20230828	1215	184.77	20230103	3750	-7.73	20230828	1215	184.77	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
13	20230830	131422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3375	270	2	8.70	9762068290	2910855	182.47	3180	3500	3100	4035	2175	3105	3353.68	2.22	0	366564	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	691	-28.85	6.80	12	14.22	-117.00	496.00	3750	20230828	-10.00	1215	20230103	177.78	3750	-10.00	20230828	1215	177.78	20230103	3750	-10.00	20230828	1215	177.78	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
14	20230830	121434	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	105	2	3.38	2992582380	926380	58.07	3180	3350	3100	4035	2175	3105	3230.40	2.22	0	93626	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	657	-27.44	6.47	12	4.53	-117.00	496.00	3750	20230828	-14.40	1215	20230103	164.20	3750	-14.40	20230828	1215	164.20	20230103	3750	-14.40	20230828	1215	164.20	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
15	20230830	111950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	40	2	1.29	2769618520	856393	53.68	3180	3350	3100	4035	2175	3105	3234.05	2.22	0	106395	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	644	-26.88	6.34	12	4.18	-117.00	496.00	3750	20230828	-16.13	1215	20230103	158.85	3750	-16.13	20230828	1215	158.85	20230103	3750	-16.13	20230828	1215	158.85	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
16	20230830	101519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	95	2	3.06	2072085715	634504	39.77	3180	3350	3140	4035	2175	3105	3265.68	2.22	0	143589	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	655	-27.35	6.45	12	3.10	-117.00	496.00	3750	20230828	-14.67	1215	20230103	163.37	3750	-14.67	20230828	1215	163.37	20230103	3750	-14.67	20230828	1215	163.37	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
17	20230830	091419	57	100.00	KOSDAQ		화학	N	N	N	N		N	3300	195	2	6.28	663786625	205390	12.87	3180	3325	3140	4035	2175	3105	3231.84	2.22	0	48924	3445	3275	3130	2960	2815	3202	2887	102	930	500	1860	5	1	20464549	675	-28.21	6.65	12	1.00	-117.00	496.00	3750	20230828	-12.00	1215	20230103	171.60	3750	-12.00	20230828	1215	171.60	20230103	3750	-12.00	20230828	1215	171.60	20230103	2.91	N	286750	500	102 억		453811	N	N	0	N	00	N
18	20230829	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-105	5	-3.27	4943428090	1590264	50.94	3200	3300	2985	4170	2250	3210	3108.55	2.13	0	29763	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	635	-26.54	6.26	12	7.77	-117.00	496.00	3750	20230828	-17.20	1215	20230103	155.56	3750	-17.20	20230828	1215	155.56	20230103	3750	-17.20	20230828	1215	155.56	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
19	20230829	151344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-90	5	-2.80	4812904390	1548351	49.60	3200	3300	2985	4170	2250	3210	3108.40	2.13	0	33980	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	638	-26.67	6.29	12	7.57	-117.00	496.00	3750	20230828	-16.80	1215	20230103	156.79	3750	-16.80	20230828	1215	156.79	20230103	3750	-16.80	20230828	1215	156.79	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
20	20230829	141523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-65	5	-2.02	3469777580	1128977	36.17	3200	3205	2985	4170	2250	3210	3073.37	2.13	0	29705	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	644	-26.88	6.34	12	5.52	-117.00	496.00	3750	20230828	-16.13	1215	20230103	158.85	3750	-16.13	20230828	1215	158.85	20230103	3750	-16.13	20230828	1215	158.85	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
21	20230829	131415	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-170	5	-5.30	2959399535	963798	30.88	3200	3205	2985	4170	2250	3210	3070.54	2.13	0	27459	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	622	-25.98	6.13	12	4.71	-117.00	496.00	3750	20230828	-18.93	1215	20230103	150.21	3750	-18.93	20230828	1215	150.21	20230103	3750	-18.93	20230828	1215	150.21	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
22	20230829	121516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-95	5	-2.96	2482868845	808253	25.89	3200	3205	2985	4170	2250	3210	3071.88	2.13	0	30538	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	637	-26.62	6.28	12	3.95	-117.00	496.00	3750	20230828	-16.93	1215	20230103	156.38	3750	-16.93	20230828	1215	156.38	20230103	3750	-16.93	20230828	1215	156.38	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
23	20230829	112211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-85	5	-2.65	2315394295	754690	24.18	3200	3205	2985	4170	2250	3210	3067.99	2.13	0	44871	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	640	-26.71	6.30	12	3.69	-117.00	496.00	3750	20230828	-16.67	1215	20230103	157.20	3750	-16.67	20230828	1215	157.20	20230103	3750	-16.67	20230828	1215	157.20	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
24	20230829	101611	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-145	5	-4.52	1829952970	598120	19.16	3200	3205	2985	4170	2250	3210	3059.48	2.13	0	38309	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	627	-26.20	6.18	12	2.92	-117.00	496.00	3750	20230828	-18.27	1215	20230103	152.26	3750	-18.27	20230828	1215	152.26	20230103	3750	-18.27	20230828	1215	152.26	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
25	20230829	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-110	5	-3.43	522021620	168221	5.39	3200	3205	3040	4170	2250	3210	3103.12	2.13	0	10527	3933	3571	3388	3026	2843	3480	2935	102	960	500	1920	5	1	20464549	634	-26.50	6.25	12	0.82	-117.00	496.00	3750	20230828	-17.33	1215	20230103	155.14	3750	-17.33	20230828	1215	155.14	20230103	3750	-17.33	20230828	1215	155.14	20230103	2.53	N	286750	500	102 억		436846	N	N	0	N	00	N
26	20230828	161033	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3210	-170	5	-5.03	10778862835	3096213	164.42	3350	3750	3205	4390	2370	3380	3482.91	2.86	0	-160594	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	657	-27.44	6.47	12	15.13	-117.00	496.00	3750	20230828	-14.40	1215	20230103	164.20	3750	-14.40	20230828	1215	164.20	20230103	3750	-14.40	20230828	1215	164.20	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
27	20230828	151042	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3290	-90	5	-2.66	10436075725	2989834	158.78	3350	3750	3205	4390	2370	3380	3490.52	2.86	0	-155474	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	673	-28.12	6.63	12	14.61	-117.00	496.00	3750	20230828	-12.27	1215	20230103	170.78	3750	-12.27	20230828	1215	170.78	20230103	3750	-12.27	20230828	1215	170.78	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
28	20230828	141045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3335	-45	5	-1.33	10023001795	2864153	152.10	3350	3750	3205	4390	2370	3380	3499.46	2.86	0	-155844	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	682	-28.50	6.72	12	14.00	-117.00	496.00	3750	20230828	-11.07	1215	20230103	174.49	3750	-11.07	20230828	1215	174.49	20230103	3750	-11.07	20230828	1215	174.49	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
29	20230828	131055	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3260	-120	5	-3.55	9298151445	2646386	140.54	3350	3750	3205	4390	2370	3380	3513.53	2.86	0	-99903	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	667	-27.86	6.57	12	12.93	-117.00	496.00	3750	20230828	-13.07	1215	20230103	168.31	3750	-13.07	20230828	1215	168.31	20230103	3750	-13.07	20230828	1215	168.31	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
30	20230828	121045	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3300	-80	5	-2.37	8760796385	2482447	131.83	3350	3750	3205	4390	2370	3380	3529.10	2.86	0	-45249	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	675	-28.21	6.65	12	12.13	-117.00	496.00	3750	20230828	-12.00	1215	20230103	171.60	3750	-12.00	20230828	1215	171.60	20230103	3750	-12.00	20230828	1215	171.60	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
31	20230828	111041	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3305	-75	5	-2.22	8013362790	2253137	119.65	3350	3750	3250	4390	2370	3380	3556.54	2.86	0	-7414	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	676	-28.25	6.66	12	11.01	-117.00	496.00	3750	20230828	-11.87	1215	20230103	172.02	3750	-11.87	20230828	1215	172.02	20230103	3750	-11.87	20230828	1215	172.02	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
32	20230828	101031	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3580	200	2	5.92	5641956550	1562135	82.96	3350	3750	3350	4390	2370	3380	3611.70	2.86	0	24957	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	733	-30.60	7.22	12	7.63	-117.00	496.00	3750	20230828	-4.53	1215	20230103	194.65	3750	-4.53	20230828	1215	194.65	20230103	3750	-4.53	20230828	1215	194.65	20230103	2.49	N	286750	500	102 억		584338	N	N	0	N	00	N
