KissMeData/101360/price/prices-20230801.csv at d21a4642e3c77e556b7d64f466e00a23806983c5

Files

2024-11-17 15:27:48 +09:00

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160751	57	100.00	KOSDAQ	화학	N	N	N	N	N	34800	50	2	0.14	7128638850	204402	72.21	34950	35550	34100	45150	24350	34750	34875.61	1.87	-19679	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3973	4971.43	4.63	12	1.79	7.00	7510.00	53800	20230329	-35.32	23950	20221229	45.30	53800	-35.32	20230329	24250	43.51	20230103	53800	-35.32	20230329	23950	45.30	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
3	20230831	150950	57	100.00	KOSDAQ	화학	N	N	N	N	N	35000	250	2	0.72	6922936500	198517	70.13	34950	35550	34100	45150	24350	34750	34873.27	1.87	-18032	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3995	5000.00	4.66	12	1.74	7.00	7510.00	53800	20230329	-34.94	23950	20221229	46.14	53800	-34.94	20230329	24250	44.33	20230103	53800	-34.94	20230329	23950	46.14	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
4	20230831	141050	57	100.00	KOSDAQ	화학	N	N	N	N	N	34550	-200	5	-0.58	6163208500	176763	62.44	34950	35550	34100	45150	24350	34750	34867.08	1.87	-14795	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3944	4935.71	4.60	12	1.55	7.00	7510.00	53800	20230329	-35.78	23950	20221229	44.26	53800	-35.78	20230329	24250	42.47	20230103	53800	-35.78	20230329	23950	44.26	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
5	20230831	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	34550	-200	5	-0.58	5159872150	147831	52.22	34950	35550	34100	45150	24350	34750	34903.87	1.87	-9191	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3944	4935.71	4.60	12	1.30	7.00	7510.00	53800	20230329	-35.78	23950	20221229	44.26	53800	-35.78	20230329	24250	42.47	20230103	53800	-35.78	20230329	23950	44.26	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
6	20230831	121042	57	100.00	KOSDAQ	화학	N	N	N	N	N	34500	-250	5	-0.72	4324805750	123516	43.63	34950	35550	34250	45150	24350	34750	35014.16	1.87	-5191	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3938	4928.57	4.59	12	1.08	7.00	7510.00	53800	20230329	-35.87	23950	20221229	44.05	53800	-35.87	20230329	24250	42.27	20230103	53800	-35.87	20230329	23950	44.05	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
7	20230831	111455	57	100.00	KOSDAQ	화학	N	N	N	N	N	34950	200	2	0.58	3723903250	106172	37.51	34950	35550	34250	45150	24350	34750	35074.28	1.87	-8736	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3990	4992.86	4.65	12	0.93	7.00	7510.00	53800	20230329	-35.04	23950	20221229	45.93	53800	-35.04	20230329	24250	44.12	20230103	53800	-35.04	20230329	23950	45.93	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
8	20230831	101133	57	100.00	KOSDAQ	화학	N	N	N	N	N	35100	350	2	1.01	2653567250	75782	26.77	34950	35500	34250	45150	24350	34750	35015.83	1.87	-11692	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	4007	5014.29	4.67	12	0.66	7.00	7510.00	53800	20230329	-34.76	23950	20221229	46.56	53800	-34.76	20230329	24250	44.74	20230103	53800	-34.76	20230329	23950	46.56	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
9	20230831	090958	57	100.00	KOSDAQ	화학	N	N	N	N	N	34750	0	3	0.00	509560200	14759	5.21	34950	34950	34250	45150	24350	34750	34525.24	1.87	-2676	36316	35532	33966	33182	31616	35925	33575	57	10400	500	25020	50	1	11415283	3967	4964.29	4.63	12	0.13	7.00	7510.00	53800	20230329	-35.41	23950	20221229	45.09	53800	-35.41	20230329	24250	43.30	20230103	53800	-35.41	20230329	23950	45.09	20221229	7.19	N	101360	500	57 억	213311	N	N	0	N	N
10	20230830	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	34750	1750	2	5.30	9544869300	281943	356.97	33600	34750	32400	42900	23100	33000	33849.98	1.90	-4313	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3967	4964.29	4.63	12	2.47	7.00	7510.00	53800	20230329	-35.41	23950	20221229	45.09	53800	-35.41	20230329	24250	43.30	20230103	53800	-35.41	20230329	23950	45.09	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
11	20230830	150929	57	100.00	KOSDAQ	화학	N	N	N	N	N	34650	1650	2	5.00	8804766150	260622	329.98	33600	34700	32400	42900	23100	33000	33783.66	1.90	-497	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3955	4950.00	4.61	12	2.28	7.00	7510.00	53800	20230329	-35.59	23950	20221229	44.68	53800	-35.59	20230329	24250	42.89	20230103	53800	-35.59	20230329	23950	44.68	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
12	20230830	141014	57	100.00	KOSDAQ	화학	N	N	N	N	N	34350	1350	2	4.09	7038570350	209291	264.99	33600	34700	32400	42900	23100	33000	33630.54	1.90	-3169	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3921	4907.14	4.57	12	1.83	7.00	7510.00	53800	20230329	-36.15	23950	20221229	43.42	53800	-36.15	20230329	24250	41.65	20230103	53800	-36.15	20230329	23950	43.42	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
13	20230830	131001	57	100.00	KOSDAQ	화학	N	N	N	N	N	34200	1200	2	3.64	5479414900	163920	207.54	33600	34300	32400	42900	23100	33000	33427.37	1.90	-429	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3904	4885.71	4.55	12	1.44	7.00	7510.00	53800	20230329	-36.43	23950	20221229	42.80	53800	-36.43	20230329	24250	41.03	20230103	53800	-36.43	20230329	23950	42.80	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
14	20230830	121016	57	100.00	KOSDAQ	화학	N	N	N	N	N	34150	1150	2	3.48	4297667350	129171	163.54	33600	34200	32400	42900	23100	33000	33271.15	1.90	-4384	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3898	4878.57	4.55	12	1.13	7.00	7510.00	53800	20230329	-36.52	23950	20221229	42.59	53800	-36.52	20230329	24250	40.82	20230103	53800	-36.52	20230329	23950	42.59	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
15	20230830	111442	57	100.00	KOSDAQ	화학	N	N	N	N	N	33050	50	2	0.15	2241949150	68116	86.24	33600	33650	32400	42900	23100	33000	32913.69	1.90	-1385	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3773	4721.43	4.40	12	0.60	7.00	7510.00	53800	20230329	-38.57	23950	20221229	38.00	53800	-38.57	20230329	24250	36.29	20230103	53800	-38.57	20230329	23950	38.00	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
16	20230830	101045	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	-350	5	-1.06	1373326000	41653	52.74	33600	33650	32400	42900	23100	33000	32970.64	1.90	2995	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3727	4664.29	4.35	12	0.36	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
17	20230830	090943	57	100.00	KOSDAQ	화학	N	N	N	N	N	33200	200	2	0.61	281624000	8482	10.74	33600	33650	32900	42900	23100	33000	33202.55	1.90	-3801	33700	33350	32750	32400	31800	33525	32575	57	9900	500	23760	50	1	11415283	3790	4742.86	4.42	12	0.07	7.00	7510.00	53800	20230329	-38.29	23950	20221229	38.62	53800	-38.29	20230329	24250	36.91	20230103	53800	-38.29	20230329	23950	38.62	20221229	7.11	N	101360	500	57 억	217429	N	N	1	N	N
18	20230829	160750	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	600	2	1.85	2568259450	78694	32.83	32750	33100	32150	42100	22700	32400	32635.63	1.97	-7486	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3767	4714.29	4.39	12	0.69	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	7.07	N	101360	500	57 억	225249	N	N	1	N	N
19	20230829	150936	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	350	2	1.08	2205020900	67670	28.23	32750	32950	32150	42100	22700	32400	32585.00	1.97	-4664	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3739	4678.57	4.36	12	0.59	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
20	20230829	141045	57	100.00	KOSDAQ	화학	N	N	N	N	N	32700	300	2	0.93	1928566250	59217	24.70	32750	32950	32150	42100	22700	32400	32567.87	1.97	-2587	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3733	4671.43	4.35	12	0.52	7.00	7510.00	53800	20230329	-39.22	23950	20221229	36.53	53800	-39.22	20230329	24250	34.85	20230103	53800	-39.22	20230329	23950	36.53	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
21	20230829	130958	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	350	2	1.08	1820766100	55917	23.33	32750	32950	32150	42100	22700	32400	32562.04	1.97	-2293	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3739	4678.57	4.36	12	0.49	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
22	20230829	121034	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	250	2	0.77	1387114300	42667	17.80	32750	32900	32150	42100	22700	32400	32510.32	1.97	-2409	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3727	4664.29	4.35	12	0.37	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
