KissMeData/214260/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	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	600	2	2.36	27774132050	1016675	1073.78	25700	29300	25150	33000	17800	25400	27318.94	0.00	0	4462	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2251	-26.32	5.10	12	11.74	-988.00	5097.00	38400	20220831	-32.29	15000	20221226	73.33	31450	-17.33	20230809	15100	72.19	20230103	38400	-32.29	20220831	15000	73.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
3	20230831	151221	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	600	2	2.36	27454557900	1004361	1060.77	25700	29300	25150	33000	17800	25400	27335.36	0.00	0	2955	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2251	-26.32	5.10	12	11.60	-988.00	5097.00	38400	20220831	-32.29	15000	20221226	73.33	31450	-17.33	20230809	15100	72.19	20230103	38400	-32.29	20220831	15000	73.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
4	20230831	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	1650	2	6.50	26016592000	949999	1003.36	25700	29300	25150	33000	17800	25400	27385.93	0.00	0	-7050	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2342	-27.38	5.31	12	10.97	-988.00	5097.00	38400	20220831	-29.56	15000	20221226	80.33	31450	-13.99	20230809	15100	79.14	20230103	38400	-29.56	20220831	15000	80.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
5	20230831	131253	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	1300	2	5.12	24862212900	906501	957.42	25700	29300	25150	33000	17800	25400	27426.59	0.00	0	-12398	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2311	-27.02	5.24	12	10.47	-988.00	5097.00	38400	20220831	-30.47	15000	20221226	78.00	31450	-15.10	20230809	15100	76.82	20230103	38400	-30.47	20220831	15000	78.00	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
6	20230831	121340	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	900	2	3.54	23834244650	867751	916.49	25700	29300	25150	33000	17800	25400	27466.71	0.00	0	-9026	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2277	-26.62	5.16	12	10.02	-988.00	5097.00	38400	20220831	-31.51	15000	20221226	75.33	31450	-16.38	20230809	15100	74.17	20230103	38400	-31.51	20220831	15000	75.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
7	20230831	111807	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	900	2	3.54	22757190400	826474	872.89	25700	29300	25150	33000	17800	25400	27535.30	0.00	0	-543	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2277	-26.62	5.16	12	9.55	-988.00	5097.00	38400	20220831	-31.51	15000	20221226	75.33	31450	-16.38	20230809	15100	74.17	20230103	38400	-31.51	20220831	15000	75.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
8	20230831	101427	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	2250	2	8.86	16675374700	602460	636.30	25700	29300	25150	33000	17800	25400	27678.84	0.00	0	-11179	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2394	-27.99	5.42	12	6.96	-988.00	5097.00	38400	20220831	-27.99	15000	20221226	84.33	31450	-12.08	20230809	15100	83.11	20230103	38400	-27.99	20220831	15000	84.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
9	20230831	091253	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1100	2	4.33	1172878250	44951	47.48	25700	26550	25150	33000	17800	25400	26092.50	0.00	0	-5895	26366	25882	25116	24632	23866	26125	24875	43	7600	500	17270	50	1	8656916	2294	-26.82	5.20	12	0.52	-988.00	5097.00	38400	20220831	-30.99	15000	20221226	76.67	31450	-15.74	20230809	15100	75.50	20230103	38400	-30.99	20220831	15000	76.67	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
10	20230830	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	1150	2	4.74	2345965600	92919	128.58	24600	25600	24350	31500	17000	24250	25247.17	0.00	0	4675	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2199	-25.71	4.98	12	1.07	-988.00	5097.00	38400	20220831	-33.85	15000	20221226	69.33	31450	-19.24	20230809	15100	68.21	20230103	38400	-33.85	20220831	15000	69.33	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
11	20230830	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	25050	800	2	3.30	2226754750	88202	122.06	24600	25600	24350	31500	17000	24250	25246.08	0.00	0	4901	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2169	-25.35	4.91	12	1.02	-988.00	5097.00	38400	20220831	-34.77	15000	20221226	67.00	31450	-20.35	20230809	15100	65.89	20230103	38400	-34.77	20220831	15000	67.00	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
12	20230830	141246	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	850	2	3.51	2047469000	81059	112.17	24600	25600	24350	31500	17000	24250	25259.00	0.00	0	5965	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2173	-25.40	4.92	12	0.94	-988.00	5097.00	38400	20220831	-34.64	15000	20221226	67.33	31450	-20.19	20230809	15100	66.23	20230103	38400	-34.64	20220831	15000	67.33	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
13	20230830	131238	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	1150	2	4.74	1892745200	74913	103.67	24600	25600	24350	31500	17000	24250	25265.91	0.00	0	6236	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2199	-25.71	4.98	12	0.87	-988.00	5097.00	38400	20220831	-33.85	15000	20221226	69.33	31450	-19.24	20230809	15100	68.21	20230103	38400	-33.85	20220831	15000	69.33	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
14	20230830	121250	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	1050	2	4.33	1776010400	70305	97.29	24600	25600	24350	31500	17000	24250	25261.51	0.00	0	6433	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2190	-25.61	4.96	12	0.81	-988.00	5097.00	38400	20220831	-34.11	15000	20221226	68.67	31450	-19.55	20230809	15100	67.55	20230103	38400	-34.11	20220831	15000	68.67	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
15	20230830	111752	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	1200	2	4.95	1614620300	63920	88.45	24600	25600	24350	31500	17000	24250	25260.02	0.00	0	5927	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2203	-25.76	4.99	12	0.74	-988.00	5097.00	38400	20220831	-33.72	15000	20221226	69.67	31450	-19.08	20230809	15100	68.54	20230103	38400	-33.72	20220831	15000	69.67	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
16	20230830	101330	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	1150	2	4.74	1190921550	47229	65.36	24600	25550	24350	31500	17000	24250	25215.90	0.00	0	4101	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2199	-25.71	4.98	12	0.55	-988.00	5097.00	38400	20220831	-33.85	15000	20221226	69.33	31450	-19.24	20230809	15100	68.21	20230103	38400	-33.85	20220831	15000	69.33	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
17	20230830	091230	57	100.00	KOSDAQ		화학	N	N	N	N		N	24900	650	2	2.68	114434450	4650	6.43	24600	24900	24350	31500	17000	24250	24609.56	0.00	0	-108	25316	24782	24316	23782	23316	24550	23550	43	7250	500	16490	50	1	8656916	2156	-25.20	4.89	12	0.05	-988.00	5097.00	38400	20220831	-35.16	15000	20221226	66.00	31450	-20.83	20230809	15100	64.90	20230103	38400	-35.16	20220831	15000	66.00	20221226	2.69	N	214260	500	43 억		0	N	N	0	N	00	N
18	20230829	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-200	5	-0.82	1735135350	71348	64.47	24450	24850	23850	31750	17150	24450	24319.48	0.00	0	8579	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2099	-24.54	4.76	12	0.82	-988.00	5097.00	38850	20220826	-37.58	15000	20221226	61.67	31450	-22.89	20230809	15100	60.60	20230103	38400	-36.85	20220831	15000	61.67	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
19	20230829	151205	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-250	5	-1.02	1639030450	67390	60.89	24450	24850	23850	31750	17150	24450	24321.57	0.00	0	8507	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2095	-24.49	4.75	12	0.78	-988.00	5097.00	38850	20220826	-37.71	15000	20221226	61.33	31450	-23.05	20230809	15100	60.26	20230103	38400	-36.98	20220831	15000	61.33	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
20	20230829	141332	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-350	5	-1.43	1341789350	55066	49.76	24450	24850	23850	31750	17150	24450	24366.93	0.00	0	5646	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2086	-24.39	4.73	12	0.64	-988.00	5097.00	38850	20220826	-37.97	15000	20221226	60.67	31450	-23.37	20230809	15100	59.60	20230103	38400	-37.24	20220831	15000	60.67	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
21	20230829	131235	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-50	5	-0.20	863580800	35233	31.84	24450	24850	24300	31750	17150	24450	24510.57	0.00	0	6357	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2112	-24.70	4.79	12	0.41	-988.00	5097.00	38850	20220826	-37.19	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	38400	-36.46	20220831	15000	62.67	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
22	20230829	121325	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	50	2	0.20	707323550	28825	26.05	24450	24850	24350	31750	17150	24450	24538.54	0.00	0	5901	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2121	-24.80	4.81	12	0.33	-988.00	5097.00	38850	20220826	-36.94	15000	20221226	63.33	31450	-22.10	20230809	15100	62.25	20230103	38400	-36.20	20220831	15000	63.33	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
23	20230829	112002	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	100	2	0.41	579950700	23614	21.34	24450	24850	24350	31750	17150	24450	24559.61	0.00	0	5920	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2125	-24.85	4.82	12	0.27	-988.00	5097.00	38850	20220826	-36.81	15000	20221226	63.67	31450	-21.94	20230809	15100	62.58	20230103	38400	-36.07	20220831	15000	63.67	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