33	20230828	091044	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3680	300	2	8.88	750830870	213874	11.36	3350	3680	3350	4390	2370	3380	3510.63	2.86	0	45296	3816	3597	3326	3107	2836	3707	3217	102	1010	500	2020	5	1	20464549	753	-31.45	7.42	12	1.05	-117.00	496.00	3680	20230828	0.00	1215	20230103	202.88	3680	0.00	20230828	1215	202.88	20230103	3680	0.00	20230828	1215	202.88	20230103	2.49	N	286750	500	102 억		584338	Y	N	0	N	00	N
34	20230825	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	40	2	1.20	6153556300	1862137	140.35	3170	3545	3055	4340	2340	3340	3304.47	3.65	0	-171295	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	692	-28.89	6.81	12	9.10	-117.00	496.00	3645	20230807	-7.27	1215	20230103	178.19	3645	-7.27	20230807	1215	178.19	20230103	3645	-7.27	20230807	1215	178.19	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
35	20230825	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	105	2	3.14	5086383520	1554870	117.19	3170	3485	3055	4340	2340	3340	3271.07	3.65	0	-181271	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	705	-29.44	6.95	12	7.60	-117.00	496.00	3645	20230807	-5.49	1215	20230103	183.54	3645	-5.49	20230807	1215	183.54	20230103	3645	-5.49	20230807	1215	183.54	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
36	20230825	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-135	5	-4.04	3478821850	1073740	80.93	3170	3420	3055	4340	2340	3340	3239.51	3.65	0	-180798	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	656	-27.39	6.46	12	5.25	-117.00	496.00	3645	20230807	-12.07	1215	20230103	163.79	3645	-12.07	20230807	1215	163.79	20230103	3645	-12.07	20230807	1215	163.79	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
37	20230825	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-185	5	-5.54	3098536690	953519	71.86	3170	3420	3055	4340	2340	3340	3249.17	3.65	0	-138000	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	646	-26.97	6.36	12	4.66	-117.00	496.00	3645	20230807	-13.44	1215	20230103	159.67	3645	-13.44	20230807	1215	159.67	20230103	3645	-13.44	20230807	1215	159.67	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
38	20230825	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-260	5	-7.78	2842523415	870913	65.64	3170	3420	3070	4340	2340	3340	3263.46	3.65	0	-102722	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	630	-26.32	6.21	12	4.26	-117.00	496.00	3645	20230807	-15.50	1215	20230103	153.50	3645	-15.50	20230807	1215	153.50	20230103	3645	-15.50	20230807	1215	153.50	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
39	20230825	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	-100	5	-2.99	2127836030	644050	48.54	3170	3420	3165	4340	2340	3340	3303.59	3.65	0	-56721	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	663	-27.69	6.53	12	3.15	-117.00	496.00	3645	20230807	-11.11	1215	20230103	166.67	3645	-11.11	20230807	1215	166.67	20230103	3645	-11.11	20230807	1215	166.67	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
40	20230825	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-55	5	-1.65	1771540925	534696	40.30	3170	3420	3165	4340	2340	3340	3312.96	3.65	0	-24630	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	672	-28.08	6.62	12	2.61	-117.00	496.00	3645	20230807	-9.88	1215	20230103	170.37	3645	-9.88	20230807	1215	170.37	20230103	3645	-9.88	20230807	1215	170.37	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
41	20230825	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-60	5	-1.80	676869095	205233	15.47	3170	3395	3165	4340	2340	3340	3297.15	3.65	0	26787	3616	3477	3201	3062	2786	3547	3132	102	1000	500	2000	5	1	20464549	671	-28.03	6.61	12	1.00	-117.00	496.00	3645	20230807	-10.01	1215	20230103	169.96	3645	-10.01	20230807	1215	169.96	20230103	3645	-10.01	20230807	1215	169.96	20230103	2.58	N	286750	500	102 억		747251	N	N	0	N	00	N
42	20230824	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	3340	375	2	12.65	4090205205	1294228	135.84	3000	3340	2925	3850	2080	2965	3158.27	3.33	0	71288	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	684	-28.55	6.73	12	6.32	-117.00	496.00	3645	20230807	-8.37	1215	20230103	174.90	3645	-8.37	20230807	1215	174.90	20230103	3645	-8.37	20230807	1215	174.90	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
43	20230824	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	3225	260	2	8.77	3154002755	1009822	105.99	3000	3270	2925	3850	2080	2965	3123.33	3.33	0	69911	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	660	-27.56	6.50	12	4.93	-117.00	496.00	3645	20230807	-11.52	1215	20230103	165.43	3645	-11.52	20230807	1215	165.43	20230103	3645	-11.52	20230807	1215	165.43	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
44	20230824	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	160	2	5.40	1900131575	616633	64.72	3000	3155	2925	3850	2080	2965	3081.46	3.33	0	75574	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	640	-26.71	6.30	12	3.01	-117.00	496.00	3645	20230807	-14.27	1215	20230103	157.20	3645	-14.27	20230807	1215	157.20	20230103	3645	-14.27	20230807	1215	157.20	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
45	20230824	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	145	2	4.89	1771490815	575330	60.38	3000	3155	2925	3850	2080	2965	3079.09	3.33	0	87399	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	636	-26.58	6.27	12	2.81	-117.00	496.00	3645	20230807	-14.68	1215	20230103	155.97	3645	-14.68	20230807	1215	155.97	20230103	3645	-14.68	20230807	1215	155.97	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
46	20230824	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	155	2	5.23	1560372845	507647	53.28	3000	3150	2925	3850	2080	2965	3073.74	3.33	0	96404	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	638	-26.67	6.29	12	2.48	-117.00	496.00	3645	20230807	-14.40	1215	20230103	156.79	3645	-14.40	20230807	1215	156.79	20230103	3645	-14.40	20230807	1215	156.79	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
47	20230824	111031	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	155	2	5.23	1220825980	399068	41.88	3000	3140	2925	3850	2080	2965	3059.19	3.33	0	71764	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	638	-26.67	6.29	12	1.95	-117.00	496.00	3645	20230807	-14.40	1215	20230103	156.79	3645	-14.40	20230807	1215	156.79	20230103	3645	-14.40	20230807	1215	156.79	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
48	20230824	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	115	2	3.88	717096490	236759	24.85	3000	3100	2925	3850	2080	2965	3028.80	3.33	0	48220	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	630	-26.32	6.21	12	1.16	-117.00	496.00	3645	20230807	-15.50	1215	20230103	153.50	3645	-15.50	20230807	1215	153.50	20230103	3645	-15.50	20230807	1215	153.50	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
49	20230824	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	0	3	0.00	68069395	22855	2.40	3000	3025	2925	3850	2080	2965	2978.32	3.33	0	-8866	3341	3152	3006	2817	2671	3080	2745	102	885	500	1770	5	1	20464549	607	-25.34	5.98	12	0.11	-117.00	496.00	3645	20230807	-18.66	1215	20230103	144.03	3645	-18.66	20230807	1215	144.03	20230103	3645	-18.66	20230807	1215	144.03	20230103	2.08	N	286750	500	102 억		682357	N	N	0	N	00	N
50	20230823	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-230	5	-7.20	2836518440	947546	52.58	3175	3195	2860	4150	2240	3195	2993.62	4.05	0	-161051	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	607	-25.34	5.98	12	4.63	-117.00	496.00	3645	20230807	-18.66	1215	20230103	144.03	3645	-18.66	20230807	1215	144.03	20230103	3645	-18.66	20230807	1215	144.03	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
51	20230823	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-260	5	-8.14	2705228635	903580	50.14	3175	3195	2860	4150	2240	3195	2993.89	4.05	0	-168203	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	601	-25.09	5.92	12	4.42	-117.00	496.00	3645	20230807	-19.48	1215	20230103	141.56	3645	-19.48	20230807	1215	141.56	20230103	3645	-19.48	20230807	1215	141.56	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
52	20230823	141034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-240	5	-7.51	2446740535	815445	45.25	3175	3195	2860	4150	2240	3195	3000.49	4.05	0	-158881	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	605	-25.26	5.96	12	3.98	-117.00	496.00	3645	20230807	-18.93	1215	20230103	143.21	3645	-18.93	20230807	1215	143.21	20230103	3645	-18.93	20230807	1215	143.21	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
