KissMeData/318000/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	161138	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	610	2	5.10	55082404260	4139762	928.92	12800	14070	12430	15530	8370	11950	13306.44	2.93	0	-10151	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1098	31.80	2.93	12	47.36	395.00	4285.00	21150	20230510	-40.61	4500	20220930	179.11	21150	-40.61	20230510	5390	133.02	20230103	21150	-40.61	20230510	4500	179.11	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
3	20230831	151442	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	560	2	4.69	54542277980	4096643	919.25	12800	14070	12430	15530	8370	11950	13313.90	2.93	0	-20963	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1093	31.67	2.92	12	46.87	395.00	4285.00	21150	20230510	-40.85	4500	20220930	178.00	21150	-40.85	20230510	5390	132.10	20230103	21150	-40.85	20230510	4500	178.00	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
4	20230831	141601	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	630	2	5.27	52906890530	3967361	890.24	12800	14070	12430	15530	8370	11950	13335.54	2.93	0	-42420	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1100	31.85	2.94	12	45.39	395.00	4285.00	21150	20230510	-40.52	4500	20220930	179.56	21150	-40.52	20230510	5390	133.40	20230103	21150	-40.52	20230510	4500	179.56	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
5	20230831	131523	57	100.00	KOSDAQ		화학	N	N	N	N		N	12860	910	2	7.62	50454761230	3774765	847.02	12800	14070	12610	15530	8370	11950	13366.33	2.93	0	-44031	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1124	32.56	3.00	12	43.19	395.00	4285.00	21150	20230510	-39.20	4500	20220930	185.78	21150	-39.20	20230510	5390	138.59	20230103	21150	-39.20	20230510	4500	185.78	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
6	20230831	121615	57	100.00	KOSDAQ		화학	N	N	N	N		N	12950	1000	2	8.37	49434303630	3695393	829.21	12800	14070	12610	15530	8370	11950	13377.28	2.93	0	-42063	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1132	32.78	3.02	12	42.28	395.00	4285.00	21150	20230510	-38.77	4500	20220930	187.78	21150	-38.77	20230510	5390	140.26	20230103	21150	-38.77	20230510	4500	187.78	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
7	20230831	112051	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	700	2	5.86	47595460710	3553128	797.29	12800	14070	12610	15530	8370	11950	13395.37	2.93	0	-59383	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1106	32.03	2.95	12	40.65	395.00	4285.00	21150	20230510	-40.19	4500	20220930	181.11	21150	-40.19	20230510	5390	134.69	20230103	21150	-40.19	20230510	4500	181.11	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
8	20230831	101705	57	100.00	KOSDAQ		화학	N	N	N	N		N	13160	1210	2	10.13	43670583220	3248318	728.89	12800	14070	12650	15530	8370	11950	13444.06	2.93	0	-89062	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1150	33.32	3.07	12	37.17	395.00	4285.00	21150	20230510	-37.78	4500	20220930	192.44	21150	-37.78	20230510	5390	144.16	20230103	21150	-37.78	20230510	4500	192.44	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
9	20230831	091537	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	1800	2	15.06	26267784560	1938390	434.95	12800	14070	12650	15530	8370	11950	13551.34	2.93	0	-72754	12550	12250	12070	11770	11590	12160	11680	17	3580	200	7640	10	1	8740223	1202	34.81	3.21	12	22.18	395.00	4285.00	21150	20230510	-34.99	4500	20220930	205.56	21150	-34.99	20230510	5390	155.10	20230103	21150	-34.99	20230510	4500	205.56	20220930	7.43	N	318000	200	17 억		256258	N	N	0	N	00	N
10	20230830	161143	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-130	5	-1.08	5036025770	416221	13.40	12140	12370	11890	15700	8460	12080	12099.94	2.80	0	11445	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1044	30.25	2.79	12	4.76	395.00	4285.00	21150	20230510	-43.50	4500	20220930	165.56	21150	-43.50	20230510	5390	121.71	20230103	21150	-43.50	20230510	4500	165.56	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
11	20230830	151414	57	100.00	KOSDAQ		화학	N	N	N	N		N	11930	-150	5	-1.24	4795565300	396065	12.76	12140	12370	11900	15700	8460	12080	12108.08	2.80	0	13856	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1043	30.20	2.78	12	4.53	395.00	4285.00	21150	20230510	-43.59	4500	20220930	165.11	21150	-43.59	20230510	5390	121.34	20230103	21150	-43.59	20230510	4500	165.11	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
12	20230830	141510	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-110	5	-0.91	4046271230	333222	10.73	12140	12370	11960	15700	8460	12080	12143.02	2.80	0	18753	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1046	30.30	2.79	12	3.81	395.00	4285.00	21150	20230510	-43.40	4500	20220930	166.00	21150	-43.40	20230510	5390	122.08	20230103	21150	-43.40	20230510	4500	166.00	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
13	20230830	131502	57	100.00	KOSDAQ		화학	N	N	N	N		N	12070	-10	5	-0.08	3636332850	299134	9.63	12140	12370	12010	15700	8460	12080	12156.41	2.80	0	23006	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1055	30.56	2.82	12	3.42	395.00	4285.00	21150	20230510	-42.93	4500	20220930	168.22	21150	-42.93	20230510	5390	123.93	20230103	21150	-42.93	20230510	4500	168.22	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
14	20230830	121518	57	100.00	KOSDAQ		화학	N	N	N	N		N	12090	10	2	0.08	3183006270	261519	8.42	12140	12370	12030	15700	8460	12080	12171.51	2.80	0	30184	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1057	30.61	2.82	12	2.99	395.00	4285.00	21150	20230510	-42.84	4500	20220930	168.67	21150	-42.84	20230510	5390	124.30	20230103	21150	-42.84	20230510	4500	168.67	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
15	20230830	112039	57	100.00	KOSDAQ		화학	N	N	N	N		N	12170	90	2	0.75	2743747330	225339	7.26	12140	12370	12030	15700	8460	12080	12176.43	2.80	0	35305	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1064	30.81	2.84	12	2.58	395.00	4285.00	21150	20230510	-42.46	4500	20220930	170.44	21150	-42.46	20230510	5390	125.79	20230103	21150	-42.46	20230510	4500	170.44	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
16	20230830	101602	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	110	2	0.91	2190739160	179889	5.79	12140	12370	12030	15700	8460	12080	12178.73	2.80	0	30309	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1065	30.86	2.84	12	2.06	395.00	4285.00	21150	20230510	-42.36	4500	20220930	170.89	21150	-42.36	20230510	5390	126.16	20230103	21150	-42.36	20230510	4500	170.89	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
17	20230830	091501	57	100.00	KOSDAQ		화학	N	N	N	N		N	12120	40	2	0.33	933301580	76515	2.46	12140	12370	12110	15700	8460	12080	12198.89	2.80	0	4780	14680	13380	12690	11390	10700	13035	11045	17	3620	200	7730	10	1	8740223	1059	30.68	2.83	12	0.88	395.00	4285.00	21150	20230510	-42.70	4500	20220930	169.33	21150	-42.70	20230510	5390	124.86	20230103	21150	-42.70	20230510	4500	169.33	20220930	7.47	N	318000	200	17 억		244651	N	N	0	N	00	N
18	20230829	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-390	5	-3.13	40059169930	3089081	272.30	12550	13990	12000	16210	8730	12470	12969.51	4.19	0	-124009	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1056	30.58	2.82	12	35.34	395.00	4285.00	21150	20230510	-42.88	4500	20220930	168.44	21150	-42.88	20230510	5390	124.12	20230103	21150	-42.88	20230510	4500	168.44	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
19	20230829	151424	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	-430	5	-3.45	39686979010	3058203	269.58	12550	13990	12000	16210	8730	12470	12977.23	4.19	0	-130907	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1052	30.48	2.81	12	34.99	395.00	4285.00	21150	20230510	-43.07	4500	20220930	167.56	21150	-43.07	20230510	5390	123.38	20230103	21150	-43.07	20230510	4500	167.56	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
20	20230829	141605	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	-370	5	-2.97	38319468090	2945054	259.60	12550	13990	12000	16210	8730	12470	13011.48	4.19	0	-157405	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1058	30.63	2.82	12	33.70	395.00	4285.00	21150	20230510	-42.79	4500	20220930	168.89	21150	-42.79	20230510	5390	124.49	20230103	21150	-42.79	20230510	4500	168.89	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
21	20230829	131456	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	-410	5	-3.29	37310816500	2861612	252.25	12550	13990	12000	16210	8730	12470	13038.40	4.19	0	-162599	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1054	30.53	2.81	12	32.74	395.00	4285.00	21150	20230510	-42.98	4500	20220930	168.00	21150	-42.98	20230510	5390	123.75	20230103	21150	-42.98	20230510	4500	168.00	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
22	20230829	121602	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-170	5	-1.36	34230371150	2607432	229.84	12550	13990	12200	16210	8730	12470	13128.02	4.19	0	-181708	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1075	31.14	2.87	12	29.83	395.00	4285.00	21150	20230510	-41.84	4500	20220930	173.33	21150	-41.84	20230510	5390	128.20	20230103	21150	-41.84	20230510	4500	173.33	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