24	20230829	101425	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	150	2	0.61	339572500	13853	12.52	24450	24700	24350	31750	17150	24450	24512.56	0.00	0	2987	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2130	-24.90	4.83	12	0.16	-988.00	5097.00	38850	20220826	-36.68	15000	20221226	64.00	31450	-21.78	20230809	15100	62.91	20230103	38400	-35.94	20220831	15000	64.00	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
25	20230829	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	24500	50	2	0.20	64624450	2644	2.39	24450	24650	24350	31750	17150	24450	24441.93	0.00	0	-866	26583	25516	24933	23866	23283	25225	23575	43	7300	500	16620	50	1	8656916	2121	-24.80	4.81	12	0.03	-988.00	5097.00	38850	20220826	-36.94	15000	20221226	63.33	31450	-22.10	20230809	15100	62.25	20230103	38400	-36.20	20220831	15000	63.33	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
26	20230828	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-1350	5	-5.23	2696251450	108887	132.80	25650	26000	24350	33500	18100	25800	24762.20	0.00	0	-7820	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2117	-24.75	4.80	12	1.26	-988.00	5097.00	38850	20220826	-37.07	15000	20221226	63.00	31450	-22.26	20230809	15100	61.92	20230103	38400	-36.33	20220831	15000	63.00	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
27	20230828	150928	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-1400	5	-5.43	2562346600	103408	126.12	25650	26000	24350	33500	18100	25800	24779.00	0.00	0	-7710	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2112	-24.70	4.79	12	1.19	-988.00	5097.00	38850	20220826	-37.19	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	38400	-36.46	20220831	15000	62.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
28	20230828	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-1200	5	-4.65	2269649500	91446	111.53	25650	26000	24350	33500	18100	25800	24819.56	0.00	0	-6378	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2130	-24.90	4.83	12	1.06	-988.00	5097.00	38850	20220826	-36.68	15000	20221226	64.00	31450	-21.78	20230809	15100	62.91	20230103	38400	-35.94	20220831	15000	64.00	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
29	20230828	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	-1100	5	-4.26	2135775500	86012	104.90	25650	26000	24350	33500	18100	25800	24831.13	0.00	0	-6350	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2138	-25.00	4.85	12	0.99	-988.00	5097.00	38850	20220826	-36.42	15000	20221226	64.67	31450	-21.46	20230809	15100	63.58	20230103	38400	-35.68	20220831	15000	64.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
30	20230828	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-1400	5	-5.43	2037802250	82019	100.03	25650	26000	24350	33500	18100	25800	24845.49	0.00	0	-6210	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2112	-24.70	4.79	12	0.95	-988.00	5097.00	38850	20220826	-37.19	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	38400	-36.46	20220831	15000	62.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
31	20230828	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-1400	5	-5.43	1856632050	74606	90.99	25650	26000	24400	33500	18100	25800	24885.83	0.00	0	-5945	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2112	-24.70	4.79	12	0.86	-988.00	5097.00	38850	20220826	-37.19	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	38400	-36.46	20220831	15000	62.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
32	20230828	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	-1250	5	-4.84	1284529400	51234	62.49	25650	26000	24400	33500	18100	25800	25071.82	0.00	0	-1197	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2125	-24.85	4.82	12	0.59	-988.00	5097.00	38850	20220826	-36.81	15000	20221226	63.67	31450	-21.94	20230809	15100	62.58	20230103	38400	-36.07	20220831	15000	63.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
33	20230828	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-50	5	-0.19	123872200	4801	5.86	25650	26000	25650	33500	18100	25800	25801.33	0.00	0	1241	26600	26200	25700	25300	24800	26400	25500	43	7700	500	17540	50	1	8656916	2229	-26.06	5.05	12	0.06	-988.00	5097.00	38850	20220826	-33.72	15000	20221226	71.67	31450	-18.12	20230809	15100	70.53	20230103	38400	-32.94	20220831	15000	71.67	20221226	2.62	N	214260	500	43 억		0	N	N	0	N	00	N
34	20230825	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	200	2	0.78	2071965200	80652	51.29	25500	26100	25200	33250	17950	25600	25689.46	0.00	0	-2110	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2233	-26.11	5.06	12	0.93	-988.00	5097.00	38850	20220826	-33.59	15000	20221226	72.00	31450	-17.97	20230809	15100	70.86	20230103	38850	-33.59	20220826	15000	72.00	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
35	20230825	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	250	2	0.98	1940238150	75545	48.05	25500	26100	25200	33250	17950	25600	25683.32	0.00	0	-2101	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2238	-26.16	5.07	12	0.87	-988.00	5097.00	38850	20220826	-33.46	15000	20221226	72.33	31450	-17.81	20230809	15100	71.19	20230103	38850	-33.46	20220826	15000	72.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
36	20230825	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	100	2	0.39	1579624950	61585	39.17	25500	26100	25200	33250	17950	25600	25649.59	0.00	0	-787	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2225	-26.01	5.04	12	0.71	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
37	20230825	130922	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-200	5	-0.78	1246282500	48543	30.87	25500	26100	25200	33250	17950	25600	25673.94	0.00	0	-2927	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2199	-25.71	4.98	12	0.56	-988.00	5097.00	38850	20220826	-34.62	15000	20221226	69.33	31450	-19.24	20230809	15100	68.21	20230103	38850	-34.62	20220826	15000	69.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
38	20230825	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	100	2	0.39	956609750	37172	23.64	25500	26100	25200	33250	17950	25600	25735.05	0.00	0	-994	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2225	-26.01	5.04	12	0.43	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
39	20230825	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	100	2	0.39	773945650	30057	19.12	25500	26100	25200	33250	17950	25600	25749.77	0.00	0	-2623	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2225	-26.01	5.04	12	0.35	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
40	20230825	100928	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	100	2	0.39	615723150	23889	15.19	25500	26100	25200	33250	17950	25600	25775.08	0.00	0	-2748	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2225	-26.01	5.04	12	0.28	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
41	20230825	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	450	2	1.76	226267900	8825	5.61	25500	26100	25200	33250	17950	25600	25639.88	0.00	0	557	27666	26632	25466	24432	23266	27150	24950	43	7650	500	17400	50	1	8656916	2255	-26.37	5.11	12	0.10	-988.00	5097.00	38850	20220826	-32.95	15000	20221226	73.67	31450	-17.17	20230809	15100	72.52	20230103	38850	-32.95	20220826	15000	73.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
42	20230824	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	500	2	1.99	4024287750	156663	67.49	24650	26500	24300	32600	17600	25100	25687.72	0.00	0	424	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2216	-25.91	5.02	12	1.81	-988.00	5097.00	38850	20220826	-34.11	15000	20221226	70.67	31450	-18.60	20230809	15100	69.54	20230103	38850	-34.11	20220826	15000	70.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
43	20230824	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	600	2	2.39	3913450650	152339	65.63	24650	26500	24300	32600	17600	25100	25689.10	0.00	0	827	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2225	-26.01	5.04	12	1.76	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
44	20230824	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	600	2	2.39	3749216150	145943	62.87	24650	26500	24300	32600	17600	25100	25689.60	0.00	0	989	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2225	-26.01	5.04	12	1.69	-988.00	5097.00	38850	20220826	-33.85	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
45	20230824	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	1000	2	3.98	3502383000	136388	58.76	24650	26500	24300	32600	17600	25100	25679.56	0.00	0	1289	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2259	-26.42	5.12	12	1.58	-988.00	5097.00	38850	20220826	-32.82	15000	20221226	74.00	31450	-17.01	20230809	15100	72.85	20230103	38850	-32.82	20220826	15000	74.00	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
46	20230824	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	26050	950	2	3.78	3323989450	129523	55.80	24650	26500	24300	32600	17600	25100	25663.32	0.00	0	1442	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2255	-26.37	5.11	12	1.50	-988.00	5097.00	38850	20220826	-32.95	15000	20221226	73.67	31450	-17.17	20230809	15100	72.52	20230103	38850	-32.95	20220826	15000	73.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