23	20230829	111703	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	250	2	0.77	1294038800	39818	16.61	32750	32900	32150	42100	22700	32400	32498.92	1.97	-1927	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3727	4664.29	4.35	12	0.35	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
24	20230829	101127	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	150	2	0.46	903742750	27826	11.61	32750	32800	32150	42100	22700	32400	32478.45	1.97	-4942	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3716	4650.00	4.33	12	0.24	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
25	20230829	090736	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	0	3	0.00	293632400	9039	3.77	32750	32800	32150	42100	22700	32400	32485.37	1.97	-4965	34266	33332	32266	31332	30266	33800	31800	57	9700	500	23320	50	1	11415283	3699	4628.57	4.31	12	0.08	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	7.07	N	101360	500	57 억	225249	N	N	2	N	N
26	20230828	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	1250	2	4.01	7778159000	239239	262.61	31550	33200	31200	40450	21850	31150	32513.49	1.76	24509	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3699	4628.57	4.31	12	2.10	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
27	20230828	150737	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	1150	2	3.69	7544741450	232035	254.70	31550	33200	31200	40450	21850	31150	32516.77	1.76	25369	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3687	4614.29	4.30	12	2.03	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
28	20230828	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	1600	2	5.14	5738040350	176398	193.63	31550	33200	31200	40450	21850	31150	32530.59	1.76	9206	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3739	4678.57	4.36	12	1.55	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
29	20230828	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	1850	2	5.94	5177380150	159355	174.92	31550	33100	31200	40450	21850	31150	32491.37	1.76	8816	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3767	4714.29	4.39	12	1.40	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
30	20230828	120735	57	100.00	KOSDAQ	화학	N	N	N	N	N	32750	1600	2	5.14	4672625900	144019	158.09	31550	33100	31200	40450	21850	31150	32446.40	1.76	8972	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3739	4678.57	4.36	12	1.26	7.00	7510.00	53800	20230329	-39.13	23950	20221229	36.74	53800	-39.13	20230329	24250	35.05	20230103	53800	-39.13	20230329	23950	36.74	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
31	20230828	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	32850	1700	2	5.46	3403804000	105348	115.64	31550	33050	31200	40450	21850	31150	32312.41	1.76	1451	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3750	4692.86	4.37	12	0.92	7.00	7510.00	53800	20230329	-38.94	23950	20221229	37.16	53800	-38.94	20230329	24250	35.46	20230103	53800	-38.94	20230329	23950	37.16	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
32	20230828	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	1250	2	4.01	1821098500	56987	62.55	31550	32800	31200	40450	21850	31150	31959.37	1.76	-8	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3699	4628.57	4.31	12	0.50	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
33	20230828	090737	57	100.00	KOSDAQ	화학	N	N	N	N	N	31250	100	2	0.32	143228100	4567	5.01	31550	31650	31200	40450	21850	31150	31371.72	1.76	-1064	32516	31832	31016	30332	29516	32175	30675	57	9300	500	22420	50	1	11415283	3567	4464.29	4.16	12	0.04	7.00	7510.00	53800	20230329	-41.91	23950	20221229	30.48	53800	-41.91	20230329	24250	28.87	20230103	53800	-41.91	20230329	23950	30.48	20221229	7.03	N	101360	500	57 억	200733	N	N	2	N	N
34	20230825	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	31150	200	2	0.65	2818470450	91018	194.09	30200	31700	30200	40200	21700	30950	30966.03	1.78	-2716	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3556	4450.00	4.15	12	0.80	7.00	7510.00	53800	20230329	-42.10	23950	20221229	30.06	53800	-42.10	20230329	24250	28.45	20230103	53800	-42.10	20230329	23950	30.06	20221229	6.94	N	101360	500	57 억	203161	N	N	2	N	N
35	20230825	150735	57	100.00	KOSDAQ	화학	N	N	N	N	N	31200	250	2	0.81	2625816500	84840	180.91	30200	31700	30200	40200	21700	30950	30950.22	1.78	-1394	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3562	4457.14	4.15	12	0.74	7.00	7510.00	53800	20230329	-42.01	23950	20221229	30.27	53800	-42.01	20230329	24250	28.66	20230103	53800	-42.01	20230329	23950	30.27	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
36	20230825	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	31200	250	2	0.81	1851519350	60058	128.07	30200	31300	30200	40200	21700	30950	30828.85	1.78	3329	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3562	4457.14	4.15	12	0.53	7.00	7510.00	53800	20230329	-42.01	23950	20221229	30.27	53800	-42.01	20230329	24250	28.66	20230103	53800	-42.01	20230329	23950	30.27	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
37	20230825	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	-150	5	-0.48	1539081600	49958	106.53	30200	31300	30200	40200	21700	30950	30807.51	1.78	1563	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3516	4400.00	4.10	12	0.44	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
38	20230825	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	30750	-200	5	-0.65	1196137050	38805	82.75	30200	31300	30200	40200	21700	30950	30824.30	1.78	2874	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3510	4392.86	4.09	12	0.34	7.00	7510.00	53800	20230329	-42.84	23950	20221229	28.39	53800	-42.84	20230329	24250	26.80	20230103	53800	-42.84	20230329	23950	28.39	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
39	20230825	110732	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	-50	5	-0.16	999529850	32425	69.14	30200	31300	30200	40200	21700	30950	30825.90	1.78	3354	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3527	4414.29	4.11	12	0.28	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
40	20230825	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	30850	-100	5	-0.32	615874450	19966	42.58	30200	31300	30200	40200	21700	30950	30846.16	1.78	3180	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3522	4407.14	4.11	12	0.17	7.00	7510.00	53800	20230329	-42.66	23950	20221229	28.81	53800	-42.66	20230329	24250	27.22	20230103	53800	-42.66	20230329	23950	28.81	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
41	20230825	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	30750	-200	5	-0.65	127221100	4170	8.89	30200	30900	30200	40200	21700	30950	30508.66	1.78	836	31616	31282	30816	30482	30016	31450	30650	57	9250	500	22280	50	1	11415283	3510	4392.86	4.09	12	0.04	7.00	7510.00	53800	20230329	-42.84	23950	20221229	28.39	53800	-42.84	20230329	24250	26.80	20230103	53800	-42.84	20230329	23950	28.39	20221229	6.94	N	101360	500	57 억	203161	N	N	0	N	N
42	20230824	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	30950	350	2	1.14	1411719350	45938	60.40	30700	31150	30350	39750	21450	30600	30730.69	1.79	-716	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3533	4421.43	4.12	12	0.40	7.00	7510.00	53800	20230329	-42.47	23950	20221229	29.23	53800	-42.47	20230329	24250	27.63	20230103	53800	-42.47	20230329	23950	29.23	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
43	20230824	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	400	2	1.31	1302934050	42428	55.78	30700	31150	30350	39750	21450	30600	30709.30	1.79	-131	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3539	4428.57	4.13	12	0.37	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
44	20230824	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	300	2	0.98	985451450	32182	42.31	30700	31150	30350	39750	21450	30600	30621.20	1.79	124	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3527	4414.29	4.11	12	0.28	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
45	20230824	130729	57	100.00	KOSDAQ	화학	N	N	N	N	N	30700	100	2	0.33	714694850	23341	30.69	30700	31150	30350	39750	21450	30600	30619.72	1.79	-1373	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3504	4385.71	4.09	12	0.20	7.00	7510.00	53800	20230329	-42.94	23950	20221229	28.18	53800	-42.94	20230329	24250	26.60	20230103	53800	-42.94	20230329	23950	28.18	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
46	20230824	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	0	3	0.00	620017750	20256	26.63	30700	31150	30350	39750	21450	30600	30609.09	1.79	-1063	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3493	4371.43	4.07	12	0.18	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