23	20230829	112300	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	40	2	0.32	3481624750	279822	24.67	12550	12640	12310	16210	8730	12470	12442.28	4.19	0	-25867	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1093	31.67	2.92	12	3.20	395.00	4285.00	21150	20230510	-40.85	4500	20220930	178.00	21150	-40.85	20230510	5390	132.10	20230103	21150	-40.85	20230510	4500	178.00	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
24	20230829	101657	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-60	5	-0.48	2560378350	205891	18.15	12550	12640	12310	16210	8730	12470	12435.59	4.19	0	-29696	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1085	31.42	2.90	12	2.36	395.00	4285.00	21150	20230510	-41.32	4500	20220930	175.78	21150	-41.32	20230510	5390	130.24	20230103	21150	-41.32	20230510	4500	175.78	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
25	20230829	091118	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-10	5	-0.08	1135141750	91025	8.02	12550	12640	12340	16210	8730	12470	12470.66	4.19	0	-36892	13343	12906	12413	11976	11483	13125	12195	17	3740	200	7980	10	1	8740223	1089	31.54	2.91	12	1.04	395.00	4285.00	21150	20230510	-41.09	4500	20220930	176.89	21150	-41.09	20230510	5390	131.17	20230103	21150	-41.09	20230510	4500	176.89	20220930	7.59	N	318000	200	17 억		366561	N	N	0	N	00	N
26	20230828	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	610	2	5.14	14018725090	1123773	156.19	11920	12850	11920	15410	8310	11860	12474.70	4.10	0	11712	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1090	31.57	2.91	12	12.86	395.00	4285.00	21150	20230510	-41.04	4500	20220930	177.11	21150	-41.04	20230510	5390	131.35	20230103	21150	-41.04	20230510	4500	177.11	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
27	20230828	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	500	2	4.22	13667376160	1095466	152.26	11920	12850	11920	15410	8310	11860	12476.31	4.10	0	14792	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1080	31.29	2.88	12	12.53	395.00	4285.00	21150	20230510	-41.56	4500	20220930	174.67	21150	-41.56	20230510	5390	129.31	20230103	21150	-41.56	20230510	4500	174.67	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
28	20230828	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	610	2	5.14	12878442650	1031844	143.42	11920	12850	11920	15410	8310	11860	12481.00	4.10	0	17350	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1090	31.57	2.91	12	11.81	395.00	4285.00	21150	20230510	-41.04	4500	20220930	177.11	21150	-41.04	20230510	5390	131.35	20230103	21150	-41.04	20230510	4500	177.11	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
29	20230828	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	670	2	5.65	11920883510	954808	132.71	11920	12850	11920	15410	8310	11860	12485.11	4.10	0	9559	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1095	31.72	2.92	12	10.92	395.00	4285.00	21150	20230510	-40.76	4500	20220930	178.44	21150	-40.76	20230510	5390	132.47	20230103	21150	-40.76	20230510	4500	178.44	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
30	20230828	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	620	2	5.23	10880361660	871679	121.15	11920	12850	11920	15410	8310	11860	12482.07	4.10	0	-6739	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1091	31.59	2.91	12	9.97	395.00	4285.00	21150	20230510	-40.99	4500	20220930	177.33	21150	-40.99	20230510	5390	131.54	20230103	21150	-40.99	20230510	4500	177.33	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
31	20230828	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	440	2	3.71	4119784790	335604	46.65	11920	12450	11920	15410	8310	11860	12275.73	4.10	0	21967	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1075	31.14	2.87	12	3.84	395.00	4285.00	21150	20230510	-41.84	4500	20220930	173.33	21150	-41.84	20230510	5390	128.20	20230103	21150	-41.84	20230510	4500	173.33	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
32	20230828	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	430	2	3.63	3363107230	274057	38.09	11920	12450	11920	15410	8310	11860	12271.56	4.10	0	10621	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1074	31.11	2.87	12	3.14	395.00	4285.00	21150	20230510	-41.89	4500	20220930	173.11	21150	-41.89	20230510	5390	128.01	20230103	21150	-41.89	20230510	4500	173.11	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
33	20230828	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	510	2	4.30	989703620	81234	11.29	11920	12380	11920	15410	8310	11860	12183.37	4.10	0	11904	12746	12302	12006	11562	11266	12525	11785	17	3550	200	7590	10	1	8740223	1081	31.32	2.89	12	0.93	395.00	4285.00	21150	20230510	-41.51	4500	20220930	174.89	21150	-41.51	20230510	5390	129.50	20230103	21150	-41.51	20230510	4500	174.89	20220930	7.33	N	318000	200	17 억		357986	N	N	0	N	00	N
34	20230825	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	60	2	0.51	8582356290	709450	151.49	11850	12450	11710	15340	8260	11800	12098.56	3.82	0	26242	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1037	30.03	2.77	12	8.12	395.00	4285.00	21150	20230510	-43.92	4500	20220930	163.56	21150	-43.92	20230510	5390	120.04	20230103	21150	-43.92	20230510	4500	163.56	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
35	20230825	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	150	2	1.27	8230598030	679822	145.16	11850	12450	11710	15340	8260	11800	12107.99	3.82	0	22128	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1044	30.25	2.79	12	7.78	395.00	4285.00	21150	20230510	-43.50	4500	20220930	165.56	21150	-43.50	20230510	5390	121.71	20230103	21150	-43.50	20230510	4500	165.56	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
36	20230825	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	11920	120	2	1.02	7386085250	609104	130.06	11850	12450	11710	15340	8260	11800	12127.33	3.82	0	8016	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1042	30.18	2.78	12	6.97	395.00	4285.00	21150	20230510	-43.64	4500	20220930	164.89	21150	-43.64	20230510	5390	121.15	20230103	21150	-43.64	20230510	4500	164.89	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
37	20230825	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	330	2	2.80	6928730790	570988	121.92	11850	12450	11710	15340	8260	11800	12135.93	3.82	0	5354	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1060	30.71	2.83	12	6.53	395.00	4285.00	21150	20230510	-42.65	4500	20220930	169.56	21150	-42.65	20230510	5390	125.05	20230103	21150	-42.65	20230510	4500	169.56	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
38	20230825	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	430	2	3.64	6419592650	529135	112.99	11850	12450	11710	15340	8260	11800	12133.63	3.82	0	7302	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1069	30.96	2.85	12	6.05	395.00	4285.00	21150	20230510	-42.17	4500	20220930	171.78	21150	-42.17	20230510	5390	126.90	20230103	21150	-42.17	20230510	4500	171.78	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
39	20230825	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	340	2	2.88	5830989030	480616	102.63	11850	12450	11710	15340	8260	11800	12133.85	3.82	0	-502	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1061	30.73	2.83	12	5.50	395.00	4285.00	21150	20230510	-42.60	4500	20220930	169.78	21150	-42.60	20230510	5390	125.23	20230103	21150	-42.60	20230510	4500	169.78	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
40	20230825	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	170	2	1.44	2613795550	218722	46.70	11850	12150	11710	15340	8260	11800	11951.84	3.82	0	-2398	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1046	30.30	2.79	12	2.50	395.00	4285.00	21150	20230510	-43.40	4500	20220930	166.00	21150	-43.40	20230510	5390	122.08	20230103	21150	-43.40	20230510	4500	166.00	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
41	20230825	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	11900	100	2	0.85	826251840	69659	14.87	11850	11950	11710	15340	8260	11800	11863.38	3.82	0	3108	12420	12110	11880	11570	11340	11995	11455	17	3540	200	7550	10	1	8740223	1040	30.13	2.78	12	0.80	395.00	4285.00	21150	20230510	-43.74	4500	20220930	164.44	21150	-43.74	20230510	5390	120.78	20230103	21150	-43.74	20230510	4500	164.44	20220930	7.31	N	318000	200	17 억		333809	N	N	0	N	00	N
42	20230824	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	11800	-150	5	-1.26	5491207080	461784	20.55	11870	12190	11650	15530	8370	11950	11891.29	3.49	0	28981	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1031	29.87	2.75	12	5.28	395.00	4285.00	21150	20230510	-44.21	4500	20220930	162.22	21150	-44.21	20230510	5390	118.92	20230103	21150	-44.21	20230510	4500	162.22	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
43	20230824	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	-160	5	-1.34	5086819880	427431	19.02	11870	12190	11650	15530	8370	11950	11900.85	3.49	0	25061	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1030	29.85	2.75	12	4.89	395.00	4285.00	21150	20230510	-44.26	4500	20220930	162.00	21150	-44.26	20230510	5390	118.74	20230103	21150	-44.26	20230510	4500	162.00	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
