KissMeData/227610/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	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	135	2	6.15	2173719470	940267	351.28	2195	2410	2140	2850	1540	2195	2312.08	4.23	0	17823	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	737	-3.21	4.23	12	2.97	-725.00	551.00	5940	20230110	-60.77	1388	20230315	67.87	5940	-60.77	20230110	1388	67.87	20230315	5940	-60.77	20230110	1388	67.87	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
3	20230831	151250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	150	2	6.83	2111354700	913573	341.31	2195	2410	2140	2850	1540	2195	2311.37	4.23	0	17974	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	742	-3.23	4.26	12	2.89	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
4	20230831	141400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	105	2	4.78	1914542960	830157	310.14	2195	2410	2140	2850	1540	2195	2306.54	4.23	0	22572	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	728	-3.17	4.17	12	2.62	-725.00	551.00	5940	20230110	-61.28	1388	20230315	65.71	5940	-61.28	20230110	1388	65.71	20230315	5940	-61.28	20230110	1388	65.71	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
5	20230831	131325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	145	2	6.61	1514013885	658604	246.05	2195	2410	2140	2850	1540	2195	2299.17	4.23	0	-31742	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	741	-3.23	4.25	12	2.08	-725.00	551.00	5940	20230110	-60.61	1388	20230315	68.59	5940	-60.61	20230110	1388	68.59	20230315	5940	-60.61	20230110	1388	68.59	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
6	20230831	121412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	150	2	6.83	1372181755	597858	223.36	2195	2410	2140	2850	1540	2195	2295.53	4.23	0	-52205	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	742	-3.23	4.26	12	1.89	-725.00	551.00	5940	20230110	-60.52	1388	20230315	68.95	5940	-60.52	20230110	1388	68.95	20230315	5940	-60.52	20230110	1388	68.95	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
7	20230831	111844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	125	2	5.69	706625330	315594	117.91	2195	2320	2140	2850	1540	2195	2239.34	4.23	0	-5142	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	734	-3.20	4.21	12	1.00	-725.00	551.00	5940	20230110	-60.94	1388	20230315	67.15	5940	-60.94	20230110	1388	67.15	20230315	5940	-60.94	20230110	1388	67.15	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
8	20230831	101459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	40	2	1.82	420430815	190446	71.15	2195	2300	2140	2850	1540	2195	2207.76	4.23	0	-16615	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	707	-3.08	4.06	12	0.60	-725.00	551.00	5940	20230110	-62.37	1388	20230315	61.02	5940	-62.37	20230110	1388	61.02	20230315	5940	-62.37	20230110	1388	61.02	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
9	20230831	091329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-40	5	-1.82	161472095	74568	27.86	2195	2195	2140	2850	1540	2195	2164.54	4.23	0	3019	2325	2260	2185	2120	2045	2292	2152	158	655	500	1490	5	1	31651838	682	-2.97	3.91	12	0.24	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	158 억		1338614	N	N	0	N	00	N
10	20230830	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	25	2	1.15	555505545	257962	89.63	2190	2250	2110	2820	1520	2170	2153.35	4.73	0	-72413	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	656	-3.03	3.98	12	0.86	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
11	20230830	151228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	30	2	1.38	546134615	253691	88.14	2190	2250	2110	2820	1520	2170	2152.76	4.73	0	-70769	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	657	-3.03	3.99	12	0.85	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
12	20230830	141318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	20	2	0.92	457366690	213086	74.03	2190	2250	2110	2820	1520	2170	2146.39	4.73	0	-65467	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	654	-3.02	3.97	12	0.71	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
13	20230830	131309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-20	5	-0.92	356259330	166663	57.91	2190	2250	2110	2820	1520	2170	2137.60	4.73	0	-53012	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	642	-2.97	3.90	12	0.56	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
14	20230830	121321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-40	5	-1.84	320695565	150043	52.13	2190	2250	2110	2820	1520	2170	2137.36	4.73	0	-45046	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	636	-2.94	3.87	12	0.50	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
15	20230830	111829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-45	5	-2.07	248634670	116123	40.35	2190	2250	2110	2820	1520	2170	2141.13	4.73	0	-18926	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	635	-2.93	3.86	12	0.39	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
16	20230830	101400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-40	5	-1.84	143861630	66667	23.16	2190	2250	2130	2820	1520	2170	2157.91	4.73	0	-11616	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	636	-2.94	3.87	12	0.22	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
17	20230830	091301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2185	15	2	0.69	38317170	17546	6.10	2190	2250	2160	2820	1520	2170	2183.81	4.73	0	4403	2256	2212	2166	2122	2076	2235	2145	149	650	500	1470	5	1	29875011	653	-3.01	3.97	12	0.06	-725.00	551.00	5940	20230110	-63.22	1388	20230315	57.42	5940	-63.22	20230110	1388	57.42	20230315	5940	-63.22	20230110	1388	57.42	20230315	0.00	N	227610	500	149 억		1413196	N	N	0	N	00	N
18	20230829	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	65	2	3.09	619921720	286297	243.76	2150	2210	2120	2735	1475	2105	2165.34	4.52	0	62154	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	648	-2.99	3.94	12	0.96	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
19	20230829	151236	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	55	2	2.61	588594670	271844	231.45	2150	2210	2120	2735	1475	2105	2165.23	4.52	0	62252	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	645	-2.98	3.92	12	0.91	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