47	20230824	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	800	2	3.19	3125523350	121904	52.52	24650	26500	24300	32600	17600	25100	25639.22	0.00	0	2897	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2242	-26.21	5.08	12	1.41	-988.00	5097.00	38850	20220826	-33.33	15000	20221226	72.67	31450	-17.65	20230809	15100	71.52	20230103	38850	-33.33	20220826	15000	72.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
48	20230824	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	1250	2	4.98	2195031350	86204	37.14	24650	26450	24300	32600	17600	25100	25463.22	0.00	0	3792	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2281	-26.67	5.17	12	1.00	-988.00	5097.00	38850	20220826	-32.18	15000	20221226	75.67	31450	-16.22	20230809	15100	74.50	20230103	38850	-32.18	20220826	15000	75.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
49	20230824	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	-100	5	-0.40	72337050	2916	1.26	24650	25300	24650	32600	17600	25100	24806.84	0.00	0	-148	27266	26182	25216	24132	23166	26725	24675	43	7500	500	17060	50	1	8656916	2164	-25.30	4.90	12	0.03	-988.00	5097.00	38850	20220826	-35.65	15000	20221226	66.67	31450	-20.51	20230809	15100	65.56	20230103	38850	-35.65	20220826	15000	66.67	20221226	2.68	N	214260	500	43 억		0	N	N	0	N	00	N
50	20230823	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	25100	850	2	3.51	5913588100	231207	290.96	24250	26300	24250	31500	17000	24250	25577.61	0.00	0	-501	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2173	-25.40	4.92	12	2.67	-988.00	5097.00	39300	20220822	-36.13	15000	20221226	67.33	31450	-20.19	20230809	15100	66.23	20230103	38850	-35.39	20220826	15000	67.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
51	20230823	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	25250	1000	2	4.12	5714101650	223265	280.97	24250	26300	24250	31500	17000	24250	25593.57	0.00	0	1408	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2186	-25.56	4.95	12	2.58	-988.00	5097.00	39300	20220822	-35.75	15000	20221226	68.33	31450	-19.71	20230809	15100	67.22	20230103	38850	-35.01	20220826	15000	68.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
52	20230823	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	1200	2	4.95	5497716800	214692	270.18	24250	26300	24250	31500	17000	24250	25607.68	0.00	0	2223	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2203	-25.76	4.99	12	2.48	-988.00	5097.00	39300	20220822	-35.24	15000	20221226	69.67	31450	-19.08	20230809	15100	68.54	20230103	38850	-34.49	20220826	15000	69.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
53	20230823	130911	57	100.00	KOSDAQ		화학	N	N	N	N		N	25200	950	2	3.92	5317183850	207568	261.21	24250	26300	24250	31500	17000	24250	25616.82	0.00	0	2339	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2182	-25.51	4.94	12	2.40	-988.00	5097.00	39300	20220822	-35.88	15000	20221226	68.00	31450	-19.87	20230809	15100	66.89	20230103	38850	-35.14	20220826	15000	68.00	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
54	20230823	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	1450	2	5.98	5003028700	195207	245.66	24250	26300	24250	31500	17000	24250	25629.60	0.00	0	2079	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2225	-26.01	5.04	12	2.25	-988.00	5097.00	39300	20220822	-34.61	15000	20221226	71.33	31450	-18.28	20230809	15100	70.20	20230103	38850	-33.85	20220826	15000	71.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
55	20230823	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	1300	2	5.36	4706694550	183688	231.16	24250	26300	24250	31500	17000	24250	25623.57	0.00	0	2929	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2212	-25.86	5.01	12	2.12	-988.00	5097.00	39300	20220822	-34.99	15000	20221226	70.33	31450	-18.76	20230809	15100	69.21	20230103	38850	-34.23	20220826	15000	70.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
56	20230823	100914	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	1100	2	4.54	3591263950	140567	176.90	24250	26200	24250	31500	17000	24250	25548.74	0.00	0	-644	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2195	-25.66	4.97	12	1.62	-988.00	5097.00	39300	20220822	-35.50	15000	20221226	69.00	31450	-19.40	20230809	15100	67.88	20230103	38850	-34.75	20220826	15000	69.00	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
57	20230823	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	24850	600	2	2.47	251240300	10238	12.88	24250	24850	24250	31500	17000	24250	24540.97	0.00	0	2517	25416	24832	24316	23732	23216	24575	23475	43	7250	500	16490	50	1	8656916	2151	-25.15	4.88	12	0.12	-988.00	5097.00	39300	20220822	-36.77	15000	20221226	65.67	31450	-20.99	20230809	15100	64.57	20230103	38850	-36.04	20220826	15000	65.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
58	20230822	160908	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-450	5	-1.82	1913146800	78890	35.00	24500	24900	23800	32100	17300	24700	24250.74	0.00	0	-10193	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2099	-24.54	4.76	12	0.91	-988.00	5097.00	39700	20220819	-38.92	15000	20221226	61.67	31450	-22.89	20230809	15100	60.60	20230103	39300	-38.30	20220822	15000	61.67	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
59	20230822	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	23900	-800	5	-3.24	1786511950	73640	32.67	24500	24900	23800	32100	17300	24700	24259.99	0.00	0	-9972	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2069	-24.19	4.69	12	0.85	-988.00	5097.00	39700	20220819	-39.80	15000	20221226	59.33	31450	-24.01	20230809	15100	58.28	20230103	39300	-39.19	20220822	15000	59.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
60	20230822	140909	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	-600	5	-2.43	1537922700	63291	28.08	24500	24900	23800	32100	17300	24700	24299.14	0.00	0	-9745	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2086	-24.39	4.73	12	0.73	-988.00	5097.00	39700	20220819	-39.29	15000	20221226	60.67	31450	-23.37	20230809	15100	59.60	20230103	39300	-38.68	20220822	15000	60.67	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
61	20230822	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-350	5	-1.42	1300218950	53402	23.69	24500	24900	23850	32100	17300	24700	24347.66	0.00	0	-8358	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2108	-24.65	4.78	12	0.62	-988.00	5097.00	39700	20220819	-38.66	15000	20221226	62.33	31450	-22.58	20230809	15100	61.26	20230103	39300	-38.04	20220822	15000	62.33	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
62	20230822	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-450	5	-1.82	1130265750	46375	20.57	24500	24900	23850	32100	17300	24700	24372.20	0.00	0	-8268	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2099	-24.54	4.76	12	0.54	-988.00	5097.00	39700	20220819	-38.92	15000	20221226	61.67	31450	-22.89	20230809	15100	60.60	20230103	39300	-38.30	20220822	15000	61.67	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
63	20230822	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-400	5	-1.62	1002202200	41106	18.23	24500	24900	23850	32100	17300	24700	24380.81	0.00	0	-8427	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2104	-24.60	4.77	12	0.47	-988.00	5097.00	39700	20220819	-38.79	15000	20221226	62.00	31450	-22.73	20230809	15100	60.93	20230103	39300	-38.17	20220822	15000	62.00	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
64	20230822	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	0	3	0.00	752187750	30950	13.73	24500	24900	23850	32100	17300	24700	24303.13	0.00	0	-6355	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2138	-25.00	4.85	12	0.36	-988.00	5097.00	39700	20220819	-37.78	15000	20221226	64.67	31450	-21.46	20230809	15100	63.58	20230103	39300	-37.15	20220822	15000	64.67	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
65	20230822	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	-700	5	-2.83	286586300	11850	5.26	24500	24600	24000	32100	17300	24700	24183.84	0.00	0	-5426	26833	25766	24533	23466	22233	26300	24000	43	7400	500	16790	50	1	8656916	2078	-24.29	4.71	12	0.14	-988.00	5097.00	39700	20220819	-39.55	15000	20221226	60.00	31450	-23.69	20230809	15100	58.94	20230103	39300	-38.93	20220822	15000	60.00	20221226	2.70	N	214260	500	43 억		0	N	N	0	N	00	N
66	20230821	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	24700	1200	2	5.11	5490861500	224253	139.22	23500	25600	23300	30550	16450	23500	24485.18	0.00	0	5643	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2138	-25.00	4.85	12	2.59	-988.00	5097.00	40000	20220818	-38.25	15000	20221226	64.67	31450	-21.46	20230809	15100	63.58	20230103	39300	-37.15	20220822	15000	64.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
67	20230821	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	1300	2	5.53	5285506550	215940	134.06	23500	25600	23300	30550	16450	23500	24477.06	0.00	0	3565	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2147	-25.10	4.87	12	2.49	-988.00	5097.00	40000	20220818	-38.00	15000	20221226	65.33	31450	-21.14	20230809	15100	64.24	20230103	39300	-36.90	20220822	15000	65.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
68	20230821	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	24800	1300	2	5.53	4756108250	194589	120.81	23500	25600	23300	30550	16450	23500	24442.16	0.00	0	4994	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2147	-25.10	4.87	12	2.25	-988.00	5097.00	40000	20220818	-38.00	15000	20221226	65.33	31450	-21.14	20230809	15100	64.24	20230103	39300	-36.90	20220822	15000	65.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