47	20230824	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	30650	50	2	0.16	539035150	17609	23.15	30700	31150	30350	39750	21450	30600	30611.34	1.79	-1097	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3499	4378.57	4.08	12	0.15	7.00	7510.00	53800	20230329	-43.03	23950	20221229	27.97	53800	-43.03	20230329	24250	26.39	20230103	53800	-43.03	20230329	23950	27.97	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
48	20230824	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	30400	-200	5	-0.65	387391600	12648	16.63	30700	31150	30350	39750	21450	30600	30628.68	1.79	-1389	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3470	4342.86	4.05	12	0.11	7.00	7510.00	53800	20230329	-43.49	23950	20221229	26.93	53800	-43.49	20230329	24250	25.36	20230103	53800	-43.49	20230329	23950	26.93	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
49	20230824	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	0	3	0.00	68791350	2231	2.93	30700	31150	30600	39750	21450	30600	30834.31	1.79	-913	31333	30966	30533	30166	29733	30750	29950	57	9150	500	22030	50	1	11415283	3493	4371.43	4.07	12	0.02	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	7.00	N	101360	500	57 억	203811	N	N	0	N	N
50	20230823	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-200	5	-0.65	2292820150	75550	84.95	30800	30900	30100	40000	21600	30800	30348.33	1.90	-13001	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3493	4371.43	4.07	12	0.66	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
51	20230823	150723	57	100.00	KOSDAQ	화학	N	N	N	N	N	30450	-350	5	-1.14	2226786300	73386	82.52	30800	30900	30100	40000	21600	30800	30343.48	1.90	-12912	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3476	4350.00	4.05	12	0.64	7.00	7510.00	53800	20230329	-43.40	23950	20221229	27.14	53800	-43.40	20230329	24250	25.57	20230103	53800	-43.40	20230329	23950	27.14	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
52	20230823	140727	57	100.00	KOSDAQ	화학	N	N	N	N	N	30100	-700	5	-2.27	1814572800	59772	67.21	30800	30900	30100	40000	21600	30800	30358.24	1.90	-16112	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3436	4300.00	4.01	12	0.52	7.00	7510.00	53800	20230329	-44.05	23950	20221229	25.68	53800	-44.05	20230329	24250	24.12	20230103	53800	-44.05	20230329	23950	25.68	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
53	20230823	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	30250	-550	5	-1.79	1302453700	42826	48.15	30800	30900	30100	40000	21600	30800	30412.69	1.90	-13557	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3453	4321.43	4.03	12	0.38	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
54	20230823	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	-500	5	-1.62	1167717750	38388	43.16	30800	30900	30100	40000	21600	30800	30418.82	1.90	-13243	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3459	4328.57	4.03	12	0.34	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
55	20230823	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	30450	-350	5	-1.14	981081350	32222	36.23	30800	30900	30100	40000	21600	30800	30447.56	1.90	-13389	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3476	4350.00	4.05	12	0.28	7.00	7510.00	53800	20230329	-43.40	23950	20221229	27.14	53800	-43.40	20230329	24250	25.57	20230103	53800	-43.40	20230329	23950	27.14	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
56	20230823	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	30450	-350	5	-1.14	630261700	20652	23.22	30800	30900	30100	40000	21600	30800	30518.19	1.90	-10191	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3476	4350.00	4.05	12	0.18	7.00	7510.00	53800	20230329	-43.40	23950	20221229	27.14	53800	-43.40	20230329	24250	25.57	20230103	53800	-43.40	20230329	23950	27.14	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
57	20230823	090730	57	100.00	KOSDAQ	화학	N	N	N	N	N	30200	-600	5	-1.95	218518100	7202	8.10	30800	30800	30100	40000	21600	30800	30341.31	1.90	-4439	31933	31366	30983	30416	30033	31650	30700	57	9200	500	22170	50	1	11415283	3447	4314.29	4.02	12	0.06	7.00	7510.00	53800	20230329	-43.87	23950	20221229	26.10	53800	-43.87	20230329	24250	24.54	20230103	53800	-43.87	20230329	23950	26.10	20221229	7.03	N	101360	500	57 억	217161	N	N	0	N	N
58	20230822	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	500	2	1.65	2747993300	88555	87.05	30700	31550	30600	39350	21250	30300	31031.57	1.92	-2083	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3516	4400.00	4.10	12	0.78	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
59	20230822	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	700	2	2.31	2657694450	85626	84.17	30700	31550	30600	39350	21250	30300	31038.40	1.92	-1192	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3539	4428.57	4.13	12	0.75	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
60	20230822	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	600	2	1.98	2321797950	74746	73.47	30700	31550	30600	39350	21250	30300	31062.50	1.92	-1916	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3527	4414.29	4.11	12	0.65	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
61	20230822	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	31150	850	2	2.81	1928581700	62050	60.99	30700	31550	30600	39350	21250	30300	31081.09	1.92	-1088	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3556	4450.00	4.15	12	0.54	7.00	7510.00	53800	20230329	-42.10	23950	20221229	30.06	53800	-42.10	20230329	24250	28.45	20230103	53800	-42.10	20230329	23950	30.06	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
62	20230822	120708	57	100.00	KOSDAQ	화학	N	N	N	N	N	31100	800	2	2.64	1555350350	50102	49.25	30700	31550	30600	39350	21250	30300	31043.68	1.92	-3568	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3550	4442.86	4.14	12	0.44	7.00	7510.00	53800	20230329	-42.19	23950	20221229	29.85	53800	-42.19	20230329	24250	28.25	20230103	53800	-42.19	20230329	23950	29.85	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
63	20230822	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	600	2	1.98	1349390650	43457	42.72	30700	31550	30600	39350	21250	30300	31051.17	1.92	-3469	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3527	4414.29	4.11	12	0.38	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
64	20230822	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	30700	400	2	1.32	903679900	29070	28.58	30700	31550	30600	39350	21250	30300	31086.34	1.92	-1807	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3504	4385.71	4.09	12	0.25	7.00	7510.00	53800	20230329	-42.94	23950	20221229	28.18	53800	-42.94	20230329	24250	26.60	20230103	53800	-42.94	20230329	23950	28.18	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
65	20230822	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	700	2	2.31	384018250	12270	12.06	30700	31550	30700	39350	21250	30300	31297.33	1.92	-1555	31933	31116	30483	29666	29033	31525	30075	57	9050	500	21810	50	1	11415283	3539	4428.57	4.13	12	0.11	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	7.04	N	101360	500	57 억	219055	N	N	0	N	N
66	20230821	160715	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	200	2	0.66	3105630800	101204	125.17	29850	31300	29850	39100	21100	30100	30690.70	1.80	12529	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3459	4328.57	4.03	12	0.89	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
67	20230821	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	30350	250	2	0.83	2953041150	96172	118.94	29850	31300	29850	39100	21100	30100	30705.84	1.80	10790	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3465	4335.71	4.04	12	0.84	7.00	7510.00	53800	20230329	-43.59	23950	20221229	26.72	53800	-43.59	20230329	24250	25.15	20230103	53800	-43.59	20230329	23950	26.72	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
68	20230821	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	700	2	2.33	2344444350	76155	94.19	29850	31300	29850	39100	21100	30100	30785.18	1.80	8387	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3516	4400.00	4.10	12	0.67	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
69	20230821	130725	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	700	2	2.33	2250945150	73112	90.42	29850	31300	29850	39100	21100	30100	30787.65	1.80	7968	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3516	4400.00	4.10	12	0.64	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