20	20230829	141401	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	55	2	2.61	496193040	229135	195.09	2150	2210	2120	2735	1475	2105	2165.54	4.52	0	39701	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	645	-2.98	3.92	12	0.77	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
21	20230829	131303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	70	2	3.33	379342975	174685	148.73	2150	2210	2120	2735	1475	2105	2171.64	4.52	0	31901	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	650	-3.00	3.95	12	0.58	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
22	20230829	121356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	55	2	2.61	330050095	151850	129.29	2150	2210	2120	2735	1475	2105	2173.59	4.52	0	43545	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	645	-2.98	3.92	12	0.51	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
23	20230829	112041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	55	2	2.61	299429870	137627	117.18	2150	2210	2120	2735	1475	2105	2175.74	4.52	0	52198	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	645	-2.98	3.92	12	0.46	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
24	20230829	101456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	85	2	4.04	240610375	110630	94.19	2150	2210	2120	2735	1475	2105	2175.01	4.52	0	46817	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	654	-3.02	3.97	12	0.37	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
25	20230829	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	75	2	3.56	36161520	16878	14.37	2150	2180	2120	2735	1475	2105	2142.86	4.52	0	6647	2195	2150	2115	2070	2035	2132	2052	149	630	500	1430	5	1	29875011	651	-3.01	3.96	12	0.06	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	149 억		1351042	N	N	0	N	00	N
26	20230828	160940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	5	2	0.24	249439095	117301	41.58	2155	2160	2080	2730	1470	2100	2126.49	4.51	0	5454	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	629	-2.90	3.82	12	0.39	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
27	20230828	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	40	2	1.90	194032560	91193	32.33	2155	2160	2080	2730	1470	2100	2127.71	4.51	0	3782	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	639	-2.95	3.88	12	0.31	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
28	20230828	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	45	2	2.14	170544360	80254	28.45	2155	2160	2080	2730	1470	2100	2125.06	4.51	0	914	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	641	-2.96	3.89	12	0.27	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
29	20230828	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	35	2	1.67	126952945	59925	21.24	2155	2160	2080	2730	1470	2100	2118.53	4.51	0	-10775	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	638	-2.94	3.87	12	0.20	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
30	20230828	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	35	2	1.67	105026415	49636	17.59	2155	2160	2080	2730	1470	2100	2115.93	4.51	0	-16728	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	638	-2.94	3.87	12	0.17	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
31	20230828	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	88351820	41810	14.82	2155	2160	2080	2730	1470	2100	2113.17	4.51	0	-16414	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	630	-2.91	3.83	12	0.14	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
32	20230828	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	70689280	33430	11.85	2155	2160	2080	2730	1470	2100	2114.55	4.51	0	-16038	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	630	-2.91	3.83	12	0.11	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
33	20230828	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	5	2	0.24	42048210	19841	7.03	2155	2160	2080	2730	1470	2100	2119.26	4.51	0	-13622	2276	2187	2141	2052	2006	2165	2030	149	630	500	1420	5	1	29875011	629	-2.90	3.82	12	0.07	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	149 억		1346850	N	N	0	N	00	N
34	20230825	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-80	5	-3.67	602074820	281595	57.67	2140	2230	2095	2830	1530	2180	2138.09	4.78	0	-78129	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	627	-2.90	3.81	12	0.94	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
35	20230825	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-80	5	-3.67	563144795	263088	53.88	2140	2230	2095	2830	1530	2180	2140.52	4.78	0	-69933	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	627	-2.90	3.81	12	0.88	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
36	20230825	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	-65	5	-2.98	452982115	210801	43.17	2140	2230	2115	2830	1530	2180	2148.86	4.78	0	-45366	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	632	-2.92	3.84	12	0.71	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
37	20230825	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-45	5	-2.06	359138190	166767	34.15	2140	2230	2120	2830	1530	2180	2153.53	4.78	0	-17739	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	638	-2.94	3.87	12	0.56	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
38	20230825	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-25	5	-1.15	316755850	146950	30.10	2140	2230	2120	2830	1530	2180	2155.53	4.78	0	-11860	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	644	-2.97	3.91	12	0.49	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
39	20230825	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-25	5	-1.15	254387375	117963	24.16	2140	2230	2120	2830	1530	2180	2156.50	4.78	0	-1477	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	644	-2.97	3.91	12	0.39	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
40	20230825	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	-55	5	-2.52	205932630	95347	19.53	2140	2230	2125	2830	1530	2180	2159.82	4.78	0	3416	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	635	-2.93	3.86	12	0.32	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