44	20230824	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-140	5	-1.17	4541108590	381065	16.96	11870	12190	11650	15530	8370	11950	11916.84	3.49	0	21986	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1032	29.90	2.76	12	4.36	395.00	4285.00	21150	20230510	-44.16	4500	20220930	162.44	21150	-44.16	20230510	5390	119.11	20230103	21150	-44.16	20230510	4500	162.44	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
45	20230824	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	-160	5	-1.34	4132496410	346359	15.41	11870	12190	11650	15530	8370	11950	11931.22	3.49	0	14991	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1030	29.85	2.75	12	3.96	395.00	4285.00	21150	20230510	-44.26	4500	20220930	162.00	21150	-44.26	20230510	5390	118.74	20230103	21150	-44.26	20230510	4500	162.00	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
46	20230824	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-70	5	-0.59	3509948050	293663	13.07	11870	12190	11650	15530	8370	11950	11952.30	3.49	0	2128	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1038	30.08	2.77	12	3.36	395.00	4285.00	21150	20230510	-43.83	4500	20220930	164.00	21150	-43.83	20230510	5390	120.41	20230103	21150	-43.83	20230510	4500	164.00	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
47	20230824	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	11880	-70	5	-0.59	3077407930	257279	11.45	11870	12190	11650	15530	8370	11950	11961.39	3.49	0	1082	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1038	30.08	2.77	12	2.94	395.00	4285.00	21150	20230510	-43.83	4500	20220930	164.00	21150	-43.83	20230510	5390	120.41	20230103	21150	-43.83	20230510	4500	164.00	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
48	20230824	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	30	2	0.25	2385177630	199042	8.86	11870	12190	11650	15530	8370	11950	11983.38	3.49	0	-3641	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1047	30.33	2.80	12	2.28	395.00	4285.00	21150	20230510	-43.36	4500	20220930	166.22	21150	-43.36	20230510	5390	122.26	20230103	21150	-43.36	20230510	4500	166.22	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
49	20230824	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	12110	160	2	1.34	852905470	70936	3.16	11870	12170	11870	15530	8370	11950	12024.15	3.49	0	-3009	13710	12830	12220	11340	10730	13270	11780	17	3580	200	7640	10	1	8740223	1058	30.66	2.83	12	0.81	395.00	4285.00	21150	20230510	-42.74	4500	20220930	169.11	21150	-42.74	20230510	5390	124.68	20230103	21150	-42.74	20230510	4500	169.11	20220930	7.15	N	318000	200	17 억		305304	N	N	0	N	00	N
50	20230823	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	11950	-30	5	-0.25	27993526180	2233360	165.59	11750	13100	11610	15570	8390	11980	12534.64	2.93	0	48588	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1044	30.25	2.79	12	25.55	395.00	4285.00	21150	20230510	-43.50	4500	20220930	165.56	21150	-43.50	20230510	5390	121.71	20230103	21150	-43.50	20230510	4500	165.56	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
51	20230823	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	11860	-120	5	-1.00	27577780420	2198467	163.00	11750	13100	11610	15570	8390	11980	12544.10	2.93	0	44653	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1037	30.03	2.77	12	25.15	395.00	4285.00	21150	20230510	-43.92	4500	20220930	163.56	21150	-43.92	20230510	5390	120.04	20230103	21150	-43.92	20230510	4500	163.56	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
52	20230823	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	12060	80	2	0.67	26242323640	2086795	154.72	11750	13100	11610	15570	8390	11980	12575.42	2.93	0	19230	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1054	30.53	2.81	12	23.88	395.00	4285.00	21150	20230510	-42.98	4500	20220930	168.00	21150	-42.98	20230510	5390	123.75	20230103	21150	-42.98	20230510	4500	168.00	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
53	20230823	131054	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	230	2	1.92	24887764490	1975390	146.46	11750	13100	11610	15570	8390	11980	12598.91	2.93	0	-16106	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1067	30.91	2.85	12	22.60	395.00	4285.00	21150	20230510	-42.27	4500	20220930	171.33	21150	-42.27	20230510	5390	126.53	20230103	21150	-42.27	20230510	4500	171.33	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
54	20230823	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	390	2	3.26	23869274840	1892636	140.33	11750	13100	11610	15570	8390	11980	12611.66	2.93	0	-31615	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1081	31.32	2.89	12	21.65	395.00	4285.00	21150	20230510	-41.51	4500	20220930	174.89	21150	-41.51	20230510	5390	129.50	20230103	21150	-41.51	20230510	4500	174.89	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
55	20230823	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	520	2	4.34	22257714230	1762764	130.70	11750	13100	11610	15570	8390	11980	12626.60	2.93	0	-61835	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1093	31.65	2.92	12	20.17	395.00	4285.00	21150	20230510	-40.90	4500	20220930	177.78	21150	-40.90	20230510	5390	131.91	20230103	21150	-40.90	20230510	4500	177.78	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
56	20230823	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	12230	250	2	2.09	4726873440	391325	29.01	11750	12430	11610	15570	8390	11980	12079.15	2.93	0	-3242	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1069	30.96	2.85	12	4.48	395.00	4285.00	21150	20230510	-42.17	4500	20220930	171.78	21150	-42.17	20230510	5390	126.90	20230103	21150	-42.17	20230510	4500	171.78	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
57	20230823	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	11770	-210	5	-1.75	1140104430	97030	7.19	11750	12040	11610	15570	8390	11980	11750.02	2.93	0	10713	13333	12656	12183	11506	11033	12420	11270	17	3590	200	7660	10	1	8740223	1029	29.80	2.75	12	1.11	395.00	4285.00	21150	20230510	-44.35	4500	20220930	161.56	21150	-44.35	20230510	5390	118.37	20230103	21150	-44.35	20230510	4500	161.56	20220930	6.64	N	318000	200	17 억		255822	N	N	0	N	00	N
58	20230822	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-400	5	-3.23	16545484570	1334318	23.41	12340	12860	11710	16090	8670	12380	12400.77	2.33	0	50250	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1047	30.33	2.80	12	15.27	395.00	4285.00	21150	20230510	-43.36	4500	20220930	166.22	21150	-43.36	20230510	5390	122.26	20230103	21150	-43.36	20230510	4500	166.22	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
59	20230822	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-470	5	-3.80	16102088990	1297241	22.76	12340	12860	11710	16090	8670	12380	12412.57	2.33	0	45519	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1041	30.15	2.78	12	14.84	395.00	4285.00	21150	20230510	-43.69	4500	20220930	164.67	21150	-43.69	20230510	5390	120.96	20230103	21150	-43.69	20230510	4500	164.67	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
60	20230822	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	40	2	0.32	13794927460	1105992	19.41	12340	12860	12140	16090	8670	12380	12472.91	2.33	0	23828	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1086	31.44	2.90	12	12.65	395.00	4285.00	21150	20230510	-41.28	4500	20220930	176.00	21150	-41.28	20230510	5390	130.43	20230103	21150	-41.28	20230510	4500	176.00	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
61	20230822	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-80	5	-0.65	13028640820	1044137	18.32	12340	12860	12140	16090	8670	12380	12477.92	2.33	0	27298	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1075	31.14	2.87	12	11.95	395.00	4285.00	21150	20230510	-41.84	4500	20220930	173.33	21150	-41.84	20230510	5390	128.20	20230103	21150	-41.84	20230510	4500	173.33	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
62	20230822	121035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12180	-200	5	-1.62	10293172990	825458	14.48	12340	12860	12170	16090	8670	12380	12469.67	2.33	0	19866	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1065	30.84	2.84	12	9.44	395.00	4285.00	21150	20230510	-42.41	4500	20220930	170.67	21150	-42.41	20230510	5390	125.97	20230103	21150	-42.41	20230510	4500	170.67	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
63	20230822	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-110	5	-0.89	9302270840	744522	13.06	12340	12860	12250	16090	8670	12380	12494.31	2.33	0	7632	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1072	31.06	2.86	12	8.52	395.00	4285.00	21150	20230510	-41.99	4500	20220930	172.67	21150	-41.99	20230510	5390	127.64	20230103	21150	-41.99	20230510	4500	172.67	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
64	20230822	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	120	2	0.97	7590673430	606226	10.64	12340	12860	12260	16090	8670	12380	12521.23	2.33	0	-17623	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1093	31.65	2.92	12	6.94	395.00	4285.00	21150	20230510	-40.90	4500	20220930	177.78	21150	-40.90	20230510	5390	131.91	20230103	21150	-40.90	20230510	4500	177.78	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
65	20230822	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-90	5	-0.73	2237942300	180378	3.17	12340	12660	12260	16090	8670	12380	12406.98	2.33	0	6061	15326	13852	12866	11392	10406	14590	12130	17	3710	200	7920	10	1	8740223	1074	31.11	2.87	12	2.06	395.00	4285.00	21150	20230510	-41.89	4500	20220930	173.11	21150	-41.89	20230510	5390	128.01	20230103	21150	-41.89	20230510	4500	173.11	20220930	5.93	N	318000	200	17 억		203348	N	N	0	N	00	N