70	20230821	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	30900	800	2	2.66	2039881650	66270	81.96	29850	31300	29850	39100	21100	30100	30781.39	1.80	7120	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3527	4414.29	4.11	12	0.58	7.00	7510.00	53800	20230329	-42.57	23950	20221229	29.02	53800	-42.57	20230329	24250	27.42	20230103	53800	-42.57	20230329	23950	29.02	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
71	20230821	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	30950	850	2	2.82	1536551000	49884	61.70	29850	31300	29850	39100	21100	30100	30802.51	1.80	5060	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3533	4421.43	4.12	12	0.44	7.00	7510.00	53800	20230329	-42.47	23950	20221229	29.23	53800	-42.47	20230329	24250	27.63	20230103	53800	-42.47	20230329	23950	29.23	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
72	20230821	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	30700	600	2	1.99	1075768600	35045	43.34	29850	31100	29850	39100	21100	30100	30696.81	1.80	3949	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3504	4385.71	4.09	12	0.31	7.00	7510.00	53800	20230329	-42.94	23950	20221229	28.18	53800	-42.94	20230329	24250	26.60	20230103	53800	-42.94	20230329	23950	28.18	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
73	20230821	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	30500	400	2	1.33	92511450	3083	3.81	29850	30500	29850	39100	21100	30100	30006.90	1.80	373	31233	30666	30233	29666	29233	30950	29950	57	9000	500	21670	50	1	11415283	3482	4357.14	4.06	12	0.03	7.00	7510.00	53800	20230329	-43.31	23950	20221229	27.35	53800	-43.31	20230329	24250	25.77	20230103	53800	-43.31	20230329	23950	27.35	20221229	7.03	N	101360	500	57 억	205886	N	N	0	N	N
74	20230818	160717	57	100.00	KOSDAQ	화학	N	N	N	N	N	30100	-500	5	-1.63	2434743450	80560	51.59	29800	30800	29800	39750	21450	30600	30222.92	1.65	17224	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3436	4300.00	4.01	12	0.71	7.00	7510.00	53800	20230329	-44.05	23950	20221229	25.68	53800	-44.05	20230329	24250	24.12	20230103	53800	-44.05	20230329	23950	25.68	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
75	20230818	150710	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	-300	5	-0.98	2297091450	75993	48.67	29800	30800	29800	39750	21450	30600	30227.58	1.65	17159	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3459	4328.57	4.03	12	0.67	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
76	20230818	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	30250	-350	5	-1.14	1957179300	64729	41.45	29800	30800	29800	39750	21450	30600	30236.41	1.65	15225	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3453	4321.43	4.03	12	0.57	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
77	20230818	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	30300	-300	5	-0.98	1852129250	61260	39.23	29800	30800	29800	39750	21450	30600	30233.80	1.65	13891	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3459	4328.57	4.03	12	0.54	7.00	7510.00	53800	20230329	-43.68	23950	20221229	26.51	53800	-43.68	20230329	24250	24.95	20230103	53800	-43.68	20230329	23950	26.51	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
78	20230818	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	30200	-400	5	-1.31	1661279100	54929	35.18	29800	30800	29800	39750	21450	30600	30243.99	1.65	13811	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3447	4314.29	4.02	12	0.48	7.00	7510.00	53800	20230329	-43.87	23950	20221229	26.10	53800	-43.87	20230329	24250	24.54	20230103	53800	-43.87	20230329	23950	26.10	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
79	20230818	110713	57	100.00	KOSDAQ	화학	N	N	N	N	N	30250	-350	5	-1.14	1205966000	39841	25.51	29800	30800	29800	39750	21450	30600	30269.31	1.65	9159	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3453	4321.43	4.03	12	0.35	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
80	20230818	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	30100	-500	5	-1.63	701036450	23129	14.81	29800	30800	29800	39750	21450	30600	30309.61	1.65	5334	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3436	4300.00	4.01	12	0.20	7.00	7510.00	53800	20230329	-44.05	23950	20221229	25.68	53800	-44.05	20230329	24250	24.12	20230103	53800	-44.05	20230329	23950	25.68	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
81	20230818	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	30500	-100	5	-0.33	204557350	6764	4.33	29800	30650	29800	39750	21450	30600	30241.06	1.65	2530	32233	31416	30433	29616	28633	31825	30025	57	9150	500	22030	50	1	11415283	3482	4357.14	4.06	12	0.06	7.00	7510.00	53800	20230329	-43.31	23950	20221229	27.35	53800	-43.31	20230329	24250	25.77	20230103	53800	-43.31	20230329	23950	27.35	20221229	6.95	N	101360	500	57 억	188503	N	N	0	N	N
82	20230817	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	250	2	0.82	4711636750	154971	88.10	30050	31250	29450	39450	21250	30350	30402.88	1.48	19110	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3493	4371.43	4.07	12	1.36	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
83	20230817	150721	57	100.00	KOSDAQ	화학	N	N	N	N	N	30850	500	2	1.65	4305198550	141711	80.57	30050	31250	29450	39450	21250	30350	30380.13	1.48	11837	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3522	4407.14	4.11	12	1.24	7.00	7510.00	53800	20230329	-42.66	23950	20221229	28.81	53800	-42.66	20230329	24250	27.22	20230103	53800	-42.66	20230329	23950	28.81	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
84	20230817	140715	57	100.00	KOSDAQ	화학	N	N	N	N	N	31000	650	2	2.14	3693139700	121948	69.33	30050	31050	29450	39450	21250	30350	30284.54	1.48	10083	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3539	4428.57	4.13	12	1.07	7.00	7510.00	53800	20230329	-42.38	23950	20221229	29.44	53800	-42.38	20230329	24250	27.84	20230103	53800	-42.38	20230329	23950	29.44	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
85	20230817	130712	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	450	2	1.48	3156777550	104562	59.45	30050	31000	29450	39450	21250	30350	30190.47	1.48	6580	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3516	4400.00	4.10	12	0.92	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
86	20230817	120715	57	100.00	KOSDAQ	화학	N	N	N	N	N	30750	400	2	1.32	2427489550	80822	45.95	30050	30750	29450	39450	21250	30350	30034.97	1.48	3211	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3510	4392.86	4.09	12	0.71	7.00	7510.00	53800	20230329	-42.84	23950	20221229	28.39	53800	-42.84	20230329	24250	26.80	20230103	53800	-42.84	20230329	23950	28.39	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
87	20230817	110715	57	100.00	KOSDAQ	화학	N	N	N	N	N	30150	-200	5	-0.66	2016359700	67319	38.27	30050	30550	29450	39450	21250	30350	29952.25	1.48	1213	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3442	4307.14	4.01	12	0.59	7.00	7510.00	53800	20230329	-43.96	23950	20221229	25.89	53800	-43.96	20230329	24250	24.33	20230103	53800	-43.96	20230329	23950	25.89	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
88	20230817	100712	57	100.00	KOSDAQ	화학	N	N	N	N	N	30050	-300	5	-0.99	1128904300	37840	21.51	30050	30300	29450	39450	21250	30350	29833.47	1.48	3572	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3430	4292.86	4.00	12	0.33	7.00	7510.00	53800	20230329	-44.14	23950	20221229	25.47	53800	-44.14	20230329	24250	23.92	20230103	53800	-44.14	20230329	23950	25.47	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
89	20230817	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	30150	-200	5	-0.66	138407550	4596	2.61	30050	30300	30000	39450	21250	30350	30114.22	1.48	-167	31983	31166	30583	29766	29183	30875	29475	57	9100	500	21850	50	1	11415283	3442	4307.14	4.01	12	0.04	7.00	7510.00	53800	20230329	-43.96	23950	20221229	25.89	53800	-43.96	20230329	24250	24.33	20230103	53800	-43.96	20230329	23950	25.89	20221229	6.98	N	101360	500	57 억	168838	N	N	2	N	N
90	20230816	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	30350	-1150	5	-3.65	5341145900	175196	164.74	31150	31400	30000	40950	22050	31500	30486.83	1.31	18866	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3465	4335.71	4.04	12	1.53	7.00	7510.00	53800	20230329	-43.59	23950	20221229	26.72	53800	-43.59	20230329	24250	25.15	20230103	53800	-43.59	20230329	23950	26.72	20221229	7.02	N	101360	500	57 억	149424	N	N	2	N	N
91	20230816	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	30400	-1100	5	-3.49	5198483900	170487	160.31	31150	31400	30000	40950	22050	31500	30491.97	1.31	17950	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3470	4342.86	4.05	12	1.49	7.00	7510.00	53800	20230329	-43.49	23950	20221229	26.93	53800	-43.49	20230329	24250	25.36	20230103	53800	-43.49	20230329	23950	26.93	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