69	20230821	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	600	2	2.55	2574037650	107258	66.59	23500	24600	23300	30550	16450	23500	23998.89	0.00	0	7859	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2086	-24.39	4.73	12	1.24	-988.00	5097.00	40000	20220818	-39.75	15000	20221226	60.67	31450	-23.37	20230809	15100	59.60	20230103	39300	-38.68	20220822	15000	60.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
70	20230821	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	150	2	0.64	2208975650	91878	57.04	23500	24600	23300	30550	16450	23500	24042.91	0.00	0	5419	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2047	-23.94	4.64	12	1.06	-988.00	5097.00	40000	20220818	-40.88	15000	20221226	57.67	31450	-24.80	20230809	15100	56.62	20230103	39300	-39.82	20220822	15000	57.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
71	20230821	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	550	2	2.34	1735009600	72026	44.72	23500	24600	23300	30550	16450	23500	24089.24	0.00	0	7713	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2082	-24.34	4.72	12	0.83	-988.00	5097.00	40000	20220818	-39.88	15000	20221226	60.33	31450	-23.53	20230809	15100	59.27	20230103	39300	-38.80	20220822	15000	60.33	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
72	20230821	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	900	2	3.83	1272062400	52931	32.86	23500	24600	23300	30550	16450	23500	24033.18	0.00	0	8913	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2112	-24.70	4.79	12	0.61	-988.00	5097.00	40000	20220818	-39.00	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	39300	-37.91	20220822	15000	62.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
73	20230821	090911	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	0	3	0.00	141872800	6049	3.76	23500	23600	23350	30550	16450	23500	23453.38	0.00	0	-383	25366	24432	23816	22882	22266	24125	22575	43	7050	500	15980	50	1	8656916	2034	-23.79	4.61	12	0.07	-988.00	5097.00	40000	20220818	-41.25	15000	20221226	56.67	31450	-25.28	20230809	15100	55.63	20230103	39300	-40.20	20220822	15000	56.67	20221226	2.73	N	214260	500	43 억		0	N	N	0	N	00	N
74	20230818	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-950	5	-3.89	3708887950	157162	76.74	23850	24750	23200	31750	17150	24450	23599.15	0.00	0	10946	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2034	-23.79	4.61	12	1.82	-988.00	5097.00	40650	20220817	-42.19	15000	20221226	56.67	31450	-25.28	20230809	15100	55.63	20230103	40000	-41.25	20220818	15000	56.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
75	20230818	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-800	5	-3.27	3594041050	152283	74.36	23850	24750	23200	31750	17150	24450	23601.07	0.00	0	10338	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2047	-23.94	4.64	12	1.76	-988.00	5097.00	40650	20220817	-41.82	15000	20221226	57.67	31450	-24.80	20230809	15100	56.62	20230103	40000	-40.88	20220818	15000	57.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
76	20230818	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-950	5	-3.89	3274528450	138723	67.74	23850	24750	23200	31750	17150	24450	23604.80	0.00	0	9553	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2034	-23.79	4.61	12	1.60	-988.00	5097.00	40650	20220817	-42.19	15000	20221226	56.67	31450	-25.28	20230809	15100	55.63	20230103	40000	-41.25	20220818	15000	56.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
77	20230818	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-1100	5	-4.50	2943557150	124547	60.82	23850	24750	23300	31750	17150	24450	23634.11	0.00	0	7180	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2021	-23.63	4.58	12	1.44	-988.00	5097.00	40650	20220817	-42.56	15000	20221226	55.67	31450	-25.76	20230809	15100	54.64	20230103	40000	-41.62	20220818	15000	55.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
78	20230818	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-1100	5	-4.50	2443232000	103105	50.35	23850	24750	23300	31750	17150	24450	23696.54	0.00	0	4604	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2021	-23.63	4.58	12	1.19	-988.00	5097.00	40650	20220817	-42.56	15000	20221226	55.67	31450	-25.76	20230809	15100	54.64	20230103	40000	-41.62	20220818	15000	55.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
79	20230818	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-850	5	-3.48	1987691350	83711	40.88	23850	24750	23300	31750	17150	24450	23744.69	0.00	0	2066	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2043	-23.89	4.63	12	0.97	-988.00	5097.00	40650	20220817	-41.94	15000	20221226	57.33	31450	-24.96	20230809	15100	56.29	20230103	40000	-41.00	20220818	15000	57.33	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
80	20230818	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-800	5	-3.27	974241800	40544	19.80	23850	24750	23350	31750	17150	24450	24029.25	0.00	0	-2317	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2047	-23.94	4.64	12	0.47	-988.00	5097.00	40650	20220817	-41.82	15000	20221226	57.67	31450	-24.80	20230809	15100	56.62	20230103	40000	-40.88	20220818	15000	57.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
81	20230818	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-200	5	-0.82	227533350	9529	4.65	23850	24350	23350	31750	17150	24450	23877.99	0.00	0	1814	26816	25632	24616	23432	22416	25125	22925	43	7300	500	16620	50	1	8656916	2099	-24.54	4.76	12	0.11	-988.00	5097.00	40650	20220817	-40.34	15000	20221226	61.67	31450	-22.89	20230809	15100	60.60	20230103	40000	-39.38	20220818	15000	61.67	20221226	2.96	N	214260	500	43 억		0	N	N	0	N	00	N
82	20230817	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-1150	5	-4.49	4968129950	204113	102.01	25650	25800	23600	33250	17950	25600	24338.09	0.00	0	8016	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2117	-24.75	4.80	12	2.36	-988.00	5097.00	41700	20220816	-41.37	15000	20221226	63.00	31450	-22.26	20230809	15100	61.92	20230103	40650	-39.85	20220817	15000	63.00	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
83	20230817	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	-1350	5	-5.27	4744094100	194916	97.42	25650	25800	23600	33250	17950	25600	24337.97	0.00	0	7367	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2099	-24.54	4.76	12	2.25	-988.00	5097.00	41700	20220816	-41.85	15000	20221226	61.67	31450	-22.89	20230809	15100	60.60	20230103	40650	-40.34	20220817	15000	61.67	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
84	20230817	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-1400	5	-5.47	4229464150	173800	86.86	25650	25800	23600	33250	17950	25600	24333.88	0.00	0	7808	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2095	-24.49	4.75	12	2.01	-988.00	5097.00	41700	20220816	-41.97	15000	20221226	61.33	31450	-23.05	20230809	15100	60.26	20230103	40650	-40.47	20220817	15000	61.33	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
85	20230817	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-950	5	-3.71	3919343300	161110	80.52	25650	25800	23600	33250	17950	25600	24325.65	0.00	0	7907	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2134	-24.95	4.84	12	1.86	-988.00	5097.00	41700	20220816	-40.89	15000	20221226	64.33	31450	-21.62	20230809	15100	63.25	20230103	40650	-39.36	20220817	15000	64.33	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
86	20230817	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-1400	5	-5.47	3523722700	144825	72.38	25650	25800	23600	33250	17950	25600	24329.27	0.00	0	7535	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2095	-24.49	4.75	12	1.67	-988.00	5097.00	41700	20220816	-41.97	15000	20221226	61.33	31450	-23.05	20230809	15100	60.26	20230103	40650	-40.47	20220817	15000	61.33	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
87	20230817	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	-1200	5	-4.69	3138997400	129038	64.49	25650	25800	23600	33250	17950	25600	24324.31	0.00	0	9822	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2112	-24.70	4.79	12	1.49	-988.00	5097.00	41700	20220816	-41.49	15000	20221226	62.67	31450	-22.42	20230809	15100	61.59	20230103	40650	-39.98	20220817	15000	62.67	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
88	20230817	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-1150	5	-4.49	2640988700	108460	54.21	25650	25800	23600	33250	17950	25600	24347.74	0.00	0	12471	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2117	-24.75	4.80	12	1.25	-988.00	5097.00	41700	20220816	-41.37	15000	20221226	63.00	31450	-22.26	20230809	15100	61.92	20230103	40650	-39.85	20220817	15000	63.00	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
89	20230817	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-1000	5	-3.91	459534800	18407	9.20	25650	25800	24450	33250	17950	25600	24958.74	0.00	0	-159	29266	27432	26466	24632	23666	26950	24150	43	7650	500	17400	50	1	8656916	2130	-24.90	4.83	12	0.21	-988.00	5097.00	41700	20220816	-41.01	15000	20221226	64.00	31450	-21.78	20230809	15100	62.91	20230103	40650	-39.48	20220817	15000	64.00	20221226	2.91	N	214260	500	43 억		0	N	N	0	N	00	N
90	20230816	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-2200	5	-7.91	5314927550	197983	91.92	27900	28300	25500	36100	19500	27800	26869.71	0.00	0	8364	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2216	-25.91	5.02	12	2.29	-988.00	5097.00	41700	20220816	-38.61	15000	20221226	70.67	31450	-18.60	20230809	15100	69.54	20230103	41700	-38.61	20220816	15000	70.67	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