53	20230823	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-280	5	-8.76	1930757160	638117	35.41	3175	3195	2900	4150	2240	3195	3025.70	4.05	0	-143084	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	597	-24.91	5.88	12	3.12	-117.00	496.00	3645	20230807	-20.03	1215	20230103	139.92	3645	-20.03	20230807	1215	139.92	20230103	3645	-20.03	20230807	1215	139.92	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
54	20230823	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-235	5	-7.36	1713330405	564222	31.31	3175	3195	2930	4150	2240	3195	3036.62	4.05	0	-127682	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	606	-25.30	5.97	12	2.76	-117.00	496.00	3645	20230807	-18.79	1215	20230103	143.62	3645	-18.79	20230807	1215	143.62	20230103	3645	-18.79	20230807	1215	143.62	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
55	20230823	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-200	5	-6.26	1425774335	467222	25.93	3175	3195	2970	4150	2240	3195	3051.59	4.05	0	-93916	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	613	-25.60	6.04	12	2.28	-117.00	496.00	3645	20230807	-17.83	1215	20230103	146.50	3645	-17.83	20230807	1215	146.50	20230103	3645	-17.83	20230807	1215	146.50	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
56	20230823	101027	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-150	5	-4.69	975902720	317655	17.63	3175	3195	2995	4150	2240	3195	3072.20	4.05	0	-52547	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	623	-26.03	6.14	12	1.55	-117.00	496.00	3645	20230807	-16.46	1215	20230103	150.62	3645	-16.46	20230807	1215	150.62	20230103	3645	-16.46	20230807	1215	150.62	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
57	20230823	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-110	5	-3.44	273768020	87574	4.86	3175	3195	3070	4150	2240	3195	3126.11	4.05	0	-7490	3625	3410	3160	2945	2695	3517	3052	102	955	500	1910	5	1	20464549	631	-26.37	6.22	12	0.43	-117.00	496.00	3645	20230807	-15.36	1215	20230103	153.91	3645	-15.36	20230807	1215	153.91	20230103	3645	-15.36	20230807	1215	153.91	20230103	1.99	N	286750	500	102 억		829323	N	N	0	N	00	N
58	20230822	161022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	160	2	5.27	5702872760	1788570	145.81	2970	3375	2910	3945	2125	3035	3188.50	4.15	0	4179	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	654	-27.31	6.44	12	8.74	-117.00	496.00	3645	20230807	-12.35	1215	20230103	162.96	3645	-12.35	20230807	1215	162.96	20230103	3645	-12.35	20230807	1215	162.96	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
59	20230822	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	130	2	4.28	5572589245	1747581	142.47	2970	3375	2910	3945	2125	3035	3188.74	4.15	0	11573	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	648	-27.05	6.38	12	8.54	-117.00	496.00	3645	20230807	-13.17	1215	20230103	160.49	3645	-13.17	20230807	1215	160.49	20230103	3645	-13.17	20230807	1215	160.49	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
60	20230822	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	175	2	5.77	4955778170	1551167	126.46	2970	3375	2910	3945	2125	3035	3194.87	4.15	0	-26857	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	657	-27.44	6.47	12	7.58	-117.00	496.00	3645	20230807	-11.93	1215	20230103	164.20	3645	-11.93	20230807	1215	164.20	20230103	3645	-11.93	20230807	1215	164.20	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
61	20230822	131019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	200	2	6.59	4168373745	1305014	106.39	2970	3375	2910	3945	2125	3035	3194.12	4.15	0	-53363	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	662	-27.65	6.52	12	6.38	-117.00	496.00	3645	20230807	-11.25	1215	20230103	166.26	3645	-11.25	20230807	1215	166.26	20230103	3645	-11.25	20230807	1215	166.26	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
62	20230822	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	180	2	5.93	2273853490	727993	59.35	2970	3255	2910	3945	2125	3035	3123.46	4.15	0	19726	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	658	-27.48	6.48	12	3.56	-117.00	496.00	3645	20230807	-11.80	1215	20230103	164.61	3645	-11.80	20230807	1215	164.61	20230103	3645	-11.80	20230807	1215	164.61	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
63	20230822	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	175	2	5.77	1358842755	442366	36.06	2970	3210	2910	3945	2125	3035	3071.76	4.15	0	-9345	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	657	-27.44	6.47	12	2.16	-117.00	496.00	3645	20230807	-11.93	1215	20230103	164.20	3645	-11.93	20230807	1215	164.20	20230103	3645	-11.93	20230807	1215	164.20	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
64	20230822	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-60	5	-1.98	526675260	176416	14.38	2970	3085	2910	3945	2125	3035	2985.42	4.15	0	-11797	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	609	-25.43	6.00	12	0.86	-117.00	496.00	3645	20230807	-18.38	1215	20230103	144.86	3645	-18.38	20230807	1215	144.86	20230103	3645	-18.38	20230807	1215	144.86	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
65	20230822	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-115	5	-3.79	145581660	49031	4.00	2970	3080	2915	3945	2125	3035	2969.17	4.15	0	-7673	3421	3227	2991	2797	2561	3325	2895	102	910	500	1820	5	1	20464549	598	-24.96	5.89	12	0.24	-117.00	496.00	3645	20230807	-19.89	1215	20230103	140.33	3645	-19.89	20230807	1215	140.33	20230103	3645	-19.89	20230807	1215	140.33	20230103	1.99	N	286750	500	102 억		848618	N	N	0	N	00	N
66	20230821	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	115	2	3.94	3699049315	1223097	91.62	2845	3185	2755	3795	2045	2920	3024.33	4.18	0	4079	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	621	-25.94	6.12	12	5.98	-117.00	496.00	3645	20230807	-16.74	1215	20230103	149.79	3645	-16.74	20230807	1215	149.79	20230103	3645	-16.74	20230807	1215	149.79	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
67	20230821	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	105	2	3.60	3648305905	1206338	90.37	2845	3185	2755	3795	2045	2920	3024.29	4.18	0	4495	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	619	-25.85	6.10	12	5.89	-117.00	496.00	3645	20230807	-17.01	1215	20230103	148.97	3645	-17.01	20230807	1215	148.97	20230103	3645	-17.01	20230807	1215	148.97	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
68	20230821	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	95	2	3.25	3402568660	1125163	84.29	2845	3185	2755	3795	2045	2920	3024.07	4.18	0	10679	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	617	-25.77	6.08	12	5.50	-117.00	496.00	3645	20230807	-17.28	1215	20230103	148.15	3645	-17.28	20230807	1215	148.15	20230103	3645	-17.28	20230807	1215	148.15	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
69	20230821	131028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	75	2	2.57	3252285530	1075369	80.56	2845	3185	2755	3795	2045	2920	3024.35	4.18	0	9023	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	613	-25.60	6.04	12	5.25	-117.00	496.00	3645	20230807	-17.83	1215	20230103	146.50	3645	-17.83	20230807	1215	146.50	20230103	3645	-17.83	20230807	1215	146.50	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
70	20230821	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	100	2	3.42	3095508725	1022912	76.63	2845	3185	2755	3795	2045	2920	3026.18	4.18	0	16505	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	618	-25.81	6.09	12	5.00	-117.00	496.00	3645	20230807	-17.15	1215	20230103	148.56	3645	-17.15	20230807	1215	148.56	20230103	3645	-17.15	20230807	1215	148.56	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
71	20230821	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	195	2	6.68	2587047810	855603	64.10	2845	3185	2755	3795	2045	2920	3023.66	4.18	0	-49427	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	637	-26.62	6.28	12	4.18	-117.00	496.00	3645	20230807	-14.54	1215	20230103	156.38	3645	-14.54	20230807	1215	156.38	20230103	3645	-14.54	20230807	1215	156.38	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
72	20230821	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	35	2	1.20	776350590	268698	20.13	2845	2990	2755	3795	2045	2920	2889.30	4.18	0	-44049	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	605	-25.26	5.96	12	1.31	-117.00	496.00	3645	20230807	-18.93	1215	20230103	143.21	3645	-18.93	20230807	1215	143.21	20230103	3645	-18.93	20230807	1215	143.21	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
73	20230821	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-95	5	-3.25	269697010	95046	7.12	2845	2890	2755	3795	2045	2920	2837.50	4.18	0	-25990	3166	3042	2841	2717	2516	3105	2780	102	875	500	1750	5	1	20464549	578	-24.15	5.70	12	0.46	-117.00	496.00	3645	20230807	-22.50	1215	20230103	132.51	3645	-22.50	20230807	1215	132.51	20230103	3645	-22.50	20230807	1215	132.51	20230103	1.70	N	286750	500	102 억		855589	N	N	0	N	00	N