66	20230821	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	330	2	2.74	74856144840	5684197	67.26	11970	14340	11880	15660	8440	12050	13169.94	2.66	0	-34024	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1082	31.34	2.89	12	65.03	395.00	4285.00	21150	20230510	-41.47	4500	20220930	175.11	21150	-41.47	20230510	5390	129.68	20230103	21150	-41.47	20230510	4500	175.11	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
67	20230821	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	370	2	3.07	74030117570	5617466	66.47	11970	14340	11880	15660	8440	12050	13178.85	2.66	0	-31573	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1086	31.44	2.90	12	64.27	395.00	4285.00	21150	20230510	-41.28	4500	20220930	176.00	21150	-41.28	20230510	5390	130.43	20230103	21150	-41.28	20230510	4500	176.00	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
68	20230821	141046	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	410	2	3.40	72349909880	5482406	64.88	11970	14340	11880	15660	8440	12050	13197.05	2.66	0	-24157	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1089	31.54	2.91	12	62.73	395.00	4285.00	21150	20230510	-41.09	4500	20220930	176.89	21150	-41.09	20230510	5390	131.17	20230103	21150	-41.09	20230510	4500	176.89	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
69	20230821	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	360	2	2.99	71173165250	5387415	63.75	11970	14340	11880	15660	8440	12050	13211.32	2.66	0	-43684	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1085	31.42	2.90	12	61.64	395.00	4285.00	21150	20230510	-41.32	4500	20220930	175.78	21150	-41.32	20230510	5390	130.24	20230103	21150	-41.32	20230510	4500	175.78	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
70	20230821	121054	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	420	2	3.49	69849924980	5281425	62.50	11970	14340	11880	15660	8440	12050	13225.91	2.66	0	-56478	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1090	31.57	2.91	12	60.43	395.00	4285.00	21150	20230510	-41.04	4500	20220930	177.11	21150	-41.04	20230510	5390	131.35	20230103	21150	-41.04	20230510	4500	177.11	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
71	20230821	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	670	2	5.56	65864119160	4960050	58.70	11970	14340	11880	15660	8440	12050	13279.28	2.66	0	-81392	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1112	32.20	2.97	12	56.75	395.00	4285.00	21150	20230510	-39.86	4500	20220930	182.67	21150	-39.86	20230510	5390	135.99	20230103	21150	-39.86	20230510	4500	182.67	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
72	20230821	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	12960	910	2	7.55	59412407130	4456720	52.74	11970	14340	11880	15660	8440	12050	13331.39	2.66	0	-77628	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1133	32.81	3.02	12	50.99	395.00	4285.00	21150	20230510	-38.72	4500	20220930	188.00	21150	-38.72	20230510	5390	140.45	20230103	21150	-38.72	20230510	4500	188.00	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
73	20230821	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	12250	200	2	1.66	5102741750	415758	4.92	11970	12610	11880	15660	8440	12050	12274.13	2.66	0	-25053	13923	12986	12293	11356	10663	12640	11010	17	3610	200	7710	10	1	8740223	1071	31.01	2.86	12	4.76	395.00	4285.00	21150	20230510	-42.08	4500	20220930	172.22	21150	-42.08	20230510	5390	127.27	20230103	21150	-42.08	20230510	4500	172.22	20220930	7.54	N	318000	200	17 억		232423	N	N	0	N	00	N
74	20230818	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	680	2	5.98	104998365520	8411704	235.97	12720	13230	11600	14780	7960	11370	12482.60	3.79	0	-93600	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1053	30.51	2.81	12	96.24	395.00	4285.00	21150	20230510	-43.03	4500	20220930	167.78	21150	-43.03	20230510	5390	123.56	20230103	21150	-43.03	20230510	4500	167.78	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
75	20230818	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	790	2	6.95	103434062820	8281876	232.33	12720	13230	11600	14780	7960	11370	12489.21	3.79	0	-99101	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1063	30.78	2.84	12	94.76	395.00	4285.00	21150	20230510	-42.51	4500	20220930	170.22	21150	-42.51	20230510	5390	125.60	20230103	21150	-42.51	20230510	4500	170.22	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
76	20230818	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	440	2	3.87	100774721140	8059445	226.09	12720	13230	11600	14780	7960	11370	12503.93	3.79	0	-111594	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1032	29.90	2.76	12	92.21	395.00	4285.00	21150	20230510	-44.16	4500	20220930	162.44	21150	-44.16	20230510	5390	119.11	20230103	21150	-44.16	20230510	4500	162.44	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
77	20230818	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	450	2	3.96	96714960770	7715907	216.45	12720	13230	11770	14780	7960	11370	12534.49	3.79	0	-134470	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1033	29.92	2.76	12	88.28	395.00	4285.00	21150	20230510	-44.11	4500	20220930	162.67	21150	-44.11	20230510	5390	119.29	20230103	21150	-44.11	20230510	4500	162.67	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
78	20230818	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	1030	2	9.06	93715822500	7467390	209.48	12720	13230	11770	14780	7960	11370	12550.01	3.79	0	-132727	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1084	31.39	2.89	12	85.44	395.00	4285.00	21150	20230510	-41.37	4500	20220930	175.56	21150	-41.37	20230510	5390	130.06	20230103	21150	-41.37	20230510	4500	175.56	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
79	20230818	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	790	2	6.95	87181148750	6933355	194.50	12720	13230	11770	14780	7960	11370	12574.16	3.79	0	-127686	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1063	30.78	2.84	12	79.33	395.00	4285.00	21150	20230510	-42.51	4500	20220930	170.22	21150	-42.51	20230510	5390	125.60	20230103	21150	-42.51	20230510	4500	170.22	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
80	20230818	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	12140	770	2	6.77	50520682360	4028477	113.01	12720	13230	11770	14780	7960	11370	12540.89	3.79	0	-116839	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1061	30.73	2.83	12	46.09	395.00	4285.00	21150	20230510	-42.60	4500	20220930	169.78	21150	-42.60	20230510	5390	125.23	20230103	21150	-42.60	20230510	4500	169.78	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
81	20230818	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	1430	2	12.58	27685342020	2158117	60.54	12720	13230	12580	14780	7960	11370	12828.47	3.79	0	-20805	13116	12242	10496	9622	7876	12680	10060	17	3410	200	7270	10	1	8740223	1119	32.41	2.99	12	24.69	395.00	4285.00	21150	20230510	-39.48	4500	20220930	184.44	21150	-39.48	20230510	5390	137.48	20230103	21150	-39.48	20230510	4500	184.44	20220930	7.76	N	318000	200	17 억		331255	N	N	0	N	00	N
82	20230817	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	2620	1	29.94	37057167110	3563759	2869.76	8760	11370	8750	11370	6130	8750	10398.31	6.75	0	-259853	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	994	28.78	2.65	12	40.77	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
83	20230817	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	2620	1	29.94	37024182740	3560858	2867.43	8760	11370	8750	11370	6130	8750	10397.55	6.75	0	-259250	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	994	28.78	2.65	12	40.74	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
84	20230817	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	2620	1	29.94	36945479600	3553936	2861.85	8760	11370	8750	11370	6130	8750	10395.66	6.75	0	-258478	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	994	28.78	2.65	12	40.66	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
85	20230817	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	2620	1	29.94	36759364070	3537567	2848.67	8760	11370	8750	11370	6130	8750	10391.15	6.75	0	-256514	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	994	28.78	2.65	12	40.47	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
86	20230817	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	2620	1	29.94	36380049500	3504206	2821.81	8760	11370	8750	11370	6130	8750	10381.83	6.75	0	-254951	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	994	28.78	2.65	12	40.09	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
87	20230817	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	360	2	4.11	2398426700	264093	212.66	8760	9320	8750	11370	6130	8750	9081.76	6.75	0	-71326	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	796	23.06	2.13	12	3.02	395.00	4285.00	21150	20230510	-56.93	4500	20220930	102.44	21150	-56.93	20230510	5390	69.02	20230103	21150	-56.93	20230510	4500	102.44	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