91	20230816	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-1500	5	-5.40	4609390250	170649	79.23	27900	28300	26200	36100	19500	27800	27010.84	0.00	0	4969	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2277	-26.62	5.16	12	1.97	-988.00	5097.00	41700	20220816	-36.93	15000	20221226	75.33	31450	-16.38	20230809	15100	74.17	20230103	41700	-36.93	20220816	15000	75.33	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
92	20230816	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-1150	5	-4.14	3984336300	147033	68.27	27900	28300	26400	36100	19500	27800	27098.15	0.00	0	4812	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2307	-26.97	5.23	12	1.70	-988.00	5097.00	41700	20220816	-36.09	15000	20221226	77.67	31450	-15.26	20230809	15100	76.49	20230103	41700	-36.09	20220816	15000	77.67	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
93	20230816	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-850	5	-3.06	3598687150	132563	61.55	27900	28300	26400	36100	19500	27800	27146.89	0.00	0	4427	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2333	-27.28	5.29	12	1.53	-988.00	5097.00	41700	20220816	-35.37	15000	20221226	79.67	31450	-14.31	20230809	15100	78.48	20230103	41700	-35.37	20220816	15000	79.67	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
94	20230816	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-900	5	-3.24	3091235150	113797	52.84	27900	28300	26400	36100	19500	27800	27164.35	0.00	0	5344	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2329	-27.23	5.28	12	1.31	-988.00	5097.00	41700	20220816	-35.49	15000	20221226	79.33	31450	-14.47	20230809	15100	78.15	20230103	41700	-35.49	20220816	15000	79.33	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
95	20230816	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-1000	5	-3.60	2463626150	90233	41.89	27900	28300	26650	36100	19500	27800	27302.82	0.00	0	3599	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2320	-27.13	5.26	12	1.04	-988.00	5097.00	41700	20220816	-35.73	15000	20221226	78.67	31450	-14.79	20230809	15100	77.48	20230103	41700	-35.73	20220816	15000	78.67	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
96	20230816	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-900	5	-3.24	1815967050	66131	30.70	27900	28300	26650	36100	19500	27800	27460.04	0.00	0	3203	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2329	-27.23	5.28	12	0.76	-988.00	5097.00	41700	20220816	-35.49	15000	20221226	79.33	31450	-14.47	20230809	15100	78.15	20230103	41700	-35.49	20220816	15000	79.33	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
97	20230816	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	400	2	1.44	436866750	15745	7.31	27900	28200	27150	36100	19500	27800	27746.31	0.00	0	873	30000	28900	28350	27250	26700	28625	26975	43	8300	500	18900	50	1	8656916	2441	-28.54	5.53	12	0.18	-988.00	5097.00	41700	20220816	-32.37	15000	20221226	88.00	31450	-10.33	20230809	15100	86.75	20230103	41700	-32.37	20220816	15000	88.00	20221226	2.81	N	214260	500	43 억		0	N	N	0	N	00	N
98	20230814	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	-1900	5	-6.40	6024762100	211814	61.10	29050	29450	27800	38600	20800	29700	28443.71	0.00	0	-4548	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2407	-28.14	5.45	12	2.45	-988.00	5097.00	41800	20220811	-33.49	15000	20221226	85.33	31450	-11.61	20230809	15100	84.11	20230103	41700	-33.33	20220816	15000	85.33	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
99	20230814	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	-1750	5	-5.89	5628073250	197592	57.00	29050	29450	27950	38600	20800	29700	28482.44	0.00	0	-4777	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2420	-28.29	5.48	12	2.28	-988.00	5097.00	41800	20220811	-33.13	15000	20221226	86.33	31450	-11.13	20230809	15100	85.10	20230103	41700	-32.97	20220816	15000	86.33	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
100	20230814	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	-1300	5	-4.38	4676398450	163710	47.22	29050	29450	28000	38600	20800	29700	28564.16	0.00	0	-4942	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2459	-28.74	5.57	12	1.89	-988.00	5097.00	41800	20220811	-32.06	15000	20221226	89.33	31450	-9.70	20230809	15100	88.08	20230103	41700	-31.89	20220816	15000	89.33	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
101	20230814	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	28450	-1250	5	-4.21	4099097450	143434	41.38	29050	29450	28000	38600	20800	29700	28577.19	0.00	0	-4421	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2463	-28.80	5.58	12	1.66	-988.00	5097.00	41800	20220811	-31.94	15000	20221226	89.67	31450	-9.54	20230809	15100	88.41	20230103	41700	-31.77	20220816	15000	89.67	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
102	20230814	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28150	-1550	5	-5.22	3784389500	132310	38.17	29050	29450	28000	38600	20800	29700	28601.28	0.00	0	-4450	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2437	-28.49	5.52	12	1.53	-988.00	5097.00	41800	20220811	-32.66	15000	20221226	87.67	31450	-10.49	20230809	15100	86.42	20230103	41700	-32.49	20220816	15000	87.67	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
103	20230814	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	28550	-1150	5	-3.87	3217552000	112294	32.39	29050	29450	28000	38600	20800	29700	28651.62	0.00	0	-3114	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2472	-28.90	5.60	12	1.30	-988.00	5097.00	41800	20220811	-31.70	15000	20221226	90.33	31450	-9.22	20230809	15100	89.07	20230103	41700	-31.53	20220816	15000	90.33	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
104	20230814	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	-1300	5	-4.38	2398532100	83738	24.16	29050	29450	28000	38600	20800	29700	28641.52	0.00	0	-1082	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2459	-28.74	5.57	12	0.97	-988.00	5097.00	41800	20220811	-32.06	15000	20221226	89.33	31450	-9.70	20230809	15100	88.08	20230103	41700	-31.89	20220816	15000	89.33	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
105	20230814	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-900	5	-3.03	512278750	17604	5.08	29050	29450	28800	38600	20800	29700	29095.32	0.00	0	1664	30800	30250	29150	28600	27500	30525	28875	43	8900	500	20190	50	1	8656916	2493	-29.15	5.65	12	0.20	-988.00	5097.00	41800	20220811	-31.10	15000	20221226	92.00	31450	-8.43	20230809	15100	90.73	20230103	41700	-30.94	20220816	15000	92.00	20221226	2.49	N	214260	500	43 억		0	N	N	0	N	00	N
106	20230811	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	700	2	2.41	9875851650	341719	59.01	28600	29700	28050	37700	20300	29000	28899.84	0.00	0	-220	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2571	-30.06	5.83	12	3.95	-988.00	5097.00	41800	20220811	-28.95	15000	20221226	98.00	31450	-5.56	20230809	15100	96.69	20230103	41800	-28.95	20220811	15000	98.00	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
107	20230811	150838	57	100.00	KOSDAQ		화학	N	N	N	N		N	29450	450	2	1.55	9114156350	316021	54.58	28600	29650	28050	37700	20300	29000	28840.31	0.00	0	925	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2549	-29.81	5.78	12	3.65	-988.00	5097.00	41800	20220811	-29.55	15000	20221226	96.33	31450	-6.36	20230809	15100	95.03	20230103	41800	-29.55	20220811	15000	96.33	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
108	20230811	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	29050	50	2	0.17	8018674850	278685	48.13	28600	29350	28050	37700	20300	29000	28773.20	0.00	0	1787	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2515	-29.40	5.70	12	3.22	-988.00	5097.00	41800	20220811	-30.50	15000	20221226	93.67	31450	-7.63	20230809	15100	92.38	20230103	41800	-30.50	20220811	15000	93.67	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
109	20230811	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	0	3	0.00	7064331950	245896	42.47	28600	29350	28050	37700	20300	29000	28728.86	0.00	0	1982	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2511	-29.35	5.69	12	2.84	-988.00	5097.00	41800	20220811	-30.62	15000	20221226	93.33	31450	-7.79	20230809	15100	92.05	20230103	41800	-30.62	20220811	15000	93.33	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
110	20230811	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	28800	-200	5	-0.69	5615402950	195359	33.74	28600	29350	28050	37700	20300	29000	28743.92	0.00	0	3028	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2493	-29.15	5.65	12	2.26	-988.00	5097.00	41800	20220811	-31.10	15000	20221226	92.00	31450	-8.43	20230809	15100	90.73	20230103	41800	-31.10	20220811	15000	92.00	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
111	20230811	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	300	2	1.03	4519912800	157713	27.24	28600	29350	28050	37700	20300	29000	28658.94	0.00	0	3486	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2536	-29.66	5.75	12	1.82	-988.00	5097.00	41800	20220811	-29.90	15000	20221226	95.33	31450	-6.84	20230809	15100	94.04	20230103	41800	-29.90	20220811	15000	95.33	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
112	20230811	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	-650	5	-2.24	2362086450	82906	14.32	28600	29200	28050	37700	20300	29000	28490.69	0.00	0	2339	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2454	-28.69	5.56	12	0.96	-988.00	5097.00	41800	20220811	-32.18	15000	20221226	89.00	31450	-9.86	20230809	15100	87.75	20230103	41800	-32.18	20220811	15000	89.00	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