74	20230818	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	10	2	0.34	3692848610	1320795	80.56	2880	2965	2640	3780	2040	2910	2795.56	3.66	0	108523	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	598	-24.96	5.89	12	6.45	-117.00	496.00	3645	20230807	-19.89	1215	20230103	140.33	3645	-19.89	20230807	1215	140.33	20230103	3645	-19.89	20230807	1215	140.33	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
75	20230818	151006	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	40	2	1.37	3433810390	1232087	75.15	2880	2965	2640	3780	2040	2910	2786.96	3.66	0	128475	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	604	-25.21	5.95	12	6.02	-117.00	496.00	3645	20230807	-19.07	1215	20230103	142.80	3645	-19.07	20230807	1215	142.80	20230103	3645	-19.07	20230807	1215	142.80	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
76	20230818	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-145	5	-4.98	2655294560	958073	58.43	2880	2900	2640	3780	2040	2910	2771.46	3.66	0	147854	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	566	-23.63	5.57	12	4.68	-117.00	496.00	3645	20230807	-24.14	1215	20230103	127.57	3645	-24.14	20230807	1215	127.57	20230103	3645	-24.14	20230807	1215	127.57	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
77	20230818	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-145	5	-4.98	2439124185	879496	53.64	2880	2900	2640	3780	2040	2910	2773.28	3.66	0	149918	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	566	-23.63	5.57	12	4.30	-117.00	496.00	3645	20230807	-24.14	1215	20230103	127.57	3645	-24.14	20230807	1215	127.57	20230103	3645	-24.14	20230807	1215	127.57	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
78	20230818	121019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-90	5	-3.09	1946467465	701008	42.75	2880	2900	2640	3780	2040	2910	2776.62	3.66	0	126725	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	577	-24.10	5.69	12	3.43	-117.00	496.00	3645	20230807	-22.63	1215	20230103	132.10	3645	-22.63	20230807	1215	132.10	20230103	3645	-22.63	20230807	1215	132.10	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
79	20230818	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-65	5	-2.23	1610628420	583300	35.58	2880	2880	2640	3780	2040	2910	2761.17	3.66	0	109695	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	582	-24.32	5.74	12	2.85	-117.00	496.00	3645	20230807	-21.95	1215	20230103	134.16	3645	-21.95	20230807	1215	134.16	20230103	3645	-21.95	20230807	1215	134.16	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
80	20230818	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-130	5	-4.47	1337285420	485566	29.61	2880	2880	2640	3780	2040	2910	2753.99	3.66	0	98357	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	569	-23.76	5.60	12	2.37	-117.00	496.00	3645	20230807	-23.73	1215	20230103	128.81	3645	-23.73	20230807	1215	128.81	20230103	3645	-23.73	20230807	1215	128.81	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
81	20230818	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-195	5	-6.70	787669295	287043	17.51	2880	2880	2640	3780	2040	2910	2743.93	3.66	0	60785	3283	3096	2953	2766	2623	3025	2695	102	870	500	1740	5	1	20464549	556	-23.21	5.47	12	1.40	-117.00	496.00	3645	20230807	-25.51	1215	20230103	123.46	3645	-25.51	20230807	1215	123.46	20230103	3645	-25.51	20230807	1215	123.46	20230103	1.59	N	286750	500	102 억		748711	N	N	0	N	00	N
82	20230817	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-215	5	-6.88	4804483990	1631608	156.35	3120	3140	2810	4060	2190	3125	2945.08	3.17	0	90990	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	596	-24.87	5.87	12	7.97	-117.00	496.00	3645	20230807	-20.16	1215	20230103	139.51	3645	-20.16	20230807	1215	139.51	20230103	3645	-20.16	20230807	1215	139.51	20230103	1.60	N	286750	500	102 억		649395	N	Y	0	N	00	N
83	20230817	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-185	5	-5.92	4638930330	1574805	150.91	3120	3140	2810	4060	2190	3125	2945.72	3.17	0	96846	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	602	-25.13	5.93	12	7.70	-117.00	496.00	3645	20230807	-19.34	1215	20230103	141.98	3645	-19.34	20230807	1215	141.98	20230103	3645	-19.34	20230807	1215	141.98	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
84	20230817	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-65	5	-2.08	4332009265	1471684	141.02	3120	3140	2810	4060	2190	3125	2943.57	3.17	0	124225	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	626	-26.15	6.17	12	7.19	-117.00	496.00	3645	20230807	-16.05	1215	20230103	151.85	3645	-16.05	20230807	1215	151.85	20230103	3645	-16.05	20230807	1215	151.85	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
85	20230817	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-245	5	-7.84	3832768405	1303774	124.93	3120	3140	2810	4060	2190	3125	2939.75	3.17	0	144491	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	589	-24.62	5.81	12	6.37	-117.00	496.00	3645	20230807	-20.99	1215	20230103	137.04	3645	-20.99	20230807	1215	137.04	20230103	3645	-20.99	20230807	1215	137.04	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
86	20230817	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-275	5	-8.80	3564400135	1210447	115.99	3120	3140	2810	4060	2190	3125	2944.70	3.17	0	133984	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	583	-24.36	5.75	12	5.91	-117.00	496.00	3645	20230807	-21.81	1215	20230103	134.57	3645	-21.81	20230807	1215	134.57	20230103	3645	-21.81	20230807	1215	134.57	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
87	20230817	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-275	5	-8.80	2827424295	952034	91.23	3120	3140	2825	4060	2190	3125	2969.88	3.17	0	111609	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	583	-24.36	5.75	12	4.65	-117.00	496.00	3645	20230807	-21.81	1215	20230103	134.57	3645	-21.81	20230807	1215	134.57	20230103	3645	-21.81	20230807	1215	134.57	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
88	20230817	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-165	5	-5.28	1746011030	578667	55.45	3120	3140	2860	4060	2190	3125	3017.30	3.17	0	30928	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	606	-25.30	5.97	12	2.83	-117.00	496.00	3645	20230807	-18.79	1215	20230103	143.62	3645	-18.79	20230807	1215	143.62	20230103	3645	-18.79	20230807	1215	143.62	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
89	20230817	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-70	5	-2.24	394206980	128740	12.34	3120	3125	3010	4060	2190	3125	3062.04	3.17	0	-6392	3495	3310	3175	2990	2855	3242	2922	102	935	500	1870	5	1	20464549	625	-26.11	6.16	12	0.63	-117.00	496.00	3645	20230807	-16.19	1215	20230103	151.44	3645	-16.19	20230807	1215	151.44	20230103	3645	-16.19	20230807	1215	151.44	20230103	1.60	N	286750	500	102 억		649395	N	N	0	N	00	N
90	20230816	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-190	5	-5.73	3310381275	1035589	65.93	3235	3360	3040	4305	2325	3315	3196.70	2.53	0	132002	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	640	-26.71	6.30	12	5.06	-117.00	496.00	3645	20230807	-14.27	1215	20230103	157.20	3645	-14.27	20230807	1215	157.20	20230103	3645	-14.27	20230807	1215	157.20	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
91	20230816	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-255	5	-7.69	3067818170	957527	60.96	3235	3360	3040	4305	2325	3315	3203.90	2.53	0	118948	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	626	-26.15	6.17	12	4.68	-117.00	496.00	3645	20230807	-16.05	1215	20230103	151.85	3645	-16.05	20230807	1215	151.85	20230103	3645	-16.05	20230807	1215	151.85	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
92	20230816	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-150	5	-4.52	2525562655	782990	49.85	3235	3360	3095	4305	2325	3315	3225.53	2.53	0	96813	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	648	-27.05	6.38	12	3.83	-117.00	496.00	3645	20230807	-13.17	1215	20230103	160.49	3645	-13.17	20230807	1215	160.49	20230103	3645	-13.17	20230807	1215	160.49	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
93	20230816	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-180	5	-5.43	2031969420	624871	39.78	3235	3360	3120	4305	2325	3315	3251.82	2.53	0	44995	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	642	-26.79	6.32	12	3.05	-117.00	496.00	3645	20230807	-13.99	1215	20230103	158.02	3645	-13.99	20230807	1215	158.02	20230103	3645	-13.99	20230807	1215	158.02	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