88	20230817	101038	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	380	2	4.34	1549981120	171394	138.02	8760	9300	8750	11370	6130	8750	9043.40	6.75	0	-52407	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	798	23.11	2.13	12	1.96	395.00	4285.00	21150	20230510	-56.83	4500	20220930	102.89	21150	-56.83	20230510	5390	69.39	20230103	21150	-56.83	20230510	4500	102.89	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
89	20230817	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8910	160	2	1.83	260744300	29360	23.64	8760	9180	8750	11370	6130	8750	8880.98	6.75	0	-7530	9083	8916	8813	8646	8543	8865	8595	17	2620	200	5600	10	1	8740223	779	22.56	2.08	12	0.34	395.00	4285.00	21150	20230510	-57.87	4500	20220930	98.00	21150	-57.87	20230510	5390	65.31	20230103	21150	-57.87	20230510	4500	98.00	20220930	7.78	N	318000	200	17 억		589780	N	N	0	N	00	N
90	20230816	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-330	5	-3.63	1080462030	123001	110.19	8900	8980	8710	11800	6360	9080	8784.18	6.77	0	-1554	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	765	22.15	2.04	12	1.41	395.00	4285.00	21150	20230510	-58.63	4500	20220930	94.44	21150	-58.63	20230510	5390	62.34	20230103	21150	-58.63	20230510	4500	94.44	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
91	20230816	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-320	5	-3.52	1028907950	117102	104.91	8900	8980	8710	11800	6360	9080	8786.43	6.77	0	-3473	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	766	22.18	2.04	12	1.34	395.00	4285.00	21150	20230510	-58.58	4500	20220930	94.67	21150	-58.58	20230510	5390	62.52	20230103	21150	-58.58	20230510	4500	94.67	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
92	20230816	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-200	5	-2.20	926442820	105443	94.46	8900	8980	8710	11800	6360	9080	8786.20	6.77	0	-3883	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	776	22.48	2.07	12	1.21	395.00	4285.00	21150	20230510	-58.01	4500	20220930	97.33	21150	-58.01	20230510	5390	64.75	20230103	21150	-58.01	20230510	4500	97.33	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
93	20230816	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-320	5	-3.52	758697230	86328	77.34	8900	8980	8710	11800	6360	9080	8788.54	6.77	0	-10916	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	766	22.18	2.04	12	0.99	395.00	4285.00	21150	20230510	-58.58	4500	20220930	94.67	21150	-58.58	20230510	5390	62.52	20230103	21150	-58.58	20230510	4500	94.67	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
94	20230816	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-310	5	-3.41	633555050	72066	64.56	8900	8980	8710	11800	6360	9080	8791.32	6.77	0	-13709	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	767	22.20	2.05	12	0.82	395.00	4285.00	21150	20230510	-58.53	4500	20220930	94.89	21150	-58.53	20230510	5390	62.71	20230103	21150	-58.53	20230510	4500	94.89	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
95	20230816	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-230	5	-2.53	492217910	56044	50.21	8900	8980	8710	11800	6360	9080	8782.70	6.77	0	-7302	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	774	22.41	2.07	12	0.64	395.00	4285.00	21150	20230510	-58.16	4500	20220930	96.67	21150	-58.16	20230510	5390	64.19	20230103	21150	-58.16	20230510	4500	96.67	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
96	20230816	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	-290	5	-3.19	404070310	46069	41.27	8900	8960	8710	11800	6360	9080	8770.98	6.77	0	-5390	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	768	22.25	2.05	12	0.53	395.00	4285.00	21150	20230510	-58.44	4500	20220930	95.33	21150	-58.44	20230510	5390	63.08	20230103	21150	-58.44	20230510	4500	95.33	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
97	20230816	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-350	5	-3.85	212032860	24094	21.59	8900	8960	8710	11800	6360	9080	8800.23	6.77	0	-6411	9513	9296	9163	8946	8813	9230	8880	17	2720	200	5810	10	1	8740223	763	22.10	2.04	12	0.28	395.00	4285.00	21150	20230510	-58.72	4500	20220930	94.00	21150	-58.72	20230510	5390	61.97	20230103	21150	-58.72	20230510	4500	94.00	20220930	7.88	N	318000	200	17 억		591335	N	N	0	N	00	N
98	20230814	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	-160	5	-1.73	1022536120	111305	104.99	9240	9380	9030	12010	6470	9240	9186.83	6.94	0	-14697	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	794	22.99	2.12	12	1.27	395.00	4285.00	21150	20230510	-57.07	4500	20220930	101.78	21150	-57.07	20230510	5390	68.46	20230103	21150	-57.07	20230510	4500	101.78	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
99	20230814	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-100	5	-1.08	986303700	107317	101.22	9240	9380	9030	12010	6470	9240	9190.56	6.94	0	-14532	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	799	23.14	2.13	12	1.23	395.00	4285.00	21150	20230510	-56.78	4500	20220930	103.11	21150	-56.78	20230510	5390	69.57	20230103	21150	-56.78	20230510	4500	103.11	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
100	20230814	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	-150	5	-1.62	928499400	100994	95.26	9240	9380	9030	12010	6470	9240	9193.61	6.94	0	-13844	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	794	23.01	2.12	12	1.16	395.00	4285.00	21150	20230510	-57.02	4500	20220930	102.00	21150	-57.02	20230510	5390	68.65	20230103	21150	-57.02	20230510	4500	102.00	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
101	20230814	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-90	5	-0.97	718738910	77873	73.45	9240	9380	9120	12010	6470	9240	9229.63	6.94	0	-17719	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	800	23.16	2.14	12	0.89	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
102	20230814	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-40	5	-0.43	663440840	71840	67.76	9240	9380	9120	12010	6470	9240	9234.98	6.94	0	-17597	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	804	23.29	2.15	12	0.82	395.00	4285.00	21150	20230510	-56.50	4500	20220930	104.44	21150	-56.50	20230510	5390	70.69	20230103	21150	-56.50	20230510	4500	104.44	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
103	20230814	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-70	5	-0.76	533242510	57630	54.36	9240	9380	9140	12010	6470	9240	9252.86	6.94	0	-12910	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	801	23.22	2.14	12	0.66	395.00	4285.00	21150	20230510	-56.64	4500	20220930	103.78	21150	-56.64	20230510	5390	70.13	20230103	21150	-56.64	20230510	4500	103.78	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
104	20230814	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	10	2	0.11	343810140	37167	35.06	9240	9350	9140	12010	6470	9240	9250.41	6.94	0	-8149	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	808	23.42	2.16	12	0.43	395.00	4285.00	21150	20230510	-56.26	4500	20220930	105.56	21150	-56.26	20230510	5390	71.61	20230103	21150	-56.26	20230510	4500	105.56	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
105	20230814	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-80	5	-0.87	36729840	4000	3.77	9240	9240	9140	12010	6470	9240	9182.46	6.94	0	-2271	9746	9492	9146	8892	8546	9620	9020	17	2770	200	5910	10	1	8740223	801	23.19	2.14	12	0.05	395.00	4285.00	21150	20230510	-56.69	4500	20220930	103.56	21150	-56.69	20230510	5390	69.94	20230103	21150	-56.69	20230510	4500	103.56	20220930	7.87	N	318000	200	17 억		606376	N	N	0	N	00	N
106	20230811	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	340	2	3.82	971816940	105921	103.59	8830	9400	8800	11570	6230	8900	9174.61	6.86	0	6588	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	808	23.39	2.16	12	1.21	395.00	4285.00	21150	20230510	-56.31	4500	20220930	105.33	21150	-56.31	20230510	5390	71.43	20230103	21150	-56.31	20230510	4500	105.33	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
107	20230811	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	320	2	3.60	947322970	103268	100.99	8830	9400	8800	11570	6230	8900	9173.44	6.86	0	6496	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	806	23.34	2.15	12	1.18	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
108	20230811	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	350	2	3.93	879165910	95877	93.76	8830	9400	8800	11570	6230	8900	9169.73	6.86	0	5474	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	808	23.42	2.16	12	1.10	395.00	4285.00	21150	20230510	-56.26	4500	20220930	105.56	21150	-56.26	20230510	5390	71.61	20230103	21150	-56.26	20230510	4500	105.56	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
109	20230811	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	400	2	4.49	787021120	85956	84.06	8830	9400	8800	11570	6230	8900	9156.09	6.86	0	6701	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	813	23.54	2.17	12	0.98	395.00	4285.00	21150	20230510	-56.03	4500	20220930	106.67	21150	-56.03	20230510	5390	72.54	20230103	21150	-56.03	20230510	4500	106.67	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
110	20230811	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	310	2	3.48	713945510	78064	76.34	8830	9400	8800	11570	6230	8900	9145.64	6.86	0	5094	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	805	23.32	2.15	12	0.89	395.00	4285.00	21150	20230510	-56.45	4500	20220930	104.67	21150	-56.45	20230510	5390	70.87	20230103	21150	-56.45	20230510	4500	104.67	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