113	20230811	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	-250	5	-0.86	431099250	15067	2.60	28600	28900	28500	37700	20300	29000	28610.23	0.00	0	446	31633	30316	29533	28216	27433	29925	27825	43	8700	500	19720	50	1	8656916	2489	-29.10	5.64	12	0.17	-988.00	5097.00	41800	20220811	-31.22	15000	20221226	91.67	31450	-8.59	20230809	15100	90.40	20230103	41800	-31.22	20220811	15000	91.67	20221226	2.88	N	214260	500	43 억		0	N	N	0	N	00	N
114	20230810	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	29000	-1250	5	-4.13	17166355650	574571	23.22	30400	30850	28750	39300	21200	30250	29877.35	0.00	0	-53898	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2511	-29.35	5.69	12	6.64	-988.00	5097.00	41800	20220811	-30.62	15000	20221226	93.33	31450	-7.79	20230809	15100	92.05	20230103	41800	-30.62	20220811	15000	93.33	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
115	20230810	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	28900	-1350	5	-4.46	16147431100	539302	21.79	30400	30850	28800	39300	21200	30250	29941.09	0.00	0	-51069	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2502	-29.25	5.67	12	6.23	-988.00	5097.00	41800	20220811	-30.86	15000	20221226	92.67	31450	-8.11	20230809	15100	91.39	20230103	41800	-30.86	20220811	15000	92.67	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
116	20230810	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	-1150	5	-3.80	14955123350	498187	20.13	30400	30850	29050	39300	21200	30250	30018.88	0.00	0	-47607	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2519	-29.45	5.71	12	5.75	-988.00	5097.00	41800	20220811	-30.38	15000	20221226	94.00	31450	-7.47	20230809	15100	92.72	20230103	41800	-30.38	20220811	15000	94.00	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
117	20230810	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	29800	-450	5	-1.49	13058310550	433524	17.52	30400	30850	29200	39300	21200	30250	30121.17	0.00	0	-40488	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2580	-30.16	5.85	12	5.01	-988.00	5097.00	41800	20220811	-28.71	15000	20221226	98.67	31450	-5.25	20230809	15100	97.35	20230103	41800	-28.71	20220811	15000	98.67	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
118	20230810	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	30300	50	2	0.17	12116972900	402143	16.25	30400	30850	29200	39300	21200	30250	30130.87	0.00	0	-38939	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2623	-30.67	5.94	12	4.65	-988.00	5097.00	41800	20220811	-27.51	15000	20221226	102.00	31450	-3.66	20230809	15100	100.66	20230103	41800	-27.51	20220811	15000	102.00	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
119	20230810	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	29900	-350	5	-1.16	11467441500	380585	15.38	30400	30850	29200	39300	21200	30250	30130.95	0.00	0	-40460	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2588	-30.26	5.87	12	4.40	-988.00	5097.00	41800	20220811	-28.47	15000	20221226	99.33	31450	-4.93	20230809	15100	98.01	20230103	41800	-28.47	20220811	15000	99.33	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
120	20230810	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	30200	-50	5	-0.17	9060682400	300385	12.14	30400	30850	29200	39300	21200	30250	30163.43	0.00	0	-22922	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2614	-30.57	5.93	12	3.47	-988.00	5097.00	41800	20220811	-27.75	15000	20221226	101.33	31450	-3.97	20230809	15100	100.00	20230103	41800	-27.75	20220811	15000	101.33	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
121	20230810	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	150	2	0.50	3673707850	120887	4.89	30400	30850	30000	39300	21200	30250	30390.14	0.00	0	-4680	33683	31966	29733	28016	25783	32825	28875	43	9050	500	20570	50	1	8656916	2632	-30.77	5.96	12	1.40	-988.00	5097.00	41800	20220811	-27.27	15000	20221226	102.67	31450	-3.34	20230809	15100	101.32	20230103	41800	-27.27	20220811	15000	102.67	20221226	2.92	N	214260	500	43 억		0	N	N	0	N	00	N
122	20230809	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	4450	2	17.25	72833900700	2459517	274.43	27600	31450	27500	33500	18100	25800	29612.12	0.00	0	67114	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2619	-30.62	5.93	12	28.41	-988.00	5097.00	42200	20220808	-28.32	15000	20221226	101.67	31450	-3.82	20230809	15100	100.33	20230103	41800	-27.63	20220811	15000	101.67	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
123	20230809	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	30150	4350	2	16.86	70046939000	2366931	264.10	27600	31450	27500	33500	18100	25800	29594.05	0.00	0	56193	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2610	-30.52	5.92	12	27.34	-988.00	5097.00	42200	20220808	-28.55	15000	20221226	101.00	31450	-4.13	20230809	15100	99.67	20230103	41800	-27.87	20220811	15000	101.00	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
124	20230809	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	29500	3700	2	14.34	65830876600	2226797	248.46	27600	31450	27500	33500	18100	25800	29563.10	0.00	0	31643	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2554	-29.86	5.79	12	25.72	-988.00	5097.00	42200	20220808	-30.09	15000	20221226	96.67	31450	-6.20	20230809	15100	95.36	20230103	41800	-29.43	20220811	15000	96.67	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
125	20230809	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	29700	3900	2	15.12	63047692950	2132925	237.99	27600	31450	27500	33500	18100	25800	29559.33	0.00	0	17314	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2571	-30.06	5.83	12	24.64	-988.00	5097.00	42200	20220808	-29.62	15000	20221226	98.00	31450	-5.56	20230809	15100	96.69	20230103	41800	-28.95	20220811	15000	98.00	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
126	20230809	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	3300	2	12.79	58543591650	1980030	220.93	27600	31450	27500	33500	18100	25800	29567.09	0.00	0	13631	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2519	-29.45	5.71	12	22.87	-988.00	5097.00	42200	20220808	-31.04	15000	20221226	94.00	31450	-7.47	20230809	15100	92.72	20230103	41800	-30.38	20220811	15000	94.00	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
127	20230809	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	28750	2950	2	11.43	55124246900	1862729	207.84	27600	31450	27500	33500	18100	25800	29593.35	0.00	0	29696	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2489	-29.10	5.64	12	21.52	-988.00	5097.00	42200	20220808	-31.87	15000	20221226	91.67	31450	-8.59	20230809	15100	90.40	20230103	41800	-31.22	20220811	15000	91.67	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
128	20230809	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	30700	4900	2	18.99	32805727550	1124624	125.48	27600	30800	27500	33500	18100	25800	29170.51	0.00	0	60816	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2658	-31.07	6.02	12	12.99	-988.00	5097.00	42200	20220808	-27.25	15000	20221226	104.67	30800	-0.32	20230809	15100	103.31	20230103	41800	-26.56	20220811	15000	104.67	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
129	20230809	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	28450	2650	2	10.27	12411840200	429128	47.88	27600	30350	27500	33500	18100	25800	28923.67	0.00	0	5220	31666	28732	27066	24132	22466	27900	23300	43	7700	500	17540	50	1	8656916	2463	-28.80	5.58	12	4.96	-988.00	5097.00	42200	20220808	-32.58	15000	20221226	89.67	30350	-6.26	20230809	15100	88.41	20230103	41800	-31.94	20220811	15000	89.67	20221226	2.97	N	214260	500	43 억		0	N	N	7	N	00	N
130	20230808	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-1750	5	-6.35	25026661800	893825	598.87	27950	30000	25400	35800	19300	27550	28000.47	0.00	0	-20059	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2233	-26.11	5.06	12	10.32	-988.00	5097.00	42200	20220808	-38.86	15000	20221226	72.00	30000	-14.00	20230808	15100	70.86	20230103	42200	-38.86	20220808	15000	72.00	20221226	3.02	N	214260	500	43 억		0	N	N	7	N	00	N
131	20230808	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	-2000	5	-7.26	24734471150	882438	591.24	27950	30000	25400	35800	19300	27550	28029.70	0.00	0	-20059	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2212	-25.86	5.01	12	10.19	-988.00	5097.00	42200	20220808	-39.45	15000	20221226	70.33	30000	-14.83	20230808	15100	69.21	20230103	42200	-39.45	20220808	15000	70.33	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
132	20230808	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	-2000	5	-7.26	23753819150	844219	565.63	27950	30000	25400	35800	19300	27550	28137.03	0.00	0	-19066	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2212	-25.86	5.01	12	9.75	-988.00	5097.00	42200	20220808	-39.45	15000	20221226	70.33	30000	-14.83	20230808	15100	69.21	20230103	42200	-39.45	20220808	15000	70.33	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
133	20230808	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-1450	5	-5.26	22594148600	799454	535.64	27950	30000	25800	35800	19300	27550	28261.97	0.00	0	-16010	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2259	-26.42	5.12	12	9.23	-988.00	5097.00	42200	20220808	-38.15	15000	20221226	74.00	30000	-13.00	20230808	15100	72.85	20230103	42200	-38.15	20220808	15000	74.00	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