92	20230816	140713	57	100.00	KOSDAQ	화학	N	N	N	N	N	30150	-1350	5	-4.29	4619989100	151372	142.34	31150	31400	30000	40950	22050	31500	30520.76	1.31	17139	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3442	4307.14	4.01	12	1.33	7.00	7510.00	53800	20230329	-43.96	23950	20221229	25.89	53800	-43.96	20230329	24250	24.33	20230103	53800	-43.96	20230329	23950	25.89	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
93	20230816	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	30400	-1100	5	-3.49	3419977050	111643	104.98	31150	31400	30050	40950	22050	31500	30633.15	1.31	10690	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3470	4342.86	4.05	12	0.98	7.00	7510.00	53800	20230329	-43.49	23950	20221229	26.93	53800	-43.49	20230329	24250	25.36	20230103	53800	-43.49	20230329	23950	26.93	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
94	20230816	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	30250	-1250	5	-3.97	3091479600	100836	94.82	31150	31400	30050	40950	22050	31500	30658.49	1.31	9517	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3453	4321.43	4.03	12	0.88	7.00	7510.00	53800	20230329	-43.77	23950	20221229	26.30	53800	-43.77	20230329	24250	24.74	20230103	53800	-43.77	20230329	23950	26.30	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
95	20230816	110718	57	100.00	KOSDAQ	화학	N	N	N	N	N	30600	-900	5	-2.86	1917138350	62086	58.38	31150	31400	30600	40950	22050	31500	30878.75	1.31	1416	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3493	4371.43	4.07	12	0.54	7.00	7510.00	53800	20230329	-43.12	23950	20221229	27.77	53800	-43.12	20230329	24250	26.19	20230103	53800	-43.12	20230329	23950	27.77	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
96	20230816	100716	57	100.00	KOSDAQ	화학	N	N	N	N	N	30800	-700	5	-2.22	1134047100	36600	34.42	31150	31400	30700	40950	22050	31500	30984.89	1.31	1388	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3516	4400.00	4.10	12	0.32	7.00	7510.00	53800	20230329	-42.75	23950	20221229	28.60	53800	-42.75	20230329	24250	27.01	20230103	53800	-42.75	20230329	23950	28.60	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
97	20230816	090713	57	100.00	KOSDAQ	화학	N	N	N	N	N	31050	-450	5	-1.43	308324450	9971	9.38	31150	31400	30700	40950	22050	31500	30922.12	1.31	-284	32666	32082	31716	31132	30766	31900	30950	57	9450	500	22680	50	1	11415283	3544	4435.71	4.13	12	0.09	7.00	7510.00	53800	20230329	-42.29	23950	20221229	29.65	53800	-42.29	20230329	24250	28.04	20230103	53800	-42.29	20230329	23950	29.65	20221229	7.02	N	101360	500	57 억	149424	N	N	0	N	N
98	20230814	160706	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	-750	5	-2.33	3350135300	105802	141.33	32250	32300	31350	41900	22600	32250	31664.46	1.35	-4455	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3596	4500.00	4.19	12	0.93	7.00	7510.00	53800	20230329	-41.45	23950	20221229	31.52	53800	-41.45	20230329	24250	29.90	20230103	53800	-41.45	20230329	23950	31.52	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
99	20230814	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	31500	-750	5	-2.33	3241594550	102358	136.73	32250	32300	31350	41900	22600	32250	31669.17	1.35	-4771	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3596	4500.00	4.19	12	0.90	7.00	7510.00	53800	20230329	-41.45	23950	20221229	31.52	53800	-41.45	20230329	24250	29.90	20230103	53800	-41.45	20230329	23950	31.52	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
100	20230814	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-550	5	-1.71	2496456200	78762	105.21	32250	32300	31400	41900	22600	32250	31696.19	1.35	-11411	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3619	4528.57	4.22	12	0.69	7.00	7510.00	53800	20230329	-41.08	23950	20221229	32.36	53800	-41.08	20230329	24250	30.72	20230103	53800	-41.08	20230329	23950	32.36	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
101	20230814	130659	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	-450	5	-1.40	2340024050	73837	98.63	32250	32300	31400	41900	22600	32250	31691.74	1.35	-11230	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3630	4542.86	4.23	12	0.65	7.00	7510.00	53800	20230329	-40.89	23950	20221229	32.78	53800	-40.89	20230329	24250	31.13	20230103	53800	-40.89	20230329	23950	32.78	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
102	20230814	120703	57	100.00	KOSDAQ	화학	N	N	N	N	N	31650	-600	5	-1.86	2110045850	66579	88.94	32250	32300	31400	41900	22600	32250	31692.35	1.35	-12880	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3613	4521.43	4.21	12	0.58	7.00	7510.00	53800	20230329	-41.17	23950	20221229	32.15	53800	-41.17	20230329	24250	30.52	20230103	53800	-41.17	20230329	23950	32.15	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
103	20230814	110659	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-650	5	-2.02	1581091450	49786	66.51	32250	32300	31550	41900	22600	32250	31757.73	1.35	-8099	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3607	4514.29	4.21	12	0.44	7.00	7510.00	53800	20230329	-41.26	23950	20221229	31.94	53800	-41.26	20230329	24250	30.31	20230103	53800	-41.26	20230329	23950	31.94	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
104	20230814	100701	57	100.00	KOSDAQ	화학	N	N	N	N	N	31600	-650	5	-2.02	991629400	31177	41.65	32250	32300	31550	41900	22600	32250	31806.41	1.35	-733	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3607	4514.29	4.21	12	0.27	7.00	7510.00	53800	20230329	-41.26	23950	20221229	31.94	53800	-41.26	20230329	24250	30.31	20230103	53800	-41.26	20230329	23950	31.94	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
105	20230814	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	31700	-550	5	-1.71	283292450	8885	11.87	32250	32300	31550	41900	22600	32250	31884.27	1.35	-2361	32983	32616	32233	31866	31483	32800	32050	57	9650	500	23220	50	1	11415283	3619	4528.57	4.22	12	0.08	7.00	7510.00	53800	20230329	-41.08	23950	20221229	32.36	53800	-41.08	20230329	24250	30.72	20230103	53800	-41.08	20230329	23950	32.36	20221229	7.01	N	101360	500	57 억	153576	N	N	0	N	N
106	20230811	160700	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	100	2	0.31	2403896750	74518	85.56	32150	32600	31850	41750	22550	32150	32259.29	1.34	133	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.65	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
107	20230811	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	0	3	0.00	2296016950	71172	81.72	32150	32600	31850	41750	22550	32150	32260.12	1.34	1053	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3670	4592.86	4.28	12	0.62	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
108	20230811	140655	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	100	2	0.31	1941764550	60160	69.07	32150	32600	31850	41750	22550	32150	32276.68	1.34	3990	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.53	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
109	20230811	130653	57	100.00	KOSDAQ	화학	N	N	N	N	N	32500	350	2	1.09	1626048200	50407	57.87	32150	32600	31850	41750	22550	32150	32258.39	1.34	5500	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3710	4642.86	4.33	12	0.44	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
110	20230811	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	32400	250	2	0.78	1501819050	46577	53.48	32150	32600	31850	41750	22550	32150	32243.79	1.34	4171	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3699	4628.57	4.31	12	0.41	7.00	7510.00	53800	20230329	-39.78	23950	20221229	35.28	53800	-39.78	20230329	24250	33.61	20230103	53800	-39.78	20230329	23950	35.28	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
111	20230811	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	32500	350	2	1.09	1280203600	39749	45.64	32150	32600	31850	41750	22550	32150	32207.19	1.34	4240	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3710	4642.86	4.33	12	0.35	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
112	20230811	100646	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	0	3	0.00	1044209650	32458	37.27	32150	32600	31850	41750	22550	32150	32171.10	1.34	2318	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3670	4592.86	4.28	12	0.28	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
113	20230811	090653	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	50	2	0.16	159293600	4973	5.71	32150	32200	31850	41750	22550	32150	32031.64	1.34	-116	33083	32616	32133	31666	31183	32850	31900	57	9600	500	23140	50	1	11415283	3676	4600.00	4.29	12	0.04	7.00	7510.00	53800	20230329	-40.15	23950	20221229	34.45	53800	-40.15	20230329	24250	32.78	20230103	53800	-40.15	20230329	23950	34.45	20221229	7.00	N	101360	500	57 억	153500	N	N	0	N	N