111	20230811	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	320	2	3.60	647370070	70839	69.28	8830	9400	8800	11570	6230	8900	9138.61	6.86	0	2968	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	806	23.34	2.15	12	0.81	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
112	20230811	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	250	2	2.81	251072230	27974	27.36	8830	9150	8800	11570	6230	8900	8975.20	6.86	0	4917	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	800	23.16	2.14	12	0.32	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
113	20230811	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	50	2	0.56	47652980	5398	5.28	8830	8950	8800	11570	6230	8900	8827.90	6.86	0	1279	9313	9106	8953	8746	8593	9030	8670	17	2670	200	5690	10	1	8740223	782	22.66	2.09	12	0.06	395.00	4285.00	21150	20230510	-57.68	4500	20220930	98.89	21150	-57.68	20230510	5390	66.05	20230103	21150	-57.68	20230510	4500	98.89	20220930	8.00	N	318000	200	17 억		599562	N	N	0	N	00	N
114	20230810	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-340	5	-3.68	895486180	100470	86.63	9120	9160	8800	12010	6470	9240	8913.02	7.07	0	-18858	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	778	22.53	2.08	12	1.15	395.00	4285.00	21150	20230510	-57.92	4500	20220930	97.78	21150	-57.92	20230510	5390	65.12	20230103	21150	-57.92	20230510	4500	97.78	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
115	20230810	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-320	5	-3.46	859437030	96420	83.14	9120	9160	8800	12010	6470	9240	8913.47	7.07	0	-19028	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	780	22.58	2.08	12	1.10	395.00	4285.00	21150	20230510	-57.83	4500	20220930	98.22	21150	-57.83	20230510	5390	65.49	20230103	21150	-57.83	20230510	4500	98.22	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
116	20230810	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-290	5	-3.14	792436430	88903	76.66	9120	9160	8800	12010	6470	9240	8913.49	7.07	0	-18813	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	782	22.66	2.09	12	1.02	395.00	4285.00	21150	20230510	-57.68	4500	20220930	98.89	21150	-57.68	20230510	5390	66.05	20230103	21150	-57.68	20230510	4500	98.89	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
117	20230810	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-310	5	-3.35	728977520	81787	70.52	9120	9160	8800	12010	6470	9240	8913.12	7.07	0	-19832	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	781	22.61	2.08	12	0.94	395.00	4285.00	21150	20230510	-57.78	4500	20220930	98.44	21150	-57.78	20230510	5390	65.68	20230103	21150	-57.78	20230510	4500	98.44	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
118	20230810	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-320	5	-3.46	687917350	77188	66.56	9120	9160	8800	12010	6470	9240	8912.23	7.07	0	-20241	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	780	22.58	2.08	12	0.88	395.00	4285.00	21150	20230510	-57.83	4500	20220930	98.22	21150	-57.83	20230510	5390	65.49	20230103	21150	-57.83	20230510	4500	98.22	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
119	20230810	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	-340	5	-3.68	619141730	69479	59.91	9120	9160	8800	12010	6470	9240	8911.21	7.07	0	-22110	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	778	22.53	2.08	12	0.79	395.00	4285.00	21150	20230510	-57.92	4500	20220930	97.78	21150	-57.92	20230510	5390	65.12	20230103	21150	-57.92	20230510	4500	97.78	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
120	20230810	101002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-410	5	-4.44	507086890	56796	48.97	9120	9160	8820	12010	6470	9240	8928.21	7.07	0	-23805	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	772	22.35	2.06	12	0.65	395.00	4285.00	21150	20230510	-58.25	4500	20220930	96.22	21150	-58.25	20230510	5390	63.82	20230103	21150	-58.25	20230510	4500	96.22	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
121	20230810	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-220	5	-2.38	79008670	8718	7.52	9120	9160	9010	12010	6470	9240	9062.71	7.07	0	-4362	9520	9380	9140	9000	8760	9450	9070	17	2770	200	5910	10	1	8740223	788	22.84	2.11	12	0.10	395.00	4285.00	21150	20230510	-57.35	4500	20220930	100.44	21150	-57.35	20230510	5390	67.35	20230103	21150	-57.35	20230510	4500	100.44	20220930	7.85	N	318000	200	17 억		618220	N	N	0	N	00	N
122	20230809	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	200	2	2.21	1054434110	115470	102.34	9050	9280	8900	11750	6330	9040	9131.71	6.70	0	31775	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	808	23.39	2.16	12	1.32	395.00	4285.00	21150	20230510	-56.31	4500	20220930	105.33	21150	-56.31	20230510	5390	71.43	20230103	21150	-56.31	20230510	4500	105.33	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
123	20230809	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	80	2	0.88	1025084980	112265	99.50	9050	9280	8900	11750	6330	9040	9130.98	6.70	0	29312	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	797	23.09	2.13	12	1.28	395.00	4285.00	21150	20230510	-56.88	4500	20220930	102.67	21150	-56.88	20230510	5390	69.20	20230103	21150	-56.88	20230510	4500	102.67	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
124	20230809	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	170	2	1.88	928829410	101763	90.19	9050	9280	8900	11750	6330	9040	9127.42	6.70	0	28165	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	805	23.32	2.15	12	1.16	395.00	4285.00	21150	20230510	-56.45	4500	20220930	104.67	21150	-56.45	20230510	5390	70.87	20230103	21150	-56.45	20230510	4500	104.67	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
125	20230809	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	190	2	2.10	849086480	93101	82.51	9050	9280	8900	11750	6330	9040	9120.10	6.70	0	25189	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	807	23.37	2.15	12	1.07	395.00	4285.00	21150	20230510	-56.36	4500	20220930	105.11	21150	-56.36	20230510	5390	71.24	20230103	21150	-56.36	20230510	4500	105.11	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
126	20230809	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	9210	170	2	1.88	724440770	79620	70.57	9050	9260	8900	11750	6330	9040	9098.76	6.70	0	20559	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	805	23.32	2.15	12	0.91	395.00	4285.00	21150	20230510	-56.45	4500	20220930	104.67	21150	-56.45	20230510	5390	70.87	20230103	21150	-56.45	20230510	4500	104.67	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
127	20230809	110955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	120	2	1.33	652664980	71828	63.66	9050	9260	8900	11750	6330	9040	9086.53	6.70	0	18192	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	801	23.19	2.14	12	0.82	395.00	4285.00	21150	20230510	-56.69	4500	20220930	103.56	21150	-56.69	20230510	5390	69.94	20230103	21150	-56.69	20230510	4500	103.56	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
128	20230809	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	60	2	0.66	414456160	45931	40.71	9050	9160	8900	11750	6330	9040	9023.44	6.70	0	10232	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	795	23.04	2.12	12	0.53	395.00	4285.00	21150	20230510	-56.97	4500	20220930	102.22	21150	-56.97	20230510	5390	68.83	20230103	21150	-56.97	20230510	4500	102.22	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
129	20230809	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-120	5	-1.33	98723720	11002	9.75	9050	9070	8900	11750	6330	9040	8972.98	6.70	0	-721	9420	9230	9100	8910	8780	9165	8845	17	2710	200	5780	10	1	8740223	780	22.58	2.08	12	0.13	395.00	4285.00	21150	20230510	-57.83	4500	20220930	98.22	21150	-57.83	20230510	5390	65.49	20230103	21150	-57.83	20230510	4500	98.22	20220930	7.92	N	318000	200	17 억		585942	N	N	0	N	00	N
130	20230808	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	9040	-110	5	-1.20	1014583470	112165	113.79	9100	9290	8970	11890	6410	9150	9045.20	6.60	0	8437	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	790	22.89	2.11	12	1.28	395.00	4285.00	21150	20230510	-57.26	4500	20220930	100.89	21150	-57.26	20230510	5390	67.72	20230103	21150	-57.26	20230510	4500	100.89	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
131	20230808	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-150	5	-1.64	733814870	81092	82.27	9100	9290	8970	11890	6410	9150	9048.82	6.60	0	7526	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	787	22.78	2.10	12	0.93	395.00	4285.00	21150	20230510	-57.45	4500	20220930	100.00	21150	-57.45	20230510	5390	66.98	20230103	21150	-57.45	20230510	4500	100.00	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
132	20230808	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-90	5	-0.98	533256310	58885	59.74	9100	9290	8970	11890	6410	9150	9055.45	6.60	0	-59	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	792	22.94	2.11	12	0.67	395.00	4285.00	21150	20230510	-57.16	4500	20220930	101.33	21150	-57.16	20230510	5390	68.09	20230103	21150	-57.16	20230510	4500	101.33	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