94	20230816	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-100	5	-3.02	1704190635	521512	33.20	3235	3360	3165	4305	2325	3315	3267.79	2.53	0	38577	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	658	-27.48	6.48	12	2.55	-117.00	496.00	3645	20230807	-11.80	1215	20230103	164.61	3645	-11.80	20230807	1215	164.61	20230103	3645	-11.80	20230807	1215	164.61	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
95	20230816	111020	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-35	5	-1.06	1221513980	371213	23.63	3235	3360	3215	4305	2325	3315	3290.60	2.53	0	42726	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	671	-28.03	6.61	12	1.81	-117.00	496.00	3645	20230807	-10.01	1215	20230103	169.96	3645	-10.01	20230807	1215	169.96	20230103	3645	-10.01	20230807	1215	169.96	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
96	20230816	101014	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	15	2	0.45	922433605	280367	17.85	3235	3360	3215	4305	2325	3315	3290.09	2.53	0	46214	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	681	-28.46	6.71	12	1.37	-117.00	496.00	3645	20230807	-8.64	1215	20230103	174.07	3645	-8.64	20230807	1215	174.07	20230103	3645	-8.64	20230807	1215	174.07	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
97	20230816	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-30	5	-0.90	321563505	97659	6.22	3235	3360	3225	4305	2325	3315	3292.71	2.53	0	20371	3685	3500	3375	3190	3065	3437	3127	102	990	500	1980	5	1	20464549	672	-28.08	6.62	12	0.48	-117.00	496.00	3645	20230807	-9.88	1215	20230103	170.37	3645	-9.88	20230807	1215	170.37	20230103	3645	-9.88	20230807	1215	170.37	20230103	1.72	N	286750	500	102 억		517669	N	N	0	N	00	N
98	20230814	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-185	5	-5.29	5300393295	1561939	23.11	3460	3560	3250	4550	2450	3500	3393.59	3.58	0	-234904	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	678	-28.33	6.68	12	7.63	-117.00	496.00	3645	20230807	-9.05	1215	20230103	172.84	3645	-9.05	20230807	1215	172.84	20230103	3645	-9.05	20230807	1215	172.84	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
99	20230814	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3345	-155	5	-4.43	5114854605	1506117	22.28	3460	3560	3250	4550	2450	3500	3396.05	3.58	0	-220809	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	685	-28.59	6.74	12	7.36	-117.00	496.00	3645	20230807	-8.23	1215	20230103	175.31	3645	-8.23	20230807	1215	175.31	20230103	3645	-8.23	20230807	1215	175.31	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
100	20230814	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-190	5	-5.43	4862080915	1430471	21.16	3460	3560	3250	4550	2450	3500	3398.94	3.58	0	-209806	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	677	-28.29	6.67	12	6.99	-117.00	496.00	3645	20230807	-9.19	1215	20230103	172.43	3645	-9.19	20230807	1215	172.43	20230103	3645	-9.19	20230807	1215	172.43	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
101	20230814	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-165	5	-4.71	4226946490	1240205	18.35	3460	3560	3250	4550	2450	3500	3408.26	3.58	0	-136152	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	682	-28.50	6.72	12	6.06	-117.00	496.00	3645	20230807	-8.50	1215	20230103	174.49	3645	-8.50	20230807	1215	174.49	20230103	3645	-8.50	20230807	1215	174.49	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
102	20230814	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-220	5	-6.29	3876447840	1133516	16.77	3460	3560	3280	4550	2450	3500	3419.84	3.58	0	-106844	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	671	-28.03	6.61	12	5.54	-117.00	496.00	3645	20230807	-10.01	1215	20230103	169.96	3645	-10.01	20230807	1215	169.96	20230103	3645	-10.01	20230807	1215	169.96	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
103	20230814	110950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-190	5	-5.43	3630765725	1059299	15.67	3460	3560	3280	4550	2450	3500	3427.52	3.58	0	-98144	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	677	-28.29	6.67	12	5.18	-117.00	496.00	3645	20230807	-9.19	1215	20230103	172.43	3645	-9.19	20230807	1215	172.43	20230103	3645	-9.19	20230807	1215	172.43	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
104	20230814	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-10	5	-0.29	2641719985	767650	11.36	3460	3560	3345	4550	2450	3500	3441.31	3.58	0	-92133	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	714	-29.83	7.04	12	3.75	-117.00	496.00	3645	20230807	-4.25	1215	20230103	187.24	3645	-4.25	20230807	1215	187.24	20230103	3645	-4.25	20230807	1215	187.24	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
105	20230814	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	-105	5	-3.00	1132997425	328136	4.85	3460	3560	3390	4550	2450	3500	3452.83	3.58	0	-73010	3860	3680	3320	3140	2780	3770	3230	102	1050	500	2100	5	1	20464549	695	-29.02	6.84	12	1.60	-117.00	496.00	3645	20230807	-6.86	1215	20230103	179.42	3645	-6.86	20230807	1215	179.42	20230103	3645	-6.86	20230807	1215	179.42	20230103	2.16	N	286750	500	102 억		733155	N	N	0	N	00	N
106	20230811	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	490	2	16.28	21897853285	6547128	322.34	2965	3500	2960	3910	2110	3010	3344.58	3.61	0	16949	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	716	-29.91	7.06	12	31.99	-117.00	496.00	3645	20230807	-3.98	1215	20230103	188.07	3645	-3.98	20230807	1215	188.07	20230103	3645	-3.98	20230807	1215	188.07	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
107	20230811	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3400	390	2	12.96	20539559085	6154447	303.01	2965	3495	2960	3910	2110	3010	3337.35	3.61	0	-23078	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	696	-29.06	6.85	12	30.07	-117.00	496.00	3645	20230807	-6.72	1215	20230103	179.84	3645	-6.72	20230807	1215	179.84	20230103	3645	-6.72	20230807	1215	179.84	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
108	20230811	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3385	375	2	12.46	18249135755	5485996	270.10	2965	3495	2960	3910	2110	3010	3326.49	3.61	0	16170	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	693	-28.93	6.82	12	26.81	-117.00	496.00	3645	20230807	-7.13	1215	20230103	178.60	3645	-7.13	20230807	1215	178.60	20230103	3645	-7.13	20230807	1215	178.60	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
109	20230811	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	320	2	10.63	17167139020	5166740	254.38	2965	3495	2960	3910	2110	3010	3322.62	3.61	0	2350	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	681	-28.46	6.71	12	25.25	-117.00	496.00	3645	20230807	-8.64	1215	20230103	174.07	3645	-8.64	20230807	1215	174.07	20230103	3645	-8.64	20230807	1215	174.07	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
110	20230811	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	410	2	13.62	15553286615	4679320	230.38	2965	3495	2960	3910	2110	3010	3323.83	3.61	0	-54281	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	700	-29.23	6.90	12	22.87	-117.00	496.00	3645	20230807	-6.17	1215	20230103	181.48	3645	-6.17	20230807	1215	181.48	20230103	3645	-6.17	20230807	1215	181.48	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
111	20230811	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	380	2	12.62	12033925695	3656713	180.03	2965	3480	2960	3910	2110	3010	3290.91	3.61	0	1025	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	694	-28.97	6.83	12	17.87	-117.00	496.00	3645	20230807	-7.00	1215	20230103	179.01	3645	-7.00	20230807	1215	179.01	20230103	3645	-7.00	20230807	1215	179.01	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
112	20230811	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	385	2	12.79	8992057175	2753995	135.59	2965	3480	2960	3910	2110	3010	3265.10	3.61	0	-39446	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	695	-29.02	6.84	12	13.46	-117.00	496.00	3645	20230807	-6.86	1215	20230103	179.42	3645	-6.86	20230807	1215	179.42	20230103	3645	-6.86	20230807	1215	179.42	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
113	20230811	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-20	5	-0.66	864129340	282211	13.89	2965	3165	2960	3910	2110	3010	3062.00	3.61	0	-43630	3240	3125	2955	2840	2670	3182	2897	102	900	500	1800	5	1	20464549	612	-25.56	6.03	12	1.38	-117.00	496.00	3645	20230807	-17.97	1215	20230103	146.09	3645	-17.97	20230807	1215	146.09	20230103	3645	-17.97	20230807	1215	146.09	20230103	2.35	N	286750	500	102 억		738171	N	N	0	N	00	N
114	20230810	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	100	2	3.44	5869098700	2010895	152.81	2940	3070	2785	3780	2040	2910	2918.51	2.82	0	166516	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	616	-25.73	6.07	12	9.83	-117.00	496.00	3645	20230807	-17.42	1215	20230103	147.74	3645	-17.42	20230807	1215	147.74	20230103	3645	-17.42	20230807	1215	147.74	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