114	20230810	160648	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-400	5	-1.23	2789456600	86930	134.15	32000	32600	31650	42300	22800	32550	32088.48	1.33	1464	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3670	4592.86	4.28	12	0.76	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
115	20230810	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	-200	5	-0.61	2709956700	84465	130.35	32000	32600	31650	42300	22800	32550	32083.78	1.33	1387	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3693	4621.43	4.31	12	0.74	7.00	7510.00	53800	20230329	-39.87	23950	20221229	35.07	53800	-39.87	20230329	24250	33.40	20230103	53800	-39.87	20230329	23950	35.07	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
116	20230810	140645	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-400	5	-1.23	2306730150	71953	111.04	32000	32600	31650	42300	22800	32550	32058.85	1.33	433	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3670	4592.86	4.28	12	0.63	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
117	20230810	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	-300	5	-0.92	2010985950	62776	96.88	32000	32600	31650	42300	22800	32550	32034.31	1.33	182	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3681	4607.14	4.29	12	0.55	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
118	20230810	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	-300	5	-0.92	1634342100	51052	78.78	32000	32600	31650	42300	22800	32550	32013.28	1.33	-2602	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3681	4607.14	4.29	12	0.45	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
119	20230810	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	-250	5	-0.77	1218015150	38173	58.91	32000	32300	31650	42300	22800	32550	31907.77	1.33	-1980	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3687	4614.29	4.30	12	0.33	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
120	20230810	100648	57	100.00	KOSDAQ	화학	N	N	N	N	N	31750	-800	5	-2.46	929781650	29154	44.99	32000	32200	31650	42300	22800	32550	31892.08	1.33	-1723	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3624	4535.71	4.23	12	0.26	7.00	7510.00	53800	20230329	-40.99	23950	20221229	32.57	53800	-40.99	20230329	24250	30.93	20230103	53800	-40.99	20230329	23950	32.57	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
121	20230810	090656	57	100.00	KOSDAQ	화학	N	N	N	N	N	31850	-700	5	-2.15	267088200	8349	12.88	32000	32200	31800	42300	22800	32550	31990.44	1.33	-1826	33650	33100	32200	31650	30750	33375	31925	57	9750	500	23430	50	1	11415283	3636	4550.00	4.24	12	0.07	7.00	7510.00	53800	20230329	-40.80	23950	20221229	32.99	53800	-40.80	20230329	24250	31.34	20230103	53800	-40.80	20230329	23950	32.99	20221229	7.07	N	101360	500	57 억	152037	N	N	14	N	N
122	20230809	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	550	2	1.72	2087606650	64480	62.06	31700	32750	31300	41600	22400	32000	32375.78	1.33	360	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3716	4650.00	4.33	12	0.56	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.04	N	101360	500	57 억	151685	N	N	14	N	N
123	20230809	150638	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	550	2	1.72	2047753550	63256	60.88	31700	32750	31300	41600	22400	32000	32372.48	1.33	242	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3716	4650.00	4.33	12	0.55	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
124	20230809	140638	57	100.00	KOSDAQ	화학	N	N	N	N	N	32500	500	2	1.56	1798194900	55600	53.51	31700	32700	31300	41600	22400	32000	32341.63	1.33	2556	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3710	4642.86	4.33	12	0.49	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
125	20230809	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	32500	500	2	1.56	1642422950	50815	48.91	31700	32700	31300	41600	22400	32000	32321.62	1.33	2147	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3710	4642.86	4.33	12	0.45	7.00	7510.00	53800	20230329	-39.59	23950	20221229	35.70	53800	-39.59	20230329	24250	34.02	20230103	53800	-39.59	20230329	23950	35.70	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
126	20230809	120649	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	550	2	1.72	1520792250	47070	45.30	31700	32700	31300	41600	22400	32000	32309.16	1.33	1517	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3716	4650.00	4.33	12	0.41	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
127	20230809	110647	57	100.00	KOSDAQ	화학	N	N	N	N	N	32650	650	2	2.03	1187507450	36817	35.43	31700	32700	31300	41600	22400	32000	32254.32	1.33	1807	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3727	4664.29	4.35	12	0.32	7.00	7510.00	53800	20230329	-39.31	23950	20221229	36.33	53800	-39.31	20230329	24250	34.64	20230103	53800	-39.31	20230329	23950	36.33	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
128	20230809	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	32350	350	2	1.09	890696950	27684	26.64	31700	32700	31300	41600	22400	32000	32173.71	1.33	1496	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3693	4621.43	4.31	12	0.24	7.00	7510.00	53800	20230329	-39.87	23950	20221229	35.07	53800	-39.87	20230329	24250	33.40	20230103	53800	-39.87	20230329	23950	35.07	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
129	20230809	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	100	2	0.31	149706050	4735	4.56	31700	32100	31300	41600	22400	32000	31616.91	1.33	-1404	33200	32600	32050	31450	30900	32325	31175	57	9600	500	23040	50	1	11415283	3664	4585.71	4.27	12	0.04	7.00	7510.00	53800	20230329	-40.33	23950	20221229	34.03	53800	-40.33	20230329	24250	32.37	20230103	53800	-40.33	20230329	23950	34.03	20221229	7.04	N	101360	500	57 억	151685	N	N	9	N	N
130	20230808	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	-150	5	-0.47	3289482550	102339	47.23	32500	32650	31500	41750	22550	32150	32143.04	1.32	8120	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3653	4571.43	4.26	12	0.90	7.00	7510.00	53800	20230329	-40.52	23950	20221229	33.61	53800	-40.52	20230329	24250	31.96	20230103	53800	-40.52	20230329	23950	33.61	20221229	6.98	N	101360	500	57 억	150912	N	N	9	N	N
131	20230808	150644	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	0	3	0.00	2914360550	90643	41.83	32500	32650	31500	41750	22550	32150	32152.08	1.32	1481	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3670	4592.86	4.28	12	0.79	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
132	20230808	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	100	2	0.31	2477248300	76997	35.53	32500	32650	31500	41750	22550	32150	32173.31	1.32	-1454	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3681	4607.14	4.29	12	0.67	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
133	20230808	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	-150	5	-0.47	2094653400	65084	30.04	32500	32650	31500	41750	22550	32150	32183.85	1.32	-1304	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3653	4571.43	4.26	12	0.57	7.00	7510.00	53800	20230329	-40.52	23950	20221229	33.61	53800	-40.52	20230329	24250	31.96	20230103	53800	-40.52	20230329	23950	33.61	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
134	20230808	120640	57	100.00	KOSDAQ	화학	N	N	N	N	N	32050	-100	5	-0.31	1906635700	59215	27.33	32500	32650	31500	41750	22550	32150	32198.53	1.32	-218	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3659	4578.57	4.27	12	0.52	7.00	7510.00	53800	20230329	-40.43	23950	20221229	33.82	53800	-40.43	20230329	24250	32.16	20230103	53800	-40.43	20230329	23950	33.82	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
135	20230808	110631	57	100.00	KOSDAQ	화학	N	N	N	N	N	32100	-50	5	-0.16	1679197050	52146	24.07	32500	32650	31500	41750	22550	32150	32201.84	1.32	390	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3664	4585.71	4.27	12	0.46	7.00	7510.00	53800	20230329	-40.33	23950	20221229	34.03	53800	-40.33	20230329	24250	32.37	20230103	53800	-40.33	20230329	23950	34.03	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
136	20230808	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	400	2	1.24	1272990800	39584	18.27	32500	32650	31500	41750	22550	32150	32159.23	1.32	-48	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3716	4650.00	4.33	12	0.35	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