133	20230808	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-150	5	-1.64	497104530	54892	55.69	9100	9290	8970	11890	6410	9150	9055.57	6.60	0	-695	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	787	22.78	2.10	12	0.63	395.00	4285.00	21150	20230510	-57.45	4500	20220930	100.00	21150	-57.45	20230510	5390	66.98	20230103	21150	-57.45	20230510	4500	100.00	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
134	20230808	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-150	5	-1.64	463269450	51146	51.89	9100	9290	8970	11890	6410	9150	9057.29	6.60	0	1290	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	787	22.78	2.10	12	0.59	395.00	4285.00	21150	20230510	-57.45	4500	20220930	100.00	21150	-57.45	20230510	5390	66.98	20230103	21150	-57.45	20230510	4500	100.00	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
135	20230808	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-130	5	-1.42	349692440	38540	39.10	9100	9290	8970	11890	6410	9150	9072.94	6.60	0	-625	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	788	22.84	2.11	12	0.44	395.00	4285.00	21150	20230510	-57.35	4500	20220930	100.44	21150	-57.35	20230510	5390	67.35	20230103	21150	-57.35	20230510	4500	100.44	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
136	20230808	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	40	2	0.44	243576500	26870	27.26	9100	9290	8970	11890	6410	9150	9064.12	6.60	0	1777	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	803	23.27	2.14	12	0.31	395.00	4285.00	21150	20230510	-56.55	4500	20220930	104.22	21150	-56.55	20230510	5390	70.50	20230103	21150	-56.55	20230510	4500	104.22	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
137	20230808	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-30	5	-0.33	64090580	7008	7.11	9100	9290	9100	11890	6410	9150	9145.16	6.60	0	1805	9450	9300	9130	8980	8810	9215	8895	17	2740	200	5850	10	1	8740223	797	23.09	2.13	12	0.08	395.00	4285.00	21150	20230510	-56.88	4500	20220930	102.67	21150	-56.88	20230510	5390	69.20	20230103	21150	-56.88	20230510	4500	102.67	20220930	8.00	N	318000	200	17 억		576761	N	N	0	N	00	N
138	20230807	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-40	5	-0.44	873335450	95769	118.29	9260	9280	8960	11940	6440	9190	9119.13	6.50	0	8273	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	800	23.16	2.14	12	1.10	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
139	20230807	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	0	3	0.00	846190750	92803	114.63	9260	9280	8960	11940	6440	9190	9118.14	6.50	0	6723	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	803	23.27	2.14	12	1.06	395.00	4285.00	21150	20230510	-56.55	4500	20220930	104.22	21150	-56.55	20230510	5390	70.50	20230103	21150	-56.55	20230510	4500	104.22	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
140	20230807	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-50	5	-0.54	765635780	84010	103.76	9260	9280	8960	11940	6440	9190	9113.63	6.50	0	2479	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	799	23.14	2.13	12	0.96	395.00	4285.00	21150	20230510	-56.78	4500	20220930	103.11	21150	-56.78	20230510	5390	69.57	20230103	21150	-56.78	20230510	4500	103.11	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
141	20230807	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-40	5	-0.44	694344880	76213	94.13	9260	9280	8960	11940	6440	9190	9110.58	6.50	0	2093	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	800	23.16	2.14	12	0.87	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
142	20230807	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	40	2	0.44	635090080	69759	86.16	9260	9280	8960	11940	6440	9190	9104.06	6.50	0	3659	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	807	23.37	2.15	12	0.80	395.00	4285.00	21150	20230510	-56.36	4500	20220930	105.11	21150	-56.36	20230510	5390	71.24	20230103	21150	-56.36	20230510	4500	105.11	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
143	20230807	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	30	2	0.33	492332610	54285	67.05	9260	9280	8960	11940	6440	9190	9069.40	6.50	0	1642	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	806	23.34	2.15	12	0.62	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
144	20230807	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	9020	-170	5	-1.85	353184540	39049	48.23	9260	9280	8960	11940	6440	9190	9044.65	6.50	0	-1897	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	788	22.84	2.11	12	0.45	395.00	4285.00	21150	20230510	-57.35	4500	20220930	100.44	21150	-57.35	20230510	5390	67.35	20230103	21150	-57.35	20230510	4500	100.44	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
145	20230807	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	-120	5	-1.31	84793200	9310	11.50	9260	9280	8970	11940	6440	9190	9107.76	6.50	0	-3675	9563	9376	9213	9026	8863	9295	8945	17	2750	200	5880	10	1	8740223	793	22.96	2.12	12	0.11	395.00	4285.00	21150	20230510	-57.12	4500	20220930	101.56	21150	-57.12	20230510	5390	68.27	20230103	21150	-57.12	20230510	4500	101.56	20220930	7.90	N	318000	200	17 억		567817	N	N	0	N	00	N
146	20230804	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-50	5	-0.54	742550830	80775	53.87	9220	9400	9050	12010	6470	9240	9192.83	6.51	0	-2193	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	803	23.27	2.14	12	0.92	395.00	4285.00	21150	20230510	-56.55	4500	20220930	104.22	21150	-56.55	20230510	5390	70.50	20230103	21150	-56.55	20230510	4500	104.22	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
147	20230804	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-110	5	-1.19	703561160	76522	51.03	9220	9400	9050	12010	6470	9240	9194.23	6.51	0	-1592	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	798	23.11	2.13	12	0.88	395.00	4285.00	21150	20230510	-56.83	4500	20220930	102.89	21150	-56.83	20230510	5390	69.39	20230103	21150	-56.83	20230510	4500	102.89	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
148	20230804	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-40	5	-0.43	618046660	67184	44.81	9220	9400	9050	12010	6470	9240	9199.31	6.51	0	-2713	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	804	23.29	2.15	12	0.77	395.00	4285.00	21150	20230510	-56.50	4500	20220930	104.44	21150	-56.50	20230510	5390	70.69	20230103	21150	-56.50	20230510	4500	104.44	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
149	20230804	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-110	5	-1.19	538309180	58466	38.99	9220	9400	9050	12010	6470	9240	9207.22	6.51	0	-7509	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	798	23.11	2.13	12	0.67	395.00	4285.00	21150	20230510	-56.83	4500	20220930	102.89	21150	-56.83	20230510	5390	69.39	20230103	21150	-56.83	20230510	4500	102.89	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
150	20230804	120926	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-70	5	-0.76	393207650	42544	28.37	9220	9400	9150	12010	6470	9240	9242.38	6.51	0	-4522	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	801	23.22	2.14	12	0.49	395.00	4285.00	21150	20230510	-56.64	4500	20220930	103.78	21150	-56.64	20230510	5390	70.13	20230103	21150	-56.64	20230510	4500	103.78	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
151	20230804	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-50	5	-0.54	342774420	37057	24.71	9220	9400	9150	12010	6470	9240	9249.92	6.51	0	-6181	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	803	23.27	2.14	12	0.42	395.00	4285.00	21150	20230510	-56.55	4500	20220930	104.22	21150	-56.55	20230510	5390	70.50	20230103	21150	-56.55	20230510	4500	104.22	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
152	20230804	100922	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	30	2	0.32	236662690	25586	17.06	9220	9400	9150	12010	6470	9240	9249.69	6.51	0	-3056	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	810	23.47	2.16	12	0.29	395.00	4285.00	21150	20230510	-56.17	4500	20220930	106.00	21150	-56.17	20230510	5390	71.99	20230103	21150	-56.17	20230510	4500	106.00	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
153	20230804	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-90	5	-0.97	59408640	6463	4.31	9220	9300	9150	12010	6470	9240	9192.12	6.51	0	-4872	9706	9472	9326	9092	8946	9400	9020	17	2770	200	5910	10	1	8740223	800	23.16	2.14	12	0.07	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	7.80	N	318000	200	17 억		568759	N	N	0	N	00	N
154	20230803	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	-300	5	-3.14	1394672770	149714	129.82	9540	9560	9180	12400	6680	9540	9315.70	6.48	0	1545	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	808	23.39	2.16	12	1.71	395.00	4285.00	21150	20230510	-56.31	4500	20220930	105.33	21150	-56.31	20230510	5390	71.43	20230103	21150	-56.31	20230510	4500	105.33	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
155	20230803	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-260	5	-2.73	1314151320	141023	122.28	9540	9560	9180	12400	6680	9540	9318.70	6.48	0	-1669	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	811	23.49	2.17	12	1.61	395.00	4285.00	21150	20230510	-56.12	4500	20220930	106.22	21150	-56.12	20230510	5390	72.17	20230103	21150	-56.12	20230510	4500	106.22	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