134	20230808	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-1350	5	-4.90	22101526250	780515	522.95	27950	30000	25800	35800	19300	27550	28316.59	0.00	0	-15576	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2268	-26.52	5.14	12	9.02	-988.00	5097.00	42200	20220808	-37.91	15000	20221226	74.67	30000	-12.67	20230808	15100	73.51	20230103	42200	-37.91	20220808	15000	74.67	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
135	20230808	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-1050	5	-3.81	20908861300	734735	492.27	27950	30000	25950	35800	19300	27550	28457.69	0.00	0	-13619	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2294	-26.82	5.20	12	8.49	-988.00	5097.00	42200	20220808	-37.20	15000	20221226	76.67	30000	-11.67	20230808	15100	75.50	20230103	42200	-37.20	20220808	15000	76.67	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
136	20230808	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	500	2	1.81	4025430100	142443	95.44	27950	29150	27400	35800	19300	27550	28259.94	0.00	0	-1602	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2428	-28.39	5.50	12	1.65	-988.00	5097.00	42200	20220808	-33.53	15000	20221226	87.00	29500	-4.92	20230417	15100	85.76	20230103	42200	-33.53	20220808	15000	87.00	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
137	20230808	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	0	3	0.00	572328250	20597	13.80	27950	28100	27400	35800	19300	27550	27786.97	0.00	0	-5673	29316	28432	26816	25932	24316	28875	26375	43	8250	500	18730	50	1	8656916	2385	-27.88	5.41	12	0.24	-988.00	5097.00	42200	20220808	-34.72	15000	20221226	83.67	29500	-6.61	20230417	15100	82.45	20230103	42200	-34.72	20220808	15000	83.67	20221226	3.02	N	214260	500	43 억		0	N	N	0	N	00	N
138	20230807	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	1550	2	5.96	3824885050	143853	162.54	25600	27700	25200	33800	18200	26000	26569.47	0.00	0	13872	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2385	-27.88	5.41	12	1.66	-988.00	5097.00	42200	20220808	-34.72	15000	20221226	83.67	29500	-6.61	20230417	15100	82.45	20230103	42200	-34.72	20220808	15000	83.67	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
139	20230807	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	1200	2	4.62	3271461750	123734	139.81	25600	27600	25200	33800	18200	26000	26439.65	0.00	0	9890	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2355	-27.53	5.34	12	1.43	-988.00	5097.00	42200	20220808	-35.55	15000	20221226	81.33	29500	-7.80	20230417	15100	80.13	20230103	42200	-35.55	20220808	15000	81.33	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
140	20230807	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	250	2	0.96	2312961000	88359	99.84	25600	26900	25200	33800	18200	26000	26176.96	0.00	0	8591	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2272	-26.57	5.15	12	1.02	-988.00	5097.00	42200	20220808	-37.80	15000	20221226	75.00	29500	-11.02	20230417	15100	73.84	20230103	42200	-37.80	20220808	15000	75.00	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
141	20230807	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	600	2	2.31	2029928550	77615	87.70	25600	26900	25200	33800	18200	26000	26153.92	0.00	0	6979	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2303	-26.92	5.22	12	0.90	-988.00	5097.00	42200	20220808	-36.97	15000	20221226	77.33	29500	-9.83	20230417	15100	76.16	20230103	42200	-36.97	20220808	15000	77.33	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
142	20230807	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	500	2	1.92	1782077200	68248	77.12	25600	26900	25200	33800	18200	26000	26111.87	0.00	0	6480	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2294	-26.82	5.20	12	0.79	-988.00	5097.00	42200	20220808	-37.20	15000	20221226	76.67	29500	-10.17	20230417	15100	75.50	20230103	42200	-37.20	20220808	15000	76.67	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
143	20230807	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	500	2	1.92	1327961750	50962	57.58	25600	26900	25200	33800	18200	26000	26057.94	0.00	0	4128	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2294	-26.82	5.20	12	0.59	-988.00	5097.00	42200	20220808	-37.20	15000	20221226	76.67	29500	-10.17	20230417	15100	75.50	20230103	42200	-37.20	20220808	15000	76.67	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
144	20230807	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-400	5	-1.54	669301350	25983	29.36	25600	26300	25200	33800	18200	26000	25758.73	0.00	0	976	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2216	-25.91	5.02	12	0.30	-988.00	5097.00	42200	20220808	-39.34	15000	20221226	70.67	29500	-13.22	20230417	15100	69.54	20230103	42200	-39.34	20220808	15000	70.67	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
145	20230807	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-200	5	-0.77	180462600	7061	7.98	25600	25900	25200	33800	18200	26000	25554.44	0.00	0	336	28333	27166	26583	25416	24833	26875	25125	43	7800	500	17680	50	1	8656916	2233	-26.11	5.06	12	0.08	-988.00	5097.00	42200	20220808	-38.86	15000	20221226	72.00	29500	-12.54	20230417	15100	70.86	20230103	42200	-38.86	20220808	15000	72.00	20221226	3.09	N	214260	500	43 억		0	N	N	3	N	00	N
146	20230804	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	-1050	5	-3.88	2265948750	85363	69.83	27050	27750	26000	35150	18950	27050	26548.43	0.00	0	-3483	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2251	-26.32	5.10	12	0.99	-988.00	5097.00	42200	20220808	-38.39	15000	20221226	73.33	29500	-11.86	20230417	15100	72.19	20230103	42200	-38.39	20220808	15000	73.33	20221226	2.99	N	214260	500	43 억		0	N	N	3	N	00	N
147	20230804	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-900	5	-3.33	2068173000	77765	63.62	27050	27750	26050	35150	18950	27050	26595.16	0.00	0	-3775	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2264	-26.47	5.13	12	0.90	-988.00	5097.00	42200	20220808	-38.03	15000	20221226	74.33	29500	-11.36	20230417	15100	73.18	20230103	42200	-38.03	20220808	15000	74.33	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
148	20230804	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-850	5	-3.14	1744323050	65402	53.50	27050	27750	26050	35150	18950	27050	26670.79	0.00	0	-3387	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2268	-26.52	5.14	12	0.76	-988.00	5097.00	42200	20220808	-37.91	15000	20221226	74.67	29500	-11.19	20230417	15100	73.51	20230103	42200	-37.91	20220808	15000	74.67	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
149	20230804	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-700	5	-2.59	1389542900	51893	42.45	27050	27750	26300	35150	18950	27050	26777.08	0.00	0	-2206	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2281	-26.67	5.17	12	0.60	-988.00	5097.00	42200	20220808	-37.56	15000	20221226	75.67	29500	-10.68	20230417	15100	74.50	20230103	42200	-37.56	20220808	15000	75.67	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
150	20230804	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-300	5	-1.11	1183979750	44126	36.10	27050	27750	26300	35150	18950	27050	26831.79	0.00	0	-1699	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2316	-27.07	5.25	12	0.51	-988.00	5097.00	42200	20220808	-36.61	15000	20221226	78.33	29500	-9.32	20230417	15100	77.15	20230103	42200	-36.61	20220808	15000	78.33	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
151	20230804	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-300	5	-1.11	1062340200	39576	32.37	27050	27750	26300	35150	18950	27050	26843.04	0.00	0	-1344	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2316	-27.07	5.25	12	0.46	-988.00	5097.00	42200	20220808	-36.61	15000	20221226	78.33	29500	-9.32	20230417	15100	77.15	20230103	42200	-36.61	20220808	15000	78.33	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
152	20230804	100755	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-250	5	-0.92	836340250	31098	25.44	27050	27750	26300	35150	18950	27050	26893.70	0.00	0	658	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2320	-27.13	5.26	12	0.36	-988.00	5097.00	42200	20220808	-36.49	15000	20221226	78.67	29500	-9.15	20230417	15100	77.48	20230103	42200	-36.49	20220808	15000	78.67	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
153	20230804	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	200	2	0.74	168587700	6174	5.05	27050	27750	27000	35150	18950	27050	27306.07	0.00	0	-614	29016	28032	26866	25882	24716	28525	26375	43	8100	500	18390	50	1	8656916	2359	-27.58	5.35	12	0.07	-988.00	5097.00	42200	20220808	-35.43	15000	20221226	81.67	29500	-7.63	20230417	15100	80.46	20230103	42200	-35.43	20220808	15000	81.67	20221226	2.99	N	214260	500	43 억		0	N	N	1	N	00	N
154	20230803	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-50	5	-0.18	3223444650	119779	48.70	26800	27850	25700	35200	19000	27100	26910.47	0.00	0	-296	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2342	-27.38	5.31	12	1.38	-988.00	5097.00	42200	20220808	-35.90	15000	20221226	80.33	29500	-8.31	20230417	15100	79.14	20230103	42200	-35.90	20220808	15000	80.33	20221226	2.93	N	214260	500	43 억		0	N	N	1	N	00	N
155	20230803	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-200	5	-0.74	3015101700	112079	45.57	26800	27850	25700	35200	19000	27100	26900.86	0.00	0	-660	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2329	-27.23	5.28	12	1.29	-988.00	5097.00	42200	20220808	-36.26	15000	20221226	79.33	29500	-8.81	20230417	15100	78.15	20230103	42200	-36.26	20220808	15000	79.33	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