137	20230808	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	150	2	0.47	208150100	6396	2.95	32500	32650	32300	41750	22550	32150	32543.79	1.32	-3031	34516	33332	32416	31232	30316	32875	30775	57	9600	500	23140	50	1	11415283	3687	4614.29	4.30	12	0.06	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	6.98	N	101360	500	57 억	150912	N	N	40	N	N
138	20230807	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	32150	-1700	5	-5.02	6934389450	215639	146.44	33600	33600	31500	44000	23700	33850	32157.35	1.44	7333	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3670	4592.86	4.28	12	1.89	7.00	7510.00	53800	20230329	-40.24	23950	20221229	34.24	53800	-40.24	20230329	24250	32.58	20230103	53800	-40.24	20230329	23950	34.24	20221229	6.98	N	101360	500	57 억	163852	N	N	40	N	N
139	20230807	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	32000	-1850	5	-5.47	6691505550	208069	141.30	33600	33600	31500	44000	23700	33850	32159.97	1.44	5732	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3653	4571.43	4.26	12	1.82	7.00	7510.00	53800	20230329	-40.52	23950	20221229	33.61	53800	-40.52	20230329	24250	31.96	20230103	53800	-40.52	20230329	23950	33.61	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
140	20230807	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	31900	-1950	5	-5.76	5832244750	181281	123.11	33600	33600	31500	44000	23700	33850	32172.33	1.44	-2526	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3641	4557.14	4.25	12	1.59	7.00	7510.00	53800	20230329	-40.71	23950	20221229	33.19	53800	-40.71	20230329	24250	31.55	20230103	53800	-40.71	20230329	23950	33.19	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
141	20230807	130635	57	100.00	KOSDAQ	화학	N	N	N	N	N	31800	-2050	5	-6.06	4929839500	152808	103.77	33600	33600	31750	44000	23700	33850	32261.59	1.44	-9601	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3630	4542.86	4.23	12	1.34	7.00	7510.00	53800	20230329	-40.89	23950	20221229	32.78	53800	-40.89	20230329	24250	31.13	20230103	53800	-40.89	20230329	23950	32.78	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
142	20230807	120634	57	100.00	KOSDAQ	화학	N	N	N	N	N	32250	-1600	5	-4.73	3870556750	119713	81.30	33600	33600	32050	44000	23700	33850	32331.88	1.44	-5380	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3681	4607.14	4.29	12	1.05	7.00	7510.00	53800	20230329	-40.06	23950	20221229	34.66	53800	-40.06	20230329	24250	32.99	20230103	53800	-40.06	20230329	23950	34.66	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
143	20230807	110630	57	100.00	KOSDAQ	화학	N	N	N	N	N	32300	-1550	5	-4.58	3470879600	107325	72.89	33600	33600	32050	44000	23700	33850	32339.80	1.44	-6324	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3687	4614.29	4.30	12	0.94	7.00	7510.00	53800	20230329	-39.96	23950	20221229	34.86	53800	-39.96	20230329	24250	33.20	20230103	53800	-39.96	20230329	23950	34.86	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
144	20230807	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	32200	-1650	5	-4.87	2258188250	69726	47.35	33600	33600	32100	44000	23700	33850	32386.46	1.44	-8378	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3676	4600.00	4.29	12	0.61	7.00	7510.00	53800	20230329	-40.15	23950	20221229	34.45	53800	-40.15	20230329	24250	32.78	20230103	53800	-40.15	20230329	23950	34.45	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
145	20230807	090635	57	100.00	KOSDAQ	화학	N	N	N	N	N	32550	-1300	5	-3.84	317545350	9614	6.53	33600	33600	32500	44000	23700	33850	33028.87	1.44	-6686	35050	34450	33600	33000	32150	34750	33300	57	10150	500	24370	50	1	11415283	3716	4650.00	4.33	12	0.08	7.00	7510.00	53800	20230329	-39.50	23950	20221229	35.91	53800	-39.50	20230329	24250	34.23	20230103	53800	-39.50	20230329	23950	35.91	20221229	6.98	N	101360	500	57 억	163852	N	N	1	N	N
146	20230804	160630	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	150	2	0.45	4865075350	145691	67.56	33400	34200	32750	43800	23600	33700	33392.96	1.36	21426	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3864	4835.71	4.51	12	1.28	7.00	7510.00	53800	20230329	-37.08	23950	20221229	41.34	53800	-37.08	20230329	24250	39.59	20230103	53800	-37.08	20230329	23950	41.34	20221229	6.86	N	101360	500	57 억	155557	N	N	1	N	N
147	20230804	150630	57	100.00	KOSDAQ	화학	N	N	N	N	N	33750	50	2	0.15	4569439450	136943	63.50	33400	34200	32750	43800	23600	33700	33367.42	1.36	20310	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3853	4821.43	4.49	12	1.20	7.00	7510.00	53800	20230329	-37.27	23950	20221229	40.92	53800	-37.27	20230329	24250	39.18	20230103	53800	-37.27	20230329	23950	40.92	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
148	20230804	140639	57	100.00	KOSDAQ	화학	N	N	N	N	N	33600	-100	5	-0.30	3812739650	114621	53.15	33400	33850	32750	43800	23600	33700	33263.83	1.36	21320	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3836	4800.00	4.47	12	1.00	7.00	7510.00	53800	20230329	-37.55	23950	20221229	40.29	53800	-37.55	20230329	24250	38.56	20230103	53800	-37.55	20230329	23950	40.29	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
149	20230804	130628	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	-350	5	-1.04	3350338800	100798	46.74	33400	33850	32750	43800	23600	33700	33238.09	1.36	15684	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3807	4764.29	4.44	12	0.88	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
150	20230804	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	33400	-300	5	-0.89	2924911200	88039	40.82	33400	33850	32750	43800	23600	33700	33222.83	1.36	14957	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3813	4771.43	4.45	12	0.77	7.00	7510.00	53800	20230329	-37.92	23950	20221229	39.46	53800	-37.92	20230329	24250	37.73	20230103	53800	-37.92	20230329	23950	39.46	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
151	20230804	110633	57	100.00	KOSDAQ	화학	N	N	N	N	N	33300	-400	5	-1.19	2469134950	74379	34.49	33400	33850	32750	43800	23600	33700	33196.58	1.36	11583	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3801	4757.14	4.43	12	0.65	7.00	7510.00	53800	20230329	-38.10	23950	20221229	39.04	53800	-38.10	20230329	24250	37.32	20230103	53800	-38.10	20230329	23950	39.04	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
152	20230804	100624	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	-350	5	-1.04	2002496750	60361	27.99	33400	33850	32750	43800	23600	33700	33175.23	1.36	9274	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3807	4764.29	4.44	12	0.53	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
153	20230804	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	33250	-450	5	-1.34	267809150	8010	3.71	33400	33850	33200	43800	23600	33700	33433.92	1.36	-1175	35300	34500	33650	32850	32000	34075	32425	57	10100	500	24260	50	1	11415283	3796	4750.00	4.43	12	0.07	7.00	7510.00	53800	20230329	-38.20	23950	20221229	38.83	53800	-38.20	20230329	24250	37.11	20230103	53800	-38.20	20230329	23950	38.83	20221229	6.86	N	101360	500	57 억	155557	N	N	11	N	N
154	20230803	160625	57	100.00	KOSDAQ	화학	N	N	N	N	N	33700	-450	5	-1.32	7179380300	214242	87.23	34050	34450	32800	44350	23950	34150	33510.59	1.48	-7304	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3847	4814.29	4.49	12	1.88	7.00	7510.00	53800	20230329	-37.36	23950	20221229	40.71	53800	-37.36	20230329	24250	38.97	20230103	53800	-37.36	20230329	23950	40.71	20221229	6.78	N	101360	500	57 억	169363	N	N	11	N	N
155	20230803	150628	57	100.00	KOSDAQ	화학	N	N	N	N	N	33900	-250	5	-0.73	6962301200	207823	84.62	34050	34450	32800	44350	23950	34150	33501.11	1.48	-6135	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3870	4842.86	4.51	12	1.82	7.00	7510.00	53800	20230329	-36.99	23950	20221229	41.54	53800	-36.99	20230329	24250	39.79	20230103	53800	-36.99	20230329	23950	41.54	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
156	20230803	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	33300	-850	5	-2.49	6261129800	186877	76.09	34050	34450	32800	44350	23950	34150	33504.01	1.48	-6626	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3801	4757.14	4.43	12	1.64	7.00	7510.00	53800	20230329	-38.10	23950	20221229	39.04	53800	-38.10	20230329	24250	37.32	20230103	53800	-38.10	20230329	23950	39.04	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
157	20230803	130627	57	100.00	KOSDAQ	화학	N	N	N	N	N	33350	-800	5	-2.34	5515377000	164423	66.95	34050	34450	32800	44350	23950	34150	33543.83	1.48	-8389	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3807	4764.29	4.44	12	1.44	7.00	7510.00	53800	20230329	-38.01	23950	20221229	39.25	53800	-38.01	20230329	24250	37.53	20230103	53800	-38.01	20230329	23950	39.25	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