115	20230810	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	80	2	2.75	5667497430	1943896	147.72	2940	3070	2785	3780	2040	2910	2915.54	2.82	0	172618	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	612	-25.56	6.03	12	9.50	-117.00	496.00	3645	20230807	-17.97	1215	20230103	146.09	3645	-17.97	20230807	1215	146.09	20230103	3645	-17.97	20230807	1215	146.09	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
116	20230810	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	130	2	4.47	4453994400	1541800	117.16	2940	3045	2785	3780	2040	2910	2888.83	2.82	0	163431	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	622	-25.98	6.13	12	7.53	-117.00	496.00	3645	20230807	-16.60	1215	20230103	150.21	3645	-16.60	20230807	1215	150.21	20230103	3645	-16.60	20230807	1215	150.21	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
117	20230810	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-85	5	-2.92	2639043750	925720	70.35	2940	2975	2785	3780	2040	2910	2850.80	2.82	0	133835	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	578	-24.15	5.70	12	4.52	-117.00	496.00	3645	20230807	-22.50	1215	20230103	132.51	3645	-22.50	20230807	1215	132.51	20230103	3645	-22.50	20230807	1215	132.51	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
118	20230810	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-105	5	-3.61	2388621820	837001	63.60	2940	2975	2785	3780	2040	2910	2853.79	2.82	0	126817	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	574	-23.97	5.66	12	4.09	-117.00	496.00	3645	20230807	-23.05	1215	20230103	130.86	3645	-23.05	20230807	1215	130.86	20230103	3645	-23.05	20230807	1215	130.86	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
119	20230810	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-75	5	-2.58	1916473770	668688	50.81	2940	2975	2800	3780	2040	2910	2866.02	2.82	0	91737	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	580	-24.23	5.72	12	3.27	-117.00	496.00	3645	20230807	-22.22	1215	20230103	133.33	3645	-22.22	20230807	1215	133.33	20230103	3645	-22.22	20230807	1215	133.33	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
120	20230810	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-45	5	-1.55	1280676110	443620	33.71	2940	2975	2830	3780	2040	2910	2886.88	2.82	0	49393	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	586	-24.49	5.78	12	2.17	-117.00	496.00	3645	20230807	-21.40	1215	20230103	135.80	3645	-21.40	20230807	1215	135.80	20230103	3645	-21.40	20230807	1215	135.80	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
121	20230810	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	440632605	150222	11.42	2940	2975	2900	3780	2040	2910	2933.21	2.82	0	7906	3176	3042	2936	2802	2696	2990	2750	102	870	500	1740	5	1	20464549	596	-24.87	5.87	12	0.73	-117.00	496.00	3645	20230807	-20.16	1215	20230103	139.51	3645	-20.16	20230807	1215	139.51	20230103	3645	-20.16	20230807	1215	139.51	20230103	2.84	N	286750	500	102 억		576125	N	N	0	N	00	N
122	20230809	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-90	5	-3.00	3793716915	1297110	51.88	2970	3070	2830	3900	2100	3000	2924.77	2.38	0	95517	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	596	-24.87	5.87	12	6.34	-117.00	496.00	3645	20230807	-20.16	1215	20230103	139.51	3645	-20.16	20230807	1215	139.51	20230103	3645	-20.16	20230807	1215	139.51	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
123	20230809	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-90	5	-3.00	3611597205	1234364	49.37	2970	3070	2830	3900	2100	3000	2925.88	2.38	0	100648	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	596	-24.87	5.87	12	6.03	-117.00	496.00	3645	20230807	-20.16	1215	20230103	139.51	3645	-20.16	20230807	1215	139.51	20230103	3645	-20.16	20230807	1215	139.51	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
124	20230809	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-125	5	-4.17	3177571880	1084057	43.36	2970	3070	2830	3900	2100	3000	2931.19	2.38	0	83265	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	588	-24.57	5.80	12	5.30	-117.00	496.00	3645	20230807	-21.12	1215	20230103	136.63	3645	-21.12	20230807	1215	136.63	20230103	3645	-21.12	20230807	1215	136.63	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
125	20230809	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-135	5	-4.50	2839119040	965793	38.63	2970	3070	2830	3900	2100	3000	2939.68	2.38	0	62064	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	586	-24.49	5.78	12	4.72	-117.00	496.00	3645	20230807	-21.40	1215	20230103	135.80	3645	-21.40	20230807	1215	135.80	20230103	3645	-21.40	20230807	1215	135.80	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
126	20230809	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-110	5	-3.67	2436784105	825483	33.02	2970	3070	2830	3900	2100	3000	2951.95	2.38	0	63570	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	591	-24.70	5.83	12	4.03	-117.00	496.00	3645	20230807	-20.71	1215	20230103	137.86	3645	-20.71	20230807	1215	137.86	20230103	3645	-20.71	20230807	1215	137.86	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
127	20230809	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-60	5	-2.00	2013193885	681165	27.25	2970	3070	2830	3900	2100	3000	2955.52	2.38	0	94852	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	602	-25.13	5.93	12	3.33	-117.00	496.00	3645	20230807	-19.34	1215	20230103	141.98	3645	-19.34	20230807	1215	141.98	20230103	3645	-19.34	20230807	1215	141.98	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
128	20230809	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-65	5	-2.17	1664072955	563561	22.54	2970	3070	2830	3900	2100	3000	2952.78	2.38	0	98118	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	601	-25.09	5.92	12	2.75	-117.00	496.00	3645	20230807	-19.48	1215	20230103	141.56	3645	-19.48	20230807	1215	141.56	20230103	3645	-19.48	20230807	1215	141.56	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
129	20230809	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-85	5	-2.83	562769645	188114	7.52	2970	3070	2905	3900	2100	3000	2991.64	2.38	0	30644	3413	3206	3058	2851	2703	3132	2777	102	900	500	1800	5	1	20464549	597	-24.91	5.88	12	0.92	-117.00	496.00	3645	20230807	-20.03	1215	20230103	139.92	3645	-20.03	20230807	1215	139.92	20230103	3645	-20.03	20230807	1215	139.92	20230103	2.63	N	286750	500	102 억		487983	N	N	0	N	00	N
130	20230808	160940	54	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-210	5	-6.54	7485067125	2459607	20.62	3160	3265	2910	4170	2250	3210	3043.22	1.09	0	229348	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	614	-25.64	6.05	12	12.02	-117.00	496.00	3645	20230807	-17.70	1215	20230103	146.91	3645	-17.70	20230807	1215	146.91	20230103	3645	-17.70	20230807	1215	146.91	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
131	20230808	150928	54	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-235	5	-7.32	7255585470	2382680	19.98	3160	3265	2910	4170	2250	3210	3045.06	1.09	0	221490	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	609	-25.43	6.00	12	11.64	-117.00	496.00	3645	20230807	-18.38	1215	20230103	144.86	3645	-18.38	20230807	1215	144.86	20230103	3645	-18.38	20230807	1215	144.86	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
132	20230808	140925	54	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-240	5	-7.48	6444979780	2107308	17.67	3160	3265	2945	4170	2250	3210	3058.32	1.09	0	178921	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	608	-25.38	5.99	12	10.30	-117.00	496.00	3645	20230807	-18.52	1215	20230103	144.44	3645	-18.52	20230807	1215	144.44	20230103	3645	-18.52	20230807	1215	144.44	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
133	20230808	130916	54	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-230	5	-7.17	5922653755	1932474	16.20	3160	3265	2945	4170	2250	3210	3064.72	1.09	0	197896	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	610	-25.47	6.01	12	9.44	-117.00	496.00	3645	20230807	-18.24	1215	20230103	145.27	3645	-18.24	20230807	1215	145.27	20230103	3645	-18.24	20230807	1215	145.27	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
134	20230808	120923	54	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-200	5	-6.23	5139065375	1670991	14.01	3160	3265	2960	4170	2250	3210	3075.37	1.09	0	209536	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	616	-25.73	6.07	12	8.17	-117.00	496.00	3645	20230807	-17.42	1215	20230103	147.74	3645	-17.42	20230807	1215	147.74	20230103	3645	-17.42	20230807	1215	147.74	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