156	20230803	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-50	5	-0.18	2780728550	103368	42.03	26800	27850	25700	35200	19000	27100	26900.48	0.00	0	-237	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2342	-27.38	5.31	12	1.19	-988.00	5097.00	42200	20220808	-35.90	15000	20221226	80.33	29500	-8.31	20230417	15100	79.14	20230103	42200	-35.90	20220808	15000	80.33	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
157	20230803	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-50	5	-0.18	2536580450	94357	38.36	26800	27850	25700	35200	19000	27100	26881.87	0.00	0	715	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2342	-27.38	5.31	12	1.09	-988.00	5097.00	42200	20220808	-35.90	15000	20221226	80.33	29500	-8.31	20230417	15100	79.14	20230103	42200	-35.90	20220808	15000	80.33	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
158	20230803	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-450	5	-1.66	2298693550	85535	34.78	26800	27850	25700	35200	19000	27100	26873.24	0.00	0	2571	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2307	-26.97	5.23	12	0.99	-988.00	5097.00	42200	20220808	-36.85	15000	20221226	77.67	29500	-9.66	20230417	15100	76.49	20230103	42200	-36.85	20220808	15000	77.67	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
159	20230803	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	50	2	0.18	1835698600	68310	27.77	26800	27850	25700	35200	19000	27100	26871.71	0.00	0	1146	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2350	-27.48	5.33	12	0.79	-988.00	5097.00	42200	20220808	-35.66	15000	20221226	81.00	29500	-7.97	20230417	15100	79.80	20230103	42200	-35.66	20220808	15000	81.00	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
160	20230803	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	50	2	0.18	1051017050	39633	16.11	26800	27300	25700	35200	19000	27100	26512.78	0.00	0	1133	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2350	-27.48	5.33	12	0.46	-988.00	5097.00	42200	20220808	-35.66	15000	20221226	81.00	29500	-7.97	20230417	15100	79.80	20230103	42200	-35.66	20220808	15000	81.00	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
161	20230803	090752	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-650	5	-2.40	259718750	9814	3.99	26800	26850	26200	35200	19000	27100	26436.95	0.00	0	513	29733	28416	26983	25666	24233	27700	24950	43	8100	500	18420	50	1	8656916	2290	-26.77	5.19	12	0.11	-988.00	5097.00	42200	20220808	-37.32	15000	20221226	76.33	29500	-10.34	20230417	15100	75.17	20230103	42200	-37.32	20220808	15000	76.33	20221226	2.93	N	214260	500	43 억		0	N	N	0	N	00	N
162	20230802	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-1300	5	-4.58	6537280450	240809	63.53	27850	28300	25550	36900	19900	28400	27146.74	0.00	0	-28714	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2346	-27.43	5.32	12	2.78	-988.00	5097.00	42200	20220808	-35.78	15000	20221226	80.67	29500	-8.14	20230417	15100	79.47	20230103	42200	-35.78	20220808	15000	80.67	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
163	20230802	150807	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1200	5	-4.23	6182467200	227698	60.07	27850	28300	25550	36900	19900	28400	27151.29	0.00	0	-28825	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2355	-27.53	5.34	12	2.63	-988.00	5097.00	42200	20220808	-35.55	15000	20221226	81.33	29500	-7.80	20230417	15100	80.13	20230103	42200	-35.55	20220808	15000	81.33	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
164	20230802	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-1150	5	-4.05	5714116600	210603	55.56	27850	28300	25550	36900	19900	28400	27131.34	0.00	0	-26062	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2359	-27.58	5.35	12	2.43	-988.00	5097.00	42200	20220808	-35.43	15000	20221226	81.67	29500	-7.63	20230417	15100	80.46	20230103	42200	-35.43	20220808	15000	81.67	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
165	20230802	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-1100	5	-3.87	4100658350	152103	40.12	27850	28050	25550	36900	19900	28400	26958.44	0.00	0	-21980	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2363	-27.63	5.36	12	1.76	-988.00	5097.00	42200	20220808	-35.31	15000	20221226	82.00	29500	-7.46	20230417	15100	80.79	20230103	42200	-35.31	20220808	15000	82.00	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
166	20230802	120747	57	100.00	KOSDAQ		화학	N	N	N	N		N	26450	-1950	5	-6.87	3576090900	132622	34.99	27850	28050	25550	36900	19900	28400	26963.04	0.00	0	-17649	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2290	-26.77	5.19	12	1.53	-988.00	5097.00	42200	20220808	-37.32	15000	20221226	76.33	29500	-10.34	20230417	15100	75.17	20230103	42200	-37.32	20220808	15000	76.33	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
167	20230802	110749	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-1850	5	-6.51	3107654150	114828	30.29	27850	28050	25550	36900	19900	28400	27061.95	0.00	0	-15006	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2298	-26.87	5.21	12	1.33	-988.00	5097.00	42200	20220808	-37.09	15000	20221226	77.00	29500	-10.00	20230417	15100	75.83	20230103	42200	-37.09	20220808	15000	77.00	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
168	20230802	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	27000	-1400	5	-4.93	1945710100	71067	18.75	27850	28050	26400	36900	19900	28400	27376.54	0.00	0	-14545	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2337	-27.33	5.30	12	0.82	-988.00	5097.00	42200	20220808	-36.02	15000	20221226	80.00	29500	-8.47	20230417	15100	78.81	20230103	42200	-36.02	20220808	15000	80.00	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
169	20230802	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-700	5	-2.46	442698000	15965	4.21	27850	28050	27500	36900	19900	28400	27723.43	0.00	0	-3017	30266	29332	27766	26832	25266	29800	27300	43	8500	500	19310	50	1	8656916	2398	-28.04	5.43	12	0.18	-988.00	5097.00	42200	20220808	-34.36	15000	20221226	84.67	29500	-6.10	20230417	15100	83.44	20230103	42200	-34.36	20220808	15000	84.67	20221226	2.85	N	214260	500	43 억		0	N	N	0	N	00	N
170	20230801	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	1450	2	5.38	10428802400	374017	187.29	26700	28700	26200	35000	18900	26950	27882.75	0.00	0	9817	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2459	-28.74	5.57	12	4.32	-988.00	5097.00	42200	20220808	-32.70	15000	20221226	89.33	29500	-3.73	20230417	15100	88.08	20230103	42200	-32.70	20220808	15000	89.33	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
171	20230801	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	1400	2	5.19	9978404600	358120	179.33	26700	28700	26200	35000	18900	26950	27863.63	0.00	0	12230	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2454	-28.69	5.56	12	4.14	-988.00	5097.00	42200	20220808	-32.82	15000	20221226	89.00	29500	-3.90	20230417	15100	87.75	20230103	42200	-32.82	20220808	15000	89.00	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
172	20230801	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	1150	2	4.27	9314268100	334506	167.51	26700	28700	26200	35000	18900	26950	27845.19	0.00	0	13554	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2433	-28.44	5.51	12	3.86	-988.00	5097.00	42200	20220808	-33.41	15000	20221226	87.33	29500	-4.75	20230417	15100	86.09	20230103	42200	-33.41	20220808	15000	87.33	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
173	20230801	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	950	2	3.53	8065683850	289610	145.02	26700	28700	26200	35000	18900	26950	27850.55	0.00	0	10134	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2415	-28.24	5.47	12	3.35	-988.00	5097.00	42200	20220808	-33.89	15000	20221226	86.00	29500	-5.42	20230417	15100	84.77	20230103	42200	-33.89	20220808	15000	86.00	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
174	20230801	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	28400	1450	2	5.38	7209909700	259459	129.93	26700	28700	26200	35000	18900	26950	27788.66	0.00	0	9622	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2459	-28.74	5.57	12	3.00	-988.00	5097.00	42200	20220808	-32.70	15000	20221226	89.33	29500	-3.73	20230417	15100	88.08	20230103	42200	-32.70	20220808	15000	89.33	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
175	20230801	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	800	2	2.97	6519707650	234842	117.60	26700	28700	26200	35000	18900	26950	27762.55	0.00	0	11463	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2402	-28.09	5.44	12	2.71	-988.00	5097.00	42200	20220808	-34.24	15000	20221226	85.00	29500	-5.93	20230417	15100	83.77	20230103	42200	-34.24	20220808	15000	85.00	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
176	20230801	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	1250	2	4.64	4244965600	154413	77.32	26700	28500	26200	35000	18900	26950	27491.43	0.00	0	3715	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2441	-28.54	5.53	12	1.78	-988.00	5097.00	42200	20220808	-33.18	15000	20221226	88.00	29500	-4.41	20230417	15100	86.75	20230103	42200	-33.18	20220808	15000	88.00	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N
177	20230801	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	26600	-350	5	-1.30	351106450	13182	6.60	26700	27200	26400	35000	18900	26950	26632.21	0.00	0	-1024	28550	27750	27050	26250	25550	27400	25900	43	8050	500	18320	50	1	8656916	2303	-26.92	5.22	12	0.15	-988.00	5097.00	42200	20220808	-36.97	15000	20221226	77.33	29500	-9.83	20230417	15100	76.16	20230103	42200	-36.97	20220808	15000	77.33	20221226	2.72	N	214260	500	43 억		0	N	N	1	N	00	N