158	20230803	120629	57	100.00	KOSDAQ	화학	N	N	N	N	N	33000	-1150	5	-3.37	4884666700	145415	59.21	34050	34450	32800	44350	23950	34150	33591.22	1.48	-13617	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3767	4714.29	4.39	12	1.27	7.00	7510.00	53800	20230329	-38.66	23950	20221229	37.79	53800	-38.66	20230329	24250	36.08	20230103	53800	-38.66	20230329	23950	37.79	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
159	20230803	110622	57	100.00	KOSDAQ	화학	N	N	N	N	N	33450	-700	5	-2.05	3311205550	97925	39.87	34050	34450	33400	44350	23950	34150	33813.69	1.48	-15129	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3818	4778.57	4.45	12	0.86	7.00	7510.00	53800	20230329	-37.83	23950	20221229	39.67	53800	-37.83	20230329	24250	37.94	20230103	53800	-37.83	20230329	23950	39.67	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
160	20230803	100620	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	-300	5	-0.88	2123133300	62573	25.48	34050	34450	33400	44350	23950	34150	33930.50	1.48	-9639	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3864	4835.71	4.51	12	0.55	7.00	7510.00	53800	20230329	-37.08	23950	20221229	41.34	53800	-37.08	20230329	24250	39.59	20230103	53800	-37.08	20230329	23950	41.34	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
161	20230803	090619	57	100.00	KOSDAQ	화학	N	N	N	N	N	33850	-300	5	-0.88	391778900	11509	4.69	34050	34350	33800	44350	23950	34150	34041.09	1.48	-5084	37183	35666	34783	33266	32383	35225	32825	57	10200	500	24580	50	1	11415283	3864	4835.71	4.51	12	0.10	7.00	7510.00	53800	20230329	-37.08	23950	20221229	41.34	53800	-37.08	20230329	24250	39.59	20230103	53800	-37.08	20230329	23950	41.34	20221229	6.78	N	101360	500	57 억	169363	N	N	0	N	N
162	20230802	160624	57	100.00	KOSDAQ	화학	N	N	N	N	N	34150	-2050	5	-5.66	8515996950	244393	119.49	35600	36300	33900	47050	25350	36200	34846.10	1.72	-2683	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	3898	4878.57	4.55	12	2.14	7.00	7510.00	53800	20230329	-36.52	23950	20221229	42.59	53800	-36.52	20230329	24250	40.82	20230103	53800	-36.52	20230329	23950	42.59	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
163	20230802	150632	57	100.00	KOSDAQ	화학	N	N	N	N	N	34000	-2200	5	-6.08	8220495100	235716	115.24	35600	36300	33900	47050	25350	36200	34874.57	1.72	-3356	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	3881	4857.14	4.53	12	2.06	7.00	7510.00	53800	20230329	-36.80	23950	20221229	41.96	53800	-36.80	20230329	24250	40.21	20230103	53800	-36.80	20230329	23950	41.96	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
164	20230802	140626	57	100.00	KOSDAQ	화학	N	N	N	N	N	34200	-2000	5	-5.52	6723188750	191852	93.80	35600	36300	34100	47050	25350	36200	35043.62	1.72	-7428	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	3904	4885.71	4.55	12	1.68	7.00	7510.00	53800	20230329	-36.43	23950	20221229	42.80	53800	-36.43	20230329	24250	41.03	20230103	53800	-36.43	20230329	23950	42.80	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
165	20230802	130622	57	100.00	KOSDAQ	화학	N	N	N	N	N	34600	-1600	5	-4.42	5445239250	154668	75.62	35600	36300	34450	47050	25350	36200	35205.98	1.72	-7213	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	3950	4942.86	4.61	12	1.35	7.00	7510.00	53800	20230329	-35.69	23950	20221229	44.47	53800	-35.69	20230329	24250	42.68	20230103	53800	-35.69	20230329	23950	44.47	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
166	20230802	120617	57	100.00	KOSDAQ	화학	N	N	N	N	N	34850	-1350	5	-3.73	4621911150	130897	64.00	35600	36300	34500	47050	25350	36200	35309.53	1.72	-8154	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	3978	4978.57	4.64	12	1.15	7.00	7510.00	53800	20230329	-35.22	23950	20221229	45.51	53800	-35.22	20230329	24250	43.71	20230103	53800	-35.22	20230329	23950	45.51	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
167	20230802	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	35100	-1100	5	-3.04	3256189300	91712	44.84	35600	36300	35000	47050	25350	36200	35504.51	1.72	-7196	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	4007	5014.29	4.67	12	0.80	7.00	7510.00	53800	20230329	-34.76	23950	20221229	46.56	53800	-34.76	20230329	24250	44.74	20230103	53800	-34.76	20230329	23950	46.56	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
168	20230802	100618	57	100.00	KOSDAQ	화학	N	N	N	N	N	35750	-450	5	-1.24	1633201750	45759	22.37	35600	36300	35200	47050	25350	36200	35691.38	1.72	920	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	4081	5107.14	4.76	12	0.40	7.00	7510.00	53800	20230329	-33.55	23950	20221229	49.27	53800	-33.55	20230329	24250	47.42	20230103	53800	-33.55	20230329	23950	49.27	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
169	20230802	090618	57	100.00	KOSDAQ	화학	N	N	N	N	N	35600	-600	5	-1.66	224528350	6322	3.09	35600	36000	35200	47050	25350	36200	35515.40	1.72	2185	38166	37182	36466	35482	34766	36825	35125	57	10850	500	26060	50	1	11415283	4064	5085.71	4.74	12	0.06	7.00	7510.00	53800	20230329	-33.83	23950	20221229	48.64	53800	-33.83	20230329	24250	46.80	20230103	53800	-33.83	20230329	23950	48.64	20221229	6.80	N	101360	500	57 억	196460	N	N	0	N	N
170	20230801	160620	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	-500	5	-1.36	7428115300	202814	92.07	37300	37450	35750	47700	25700	36700	36625.63	1.96	-7767	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4132	5171.43	4.82	12	1.78	7.00	7510.00	53800	20230329	-32.71	23950	20221229	51.15	53800	-32.71	20230329	24250	49.28	20230103	53800	-32.71	20230329	23950	51.15	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
171	20230801	150616	57	100.00	KOSDAQ	화학	N	N	N	N	N	36000	-700	5	-1.91	7114908400	194130	88.13	37300	37450	35750	47700	25700	36700	36650.14	1.96	-10504	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4110	5142.86	4.79	12	1.70	7.00	7510.00	53800	20230329	-33.09	23950	20221229	50.31	53800	-33.09	20230329	24250	48.45	20230103	53800	-33.09	20230329	23950	50.31	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
172	20230801	140628	57	100.00	KOSDAQ	화학	N	N	N	N	N	36200	-500	5	-1.36	6521576000	177663	80.65	37300	37450	35750	47700	25700	36700	36707.58	1.96	-14392	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4132	5171.43	4.82	12	1.56	7.00	7510.00	53800	20230329	-32.71	23950	20221229	51.15	53800	-32.71	20230329	24250	49.28	20230103	53800	-32.71	20230329	23950	51.15	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
173	20230801	130614	57	100.00	KOSDAQ	화학	N	N	N	N	N	36600	-100	5	-0.27	4912593450	133182	60.46	37300	37450	36350	47700	25700	36700	36886.78	1.96	-5814	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4178	5228.57	4.87	12	1.17	7.00	7510.00	53800	20230329	-31.97	23950	20221229	52.82	53800	-31.97	20230329	24250	50.93	20230103	53800	-31.97	20230329	23950	52.82	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
174	20230801	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	36650	-50	5	-0.14	4449851950	120588	54.74	37300	37450	36350	47700	25700	36700	36901.84	1.96	-1890	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4184	5235.71	4.88	12	1.06	7.00	7510.00	53800	20230329	-31.88	23950	20221229	53.03	53800	-31.88	20230329	24250	51.13	20230103	53800	-31.88	20230329	23950	53.03	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
175	20230801	110612	57	100.00	KOSDAQ	화학	N	N	N	N	N	36600	-100	5	-0.27	3837751950	103896	47.17	37300	37450	36350	47700	25700	36700	36939.17	1.96	-3390	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4178	5228.57	4.87	12	0.91	7.00	7510.00	53800	20230329	-31.97	23950	20221229	52.82	53800	-31.97	20230329	24250	50.93	20230103	53800	-31.97	20230329	23950	52.82	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
176	20230801	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	36950	250	2	0.68	2716566850	73426	33.33	37300	37450	36350	47700	25700	36700	36998.70	1.96	257	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4218	5278.57	4.92	12	0.64	7.00	7510.00	53800	20230329	-31.32	23950	20221229	54.28	53800	-31.32	20230329	24250	52.37	20230103	53800	-31.32	20230329	23950	54.28	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N
177	20230801	090610	57	100.00	KOSDAQ	화학	N	N	N	N	N	37150	450	2	1.23	393374000	10561	4.79	37300	37450	37000	47700	25700	36700	37265.63	1.96	-2380	38366	37532	36316	35482	34266	37950	35900	57	11000	500	26420	50	1	11415283	4241	5307.14	4.95	12	0.09	7.00	7510.00	53800	20230329	-30.95	23950	20221229	55.11	53800	-30.95	20230329	24250	53.20	20230103	53800	-30.95	20230329	23950	55.11	20221229	6.87	N	101360	500	57 억	224258	N	N	11	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History