135	20230808	110910	54	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-190	5	-5.92	4543061540	1473851	12.36	3160	3265	2960	4170	2250	3210	3082.35	1.09	0	159853	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	618	-25.81	6.09	12	7.20	-117.00	496.00	3645	20230807	-17.15	1215	20230103	148.56	3645	-17.15	20230807	1215	148.56	20230103	3645	-17.15	20230807	1215	148.56	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
136	20230808	100924	54	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-130	5	-4.05	3557563085	1152940	9.67	3160	3265	2960	4170	2250	3210	3085.53	1.09	0	134663	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	630	-26.32	6.21	12	5.63	-117.00	496.00	3645	20230807	-15.50	1215	20230103	153.50	3645	-15.50	20230807	1215	153.50	20230103	3645	-15.50	20230807	1215	153.50	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
137	20230808	090928	54	100.00	KOSDAQ		화학	N	N	N	N		N	3265	55	2	1.71	1109341435	354403	2.97	3160	3265	3025	4170	2250	3210	3129.93	1.09	0	71715	3910	3560	3295	2945	2680	3735	3120	102	960	500	1920	5	1	20464549	668	-27.91	6.58	12	1.73	-117.00	496.00	3645	20230807	-10.43	1215	20230103	168.72	3645	-10.43	20230807	1215	168.72	20230103	3645	-10.43	20230807	1215	168.72	20230103	2.14	N	286750	500	102 억		223300	N	N	0	N	01	N
138	20230807	160919	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3210	155	2	5.07	39633031550	11875516	66.68	3055	3645	3030	3970	2140	3055	3337.53	0.89	0	36912	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	657	-27.44	6.47	12	58.03	-117.00	496.00	3645	20230807	-11.93	1215	20230103	164.20	3645	-11.93	20230807	1215	164.20	20230103	3645	-11.93	20230807	1215	164.20	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
139	20230807	150920	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3245	190	2	6.22	39153340540	11725941	65.84	3055	3645	3030	3970	2140	3055	3339.18	0.89	0	38227	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	664	-27.74	6.54	12	57.30	-117.00	496.00	3645	20230807	-10.97	1215	20230103	167.08	3645	-10.97	20230807	1215	167.08	20230103	3645	-10.97	20230807	1215	167.08	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
140	20230807	140924	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3240	185	2	6.06	36664080815	10949562	61.48	3055	3645	3030	3970	2140	3055	3348.61	0.89	0	-76965	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	663	-27.69	6.53	12	53.51	-117.00	496.00	3645	20230807	-11.11	1215	20230103	166.67	3645	-11.11	20230807	1215	166.67	20230103	3645	-11.11	20230807	1215	166.67	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
141	20230807	130914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3420	365	2	11.95	31976384000	9544536	53.60	3055	3645	3030	3970	2140	3055	3350.41	0.89	0	-72691	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	700	-29.23	6.90	12	46.64	-117.00	496.00	3645	20230807	-6.17	1215	20230103	181.48	3645	-6.17	20230807	1215	181.48	20230103	3645	-6.17	20230807	1215	181.48	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
142	20230807	120914	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3225	170	2	5.56	12666174650	3984064	22.37	3055	3425	3030	3970	2140	3055	3179.39	0.89	0	-5574	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	660	-27.56	6.50	12	19.47	-117.00	496.00	3425	20230807	-5.84	1215	20230103	165.43	3425	-5.84	20230807	1215	165.43	20230103	3425	-5.84	20230807	1215	165.43	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
143	20230807	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	70	2	2.29	7588374700	2442611	13.72	3055	3210	3030	3970	2140	3055	3106.79	0.89	0	26894	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	640	-26.71	6.30	12	11.94	-117.00	496.00	3350	20230609	-6.72	1215	20230103	157.20	3350	-6.72	20230609	1215	157.20	20230103	3350	-6.72	20230609	1215	157.20	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
144	20230807	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	60	2	1.96	4922158895	1595516	8.96	3055	3165	3030	3970	2140	3055	3085.11	0.89	0	612	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	637	-26.62	6.28	12	7.80	-117.00	496.00	3350	20230609	-7.01	1215	20230103	156.38	3350	-7.01	20230609	1215	156.38	20230103	3350	-7.01	20230609	1215	156.38	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
145	20230807	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	65	2	2.13	1660366475	540958	3.04	3055	3155	3030	3970	2140	3055	3069.46	0.89	0	27017	3575	3315	2955	2695	2335	3445	2825	102	915	500	1830	5	1	20464549	638	-26.67	6.29	12	2.64	-117.00	496.00	3350	20230609	-6.87	1215	20230103	156.79	3350	-6.87	20230609	1215	156.79	20230103	3350	-6.87	20230609	1215	156.79	20230103	2.33	N	286750	500	102 억		181464	N	N	0	N	00	N
146	20230804	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	275	2	9.89	52042471495	17646514	340.30	2815	3215	2595	3610	1950	2780	2948.73	0.68	0	21347	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	625	-26.11	6.16	12	86.23	-117.00	496.00	3350	20230609	-8.81	1215	20230103	151.44	3350	-8.81	20230609	1215	151.44	20230103	3350	-8.81	20230609	1215	151.44	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
147	20230804	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	185	2	6.65	50783041045	17226881	332.21	2815	3215	2595	3610	1950	2780	2947.90	0.68	0	-9527	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	607	-25.34	5.98	12	84.18	-117.00	496.00	3350	20230609	-11.49	1215	20230103	144.03	3350	-11.49	20230609	1215	144.03	20230103	3350	-11.49	20230609	1215	144.03	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
148	20230804	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	60	2	2.16	48229558880	16356363	315.42	2815	3215	2595	3610	1950	2780	2948.67	0.68	0	-37605	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	581	-24.27	5.73	12	79.93	-117.00	496.00	3350	20230609	-15.22	1215	20230103	133.74	3350	-15.22	20230609	1215	133.74	20230103	3350	-15.22	20230609	1215	133.74	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
149	20230804	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	125	2	4.50	46544417505	15759967	303.92	2815	3215	2595	3610	1950	2780	2953.33	0.68	0	-56590	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	594	-24.83	5.86	12	77.01	-117.00	496.00	3350	20230609	-13.28	1215	20230103	139.09	3350	-13.28	20230609	1215	139.09	20230103	3350	-13.28	20230609	1215	139.09	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
150	20230804	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	185	2	6.65	43499091305	14717490	283.82	2815	3215	2595	3610	1950	2780	2955.61	0.68	0	-58287	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	607	-25.34	5.98	12	71.92	-117.00	496.00	3350	20230609	-11.49	1215	20230103	144.03	3350	-11.49	20230609	1215	144.03	20230103	3350	-11.49	20230609	1215	144.03	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
151	20230804	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	365	2	13.13	36260693725	12324199	237.66	2815	3215	2595	3610	1950	2780	2942.24	0.68	0	-43085	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	644	-26.88	6.34	12	60.22	-117.00	496.00	3350	20230609	-6.12	1215	20230103	158.85	3350	-6.12	20230609	1215	158.85	20230103	3350	-6.12	20230609	1215	158.85	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
152	20230804	100856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-60	5	-2.16	14217068055	5008040	96.58	2815	3070	2595	3610	1950	2780	2838.85	0.68	0	-10821	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	557	-23.25	5.48	12	24.47	-117.00	496.00	3350	20230609	-18.81	1215	20230103	123.87	3350	-18.81	20230609	1215	123.87	20230103	3350	-18.81	20230609	1215	123.87	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
153	20230804	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	110	2	3.96	6913149745	2372775	45.76	2815	3070	2815	3610	1950	2780	2913.53	0.68	0	7399	3206	2992	2566	2352	1926	3100	2460	102	830	500	1660	5	1	20464549	591	-24.70	5.83	12	11.59	-117.00	496.00	3350	20230609	-13.73	1215	20230103	137.86	3350	-13.73	20230609	1215	137.86	20230103	3350	-13.73	20230609	1215	137.86	20230103	1.97	N	286750	500	102 억		139518	N	N	0	N	00	N
154	20230803	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	13481543850	5182940	615.66	2140	2780	2140	2780	1500	2140	2601.17	2.01	0	-274338	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	25.33	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
155	20230803	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	13451758930	5172226	614.39	2140	2780	2140	2780	1500	2140	2600.81	2.01	0	-274338	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	25.27	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