156	20230803	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-290	5	-3.04	1125737890	120677	104.64	9540	9560	9180	12400	6680	9540	9328.52	6.48	0	-9223	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	808	23.42	2.16	12	1.38	395.00	4285.00	21150	20230510	-56.26	4500	20220930	105.56	21150	-56.26	20230510	5390	71.61	20230103	21150	-56.26	20230510	4500	105.56	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
157	20230803	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-290	5	-3.04	1039824700	111392	96.59	9540	9560	9180	12400	6680	9540	9334.82	6.48	0	-11394	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	808	23.42	2.16	12	1.27	395.00	4285.00	21150	20230510	-56.26	4500	20220930	105.56	21150	-56.26	20230510	5390	71.61	20230103	21150	-56.26	20230510	4500	105.56	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
158	20230803	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9250	-290	5	-3.04	941557810	100811	87.41	9540	9560	9180	12400	6680	9540	9339.83	6.48	0	-11459	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	808	23.42	2.16	12	1.15	395.00	4285.00	21150	20230510	-56.26	4500	20220930	105.56	21150	-56.26	20230510	5390	71.61	20230103	21150	-56.26	20230510	4500	105.56	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
159	20230803	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-320	5	-3.35	831611850	88890	77.08	9540	9560	9180	12400	6680	9540	9355.52	6.48	0	-13996	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	806	23.34	2.15	12	1.02	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
160	20230803	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-180	5	-1.89	421765280	44831	38.87	9540	9560	9220	12400	6680	9540	9407.89	6.48	0	-478	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	818	23.70	2.18	12	0.51	395.00	4285.00	21150	20230510	-55.74	4500	20220930	108.00	21150	-55.74	20230510	5390	73.65	20230103	21150	-55.74	20230510	4500	108.00	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
161	20230803	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-280	5	-2.94	137184930	14705	12.75	9540	9540	9220	12400	6680	9540	9329.13	6.48	0	-2510	10053	9796	9603	9346	9153	9925	9475	17	2860	200	6100	10	1	8740223	809	23.44	2.16	12	0.17	395.00	4285.00	21150	20230510	-56.22	4500	20220930	105.78	21150	-56.22	20230510	5390	71.80	20230103	21150	-56.22	20230510	4500	105.78	20220930	7.79	N	318000	200	17 억		566473	N	N	0	N	00	N
162	20230802	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	30	2	0.32	1093128470	113770	90.03	9450	9860	9410	12360	6660	9510	9608.23	6.43	0	4311	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	834	24.15	2.23	12	1.30	395.00	4285.00	21150	20230510	-54.89	4500	20220930	112.00	21150	-54.89	20230510	5390	76.99	20230103	21150	-54.89	20230510	4500	112.00	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
163	20230802	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	0	3	0.00	1020112720	106106	83.97	9450	9860	9410	12360	6660	9510	9614.09	6.43	0	4273	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	831	24.08	2.22	12	1.21	395.00	4285.00	21150	20230510	-55.04	4500	20220930	111.33	21150	-55.04	20230510	5390	76.44	20230103	21150	-55.04	20230510	4500	111.33	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
164	20230802	140925	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	10	2	0.11	885094410	91874	72.71	9450	9860	9410	12360	6660	9510	9633.79	6.43	0	1471	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	832	24.10	2.22	12	1.05	395.00	4285.00	21150	20230510	-54.99	4500	20220930	111.56	21150	-54.99	20230510	5390	76.62	20230103	21150	-54.99	20230510	4500	111.56	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
165	20230802	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	10	2	0.11	735514960	76107	60.23	9450	9860	9410	12360	6660	9510	9664.22	6.43	0	4654	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	832	24.10	2.22	12	0.87	395.00	4285.00	21150	20230510	-54.99	4500	20220930	111.56	21150	-54.99	20230510	5390	76.62	20230103	21150	-54.99	20230510	4500	111.56	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
166	20230802	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	90	2	0.95	670982290	69376	54.90	9450	9860	9410	12360	6660	9510	9671.68	6.43	0	6309	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	839	24.30	2.24	12	0.79	395.00	4285.00	21150	20230510	-54.61	4500	20220930	113.33	21150	-54.61	20230510	5390	78.11	20230103	21150	-54.61	20230510	4500	113.33	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
167	20230802	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	210	2	2.21	501835330	51787	40.98	9450	9860	9410	12360	6660	9510	9690.37	6.43	0	11166	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	850	24.61	2.27	12	0.59	395.00	4285.00	21150	20230510	-54.04	4500	20220930	116.00	21150	-54.04	20230510	5390	80.33	20230103	21150	-54.04	20230510	4500	116.00	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
168	20230802	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	200	2	2.10	237544200	24641	19.50	9450	9740	9410	12360	6660	9510	9640.20	6.43	0	10352	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	849	24.58	2.27	12	0.28	395.00	4285.00	21150	20230510	-54.09	4500	20220930	115.78	21150	-54.09	20230510	5390	80.15	20230103	21150	-54.09	20230510	4500	115.78	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
169	20230802	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	60	2	0.63	34509490	3634	2.88	9450	9600	9410	12360	6660	9510	9496.28	6.43	0	1240	10050	9780	9600	9330	9150	9690	9240	17	2850	200	6080	10	1	8740223	836	24.23	2.23	12	0.04	395.00	4285.00	21150	20230510	-54.75	4500	20220930	112.67	21150	-54.75	20230510	5390	77.55	20230103	21150	-54.75	20230510	4500	112.67	20220930	7.96	N	318000	200	17 억		562051	N	N	0	N	00	N
170	20230801	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	-160	5	-1.65	1213622700	126206	77.00	9670	9870	9420	12570	6770	9670	9616.22	6.53	0	-8932	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	831	24.08	2.22	12	1.44	395.00	4285.00	21150	20230510	-55.04	4500	20220930	111.33	21150	-55.04	20230510	5390	76.44	20230103	21150	-55.04	20230510	4500	111.33	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
171	20230801	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	20	2	0.21	1151509700	119727	73.05	9670	9870	9420	12570	6770	9670	9617.79	6.53	0	-10196	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	847	24.53	2.26	12	1.37	395.00	4285.00	21150	20230510	-54.18	4500	20220930	115.33	21150	-54.18	20230510	5390	79.78	20230103	21150	-54.18	20230510	4500	115.33	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
172	20230801	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-110	5	-1.14	1004782370	104410	63.70	9670	9870	9420	12570	6770	9670	9623.43	6.53	0	-12722	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	836	24.20	2.23	12	1.19	395.00	4285.00	21150	20230510	-54.80	4500	20220930	112.44	21150	-54.80	20230510	5390	77.37	20230103	21150	-54.80	20230510	4500	112.44	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
173	20230801	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-140	5	-1.45	712700790	73674	44.95	9670	9870	9530	12570	6770	9670	9673.71	6.53	0	-8318	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	833	24.13	2.22	12	0.84	395.00	4285.00	21150	20230510	-54.94	4500	20220930	111.78	21150	-54.94	20230510	5390	76.81	20230103	21150	-54.94	20230510	4500	111.78	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
174	20230801	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	30	2	0.31	557405770	57477	35.07	9670	9870	9530	12570	6770	9670	9697.89	6.53	0	-811	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	848	24.56	2.26	12	0.66	395.00	4285.00	21150	20230510	-54.14	4500	20220930	115.56	21150	-54.14	20230510	5390	79.96	20230103	21150	-54.14	20230510	4500	115.56	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
175	20230801	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	9710	40	2	0.41	432112760	44539	27.17	9670	9870	9530	12570	6770	9670	9701.90	6.53	0	-1508	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	849	24.58	2.27	12	0.51	395.00	4285.00	21150	20230510	-54.09	4500	20220930	115.78	21150	-54.09	20230510	5390	80.15	20230103	21150	-54.09	20230510	4500	115.78	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
176	20230801	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	110	2	1.14	335573120	34634	21.13	9670	9870	9530	12570	6770	9670	9689.12	6.53	0	896	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	855	24.76	2.28	12	0.40	395.00	4285.00	21150	20230510	-53.76	4500	20220930	117.33	21150	-53.76	20230510	5390	81.45	20230103	21150	-53.76	20230510	4500	117.33	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N
177	20230801	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-40	5	-0.41	88096340	9183	5.60	9670	9800	9530	12570	6770	9670	9593.42	6.53	0	749	10090	9880	9580	9370	9070	9730	9220	17	2900	200	6180	10	1	8740223	842	24.38	2.25	12	0.11	395.00	4285.00	21150	20230510	-54.47	4500	20220930	114.00	21150	-54.47	20230510	5390	78.66	20230103	21150	-54.47	20230510	4500	114.00	20220930	8.17	N	318000	200	17 억		570894	N	N	0	N	00	N