156	20230803	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	13436135330	5166606	613.72	2140	2780	2140	2780	1500	2140	2600.61	2.01	0	-274338	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	25.25	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
157	20230803	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	13414128850	5158690	612.78	2140	2780	2140	2780	1500	2140	2600.34	2.01	0	-274338	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	25.21	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
158	20230803	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	13362846190	5140243	610.59	2140	2780	2140	2780	1500	2140	2599.69	2.01	0	-274337	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	25.12	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
159	20230803	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	640	1	29.91	12816576190	4943743	587.25	2140	2780	2140	2780	1500	2140	2592.53	2.01	0	-274337	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	569	-23.76	5.60	12	24.16	-117.00	496.00	3350	20230609	-17.01	1215	20230103	128.81	3350	-17.01	20230609	1215	128.81	20230103	3350	-17.01	20230609	1215	128.81	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
160	20230803	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	550	2	25.70	7829945400	3110270	369.46	2140	2705	2140	2780	1500	2140	2517.50	2.01	0	-196141	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	550	-22.99	5.42	12	15.20	-117.00	496.00	3350	20230609	-19.70	1215	20230103	121.40	3350	-19.70	20230609	1215	121.40	20230103	3350	-19.70	20230609	1215	121.40	20230103	1.90	N	286750	500	102 억		410674	N	N	0	N	00	N
161	20230803	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	210	2	9.81	548784585	243121	28.88	2140	2350	2140	2780	1500	2140	2257.47	2.01	0	-15689	2334	2236	2117	2019	1900	2286	2069	102	640	500	1280	5	1	20464549	481	-20.09	4.74	12	1.19	-117.00	496.00	3350	20230609	-29.85	1215	20230103	93.42	3350	-29.85	20230609	1215	93.42	20230103	3350	-29.85	20230609	1215	93.42	20230103	1.90	N	286750	500	102 억		410674	Y	N	0	N	00	N
162	20230802	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	95	2	4.65	1765021192	828442	334.02	2060	2215	1998	2655	1435	2045	2130.53	2.28	0	-50810	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	438	-18.29	4.31	12	4.05	-117.00	496.00	3350	20230609	-36.12	1215	20230103	76.13	3350	-36.12	20230609	1215	76.13	20230103	3350	-36.12	20230609	1215	76.13	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
163	20230802	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	130	2	6.36	1669168477	783867	316.05	2060	2215	1998	2655	1435	2045	2129.40	2.28	0	-45534	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	445	-18.59	4.39	12	3.83	-117.00	496.00	3350	20230609	-35.07	1215	20230103	79.01	3350	-35.07	20230609	1215	79.01	20230103	3350	-35.07	20230609	1215	79.01	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
164	20230802	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	85	2	4.16	759816077	364614	147.01	2060	2140	1998	2655	1435	2045	2083.89	2.28	0	-21705	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	436	-18.21	4.29	12	1.78	-117.00	496.00	3350	20230609	-36.42	1215	20230103	75.31	3350	-36.42	20230609	1215	75.31	20230103	3350	-36.42	20230609	1215	75.31	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
165	20230802	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	60	2	2.93	595775757	286973	115.70	2060	2125	1998	2655	1435	2045	2076.07	2.28	0	-12326	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	431	-17.99	4.24	12	1.40	-117.00	496.00	3350	20230609	-37.16	1215	20230103	73.25	3350	-37.16	20230609	1215	73.25	20230103	3350	-37.16	20230609	1215	73.25	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
166	20230802	120849	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	75	2	3.67	478413632	231443	93.32	2060	2125	1998	2655	1435	2045	2067.09	2.28	0	-2417	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	434	-18.12	4.27	12	1.13	-117.00	496.00	3350	20230609	-36.72	1215	20230103	74.49	3350	-36.72	20230609	1215	74.49	20230103	3350	-36.72	20230609	1215	74.49	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
167	20230802	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	35	2	1.71	305316487	148953	60.06	2060	2085	1998	2655	1435	2045	2049.75	2.28	0	-7474	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	426	-17.78	4.19	12	0.73	-117.00	496.00	3350	20230609	-37.91	1215	20230103	71.19	3350	-37.91	20230609	1215	71.19	20230103	3350	-37.91	20230609	1215	71.19	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
168	20230802	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	0	3	0.00	129711017	63839	25.74	2060	2065	1998	2655	1435	2045	2031.85	2.28	0	-9139	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	419	-17.48	4.12	12	0.31	-117.00	496.00	3350	20230609	-38.96	1215	20230103	68.31	3350	-38.96	20230609	1215	68.31	20230103	3350	-38.96	20230609	1215	68.31	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
169	20230802	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-5	5	-0.24	39705330	19394	7.82	2060	2065	2025	2655	1435	2045	2047.30	2.28	0	-2979	2141	2092	1996	1947	1851	2117	1972	102	610	500	1220	5	1	20464549	417	-17.44	4.11	12	0.09	-117.00	496.00	3350	20230609	-39.10	1215	20230103	67.90	3350	-39.10	20230609	1215	67.90	20230103	3350	-39.10	20230609	1215	67.90	20230103	1.82	N	286750	500	102 억		466278	N	N	0	N	00	N
170	20230801	160852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	85	2	4.34	491302393	247577	112.09	1959	2045	1900	2545	1372	1960	1984.42	2.18	0	18900	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	5	1	20464549	419	-17.48	4.12	12	1.21	-117.00	496.00	3350	20230609	-38.96	1215	20230103	68.31	3350	-38.96	20230609	1215	68.31	20230103	3350	-38.96	20230609	1215	68.31	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
171	20230801	150848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	60	2	3.06	441252583	222999	100.97	1959	2035	1900	2545	1372	1960	1978.72	2.18	0	18392	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	5	1	20464549	413	-17.26	4.07	12	1.09	-117.00	496.00	3350	20230609	-39.70	1215	20230103	66.26	3350	-39.70	20230609	1215	66.26	20230103	3350	-39.70	20230609	1215	66.26	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
172	20230801	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	18	2	0.92	372233792	188684	85.43	1959	2035	1900	2545	1372	1960	1972.79	2.18	0	23280	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	405	-16.91	3.99	12	0.92	-117.00	496.00	3350	20230609	-40.96	1215	20230103	62.80	3350	-40.96	20230609	1215	62.80	20230103	3350	-40.96	20230609	1215	62.80	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
173	20230801	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	35	2	1.79	343974464	174360	78.94	1959	2035	1900	2545	1372	1960	1972.78	2.18	0	27327	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	408	-17.05	4.02	12	0.85	-117.00	496.00	3350	20230609	-40.45	1215	20230103	64.20	3350	-40.45	20230609	1215	64.20	20230103	3350	-40.45	20230609	1215	64.20	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
174	20230801	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	38	2	1.94	308514289	156623	70.91	1959	2035	1900	2545	1372	1960	1969.79	2.18	0	29067	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	409	-17.08	4.03	12	0.77	-117.00	496.00	3350	20230609	-40.36	1215	20230103	64.44	3350	-40.36	20230609	1215	64.44	20230103	3350	-40.36	20230609	1215	64.44	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
175	20230801	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	30	2	1.53	217316597	111168	50.33	1959	1992	1900	2545	1372	1960	1954.85	2.18	0	38687	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	407	-17.01	4.01	12	0.54	-117.00	496.00	3350	20230609	-40.60	1215	20230103	63.79	3350	-40.60	20230609	1215	63.79	20230103	3350	-40.60	20230609	1215	63.79	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
176	20230801	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-5	5	-0.26	137886053	70897	32.10	1959	1967	1900	2545	1372	1960	1944.88	2.18	0	14149	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	400	-16.71	3.94	12	0.35	-117.00	496.00	3350	20230609	-41.64	1215	20230103	60.91	3350	-41.64	20230609	1215	60.91	20230103	3350	-41.64	20230609	1215	60.91	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N
177	20230801	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	-29	5	-1.48	13640955	7058	3.20	1959	1959	1900	2545	1372	1960	1932.69	2.18	0	-237	2062	2010	1945	1893	1828	2037	1920	102	586	500	1170	1	1	20464549	395	-16.50	3.89	12	0.03	-117.00	496.00	3350	20230609	-42.36	1215	20230103	58.93	3350	-42.36	20230609	1215	58.93	20230103	3350	-42.36	20230609	1215	58.93	20230103	1.81	N	286750	500	102 억		445484	N	N	0	N	00	N