41	20230825	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	0	3	0.00	51434965	23499	4.81	2140	2230	2140	2830	1530	2180	2188.82	4.78	0	9941	2323	2251	2143	2071	1963	2287	2107	149	650	500	1480	5	1	29875011	651	-3.01	3.96	12	0.08	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	149 억		1426991	N	N	0	N	00	N
42	20230824	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	125	2	6.08	1036739005	484380	240.81	2035	2215	2035	2670	1440	2055	2140.32	4.50	0	84247	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	651	-3.01	3.96	12	1.62	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
43	20230824	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	120	2	5.84	1006189590	470391	233.85	2035	2215	2035	2670	1440	2055	2139.05	4.50	0	82187	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	650	-3.00	3.95	12	1.57	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
44	20230824	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	120	2	5.84	959148470	448852	223.14	2035	2215	2035	2670	1440	2055	2136.89	4.50	0	86683	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	650	-3.00	3.95	12	1.50	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
45	20230824	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	50	2	2.43	634330240	299240	148.76	2035	2155	2035	2670	1440	2055	2119.80	4.50	0	59066	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	629	-2.90	3.82	12	1.00	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
46	20230824	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	70	2	3.41	530946015	250277	124.42	2035	2155	2035	2670	1440	2055	2121.43	4.50	0	50680	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	635	-2.93	3.86	12	0.84	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
47	20230824	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2115	60	2	2.92	492213050	231959	115.32	2035	2155	2035	2670	1440	2055	2121.98	4.50	0	47645	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	632	-2.92	3.84	12	0.78	-725.00	551.00	5940	20230110	-64.39	1388	20230315	52.38	5940	-64.39	20230110	1388	52.38	20230315	5940	-64.39	20230110	1388	52.38	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
48	20230824	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	90	2	4.38	305041410	144305	71.74	2035	2155	2035	2670	1440	2055	2113.87	4.50	0	44117	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	641	-2.96	3.89	12	0.48	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
49	20230824	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	10	2	0.49	37448750	18264	9.08	2035	2070	2035	2670	1440	2055	2050.41	4.50	0	9862	2108	2081	2048	2021	1988	2065	2005	149	615	500	1390	5	1	29875011	617	-2.85	3.75	12	0.06	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.00	N	227610	500	149 억		1344628	N	N	0	N	00	N
50	20230823	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-5	5	-0.24	411439605	201015	36.84	2070	2075	2015	2675	1445	2060	2046.81	4.37	0	40477	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	614	-2.83	3.73	12	0.67	-725.00	551.00	5940	20230110	-65.40	1388	20230315	48.05	5940	-65.40	20230110	1388	48.05	20230315	5940	-65.40	20230110	1388	48.05	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
51	20230823	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	0	3	0.00	377551930	184525	33.82	2070	2075	2015	2675	1445	2060	2046.07	4.37	0	38903	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	615	-2.84	3.74	12	0.62	-725.00	551.00	5940	20230110	-65.32	1388	20230315	48.41	5940	-65.32	20230110	1388	48.41	20230315	5940	-65.32	20230110	1388	48.41	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
52	20230823	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	5	2	0.24	310412080	151699	27.80	2070	2075	2015	2675	1445	2060	2046.24	4.37	0	32052	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	617	-2.85	3.75	12	0.51	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
53	20230823	130932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-10	5	-0.49	261139970	127718	23.41	2070	2070	2015	2675	1445	2060	2044.66	4.37	0	20641	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	612	-2.83	3.72	12	0.43	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
54	20230823	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-10	5	-0.49	203786135	99669	18.27	2070	2070	2015	2675	1445	2060	2044.63	4.37	0	19443	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	612	-2.83	3.72	12	0.33	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
55	20230823	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-10	5	-0.49	174084540	85238	15.62	2070	2070	2015	2675	1445	2060	2042.33	4.37	0	14988	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	612	-2.83	3.72	12	0.29	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
56	20230823	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-20	5	-0.97	120385180	59059	10.82	2070	2070	2015	2675	1445	2060	2038.39	4.37	0	-2092	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	609	-2.81	3.70	12	0.20	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
57	20230823	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-20	5	-0.97	32065430	15745	2.89	2070	2070	2015	2675	1445	2060	2036.55	4.37	0	-8254	2250	2155	2095	2000	1940	2125	1970	149	615	500	1400	5	1	29875011	609	-2.81	3.70	12	0.05	-725.00	551.00	5940	20230110	-65.66	1388	20230315	46.97	5940	-65.66	20230110	1388	46.97	20230315	5940	-65.66	20230110	1388	46.97	20230315	0.00	N	227610	500	149 억		1304151	N	N	0	N	00	N
58	20230822	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-130	5	-5.94	1134649380	544878	65.23	2160	2190	2035	2845	1535	2190	2082.30	4.63	0	-81612	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	615	-2.84	3.74	12	1.82	-725.00	551.00	5940	20230110	-65.32	1388	20230315	48.41	5940	-65.32	20230110	1388	48.41	20230315	5940	-65.32	20230110	1388	48.41	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
59	20230822	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-140	5	-6.39	1076065380	516328	61.81	2160	2190	2035	2845	1535	2190	2083.96	4.63	0	-77588	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	612	-2.83	3.72	12	1.73	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
60	20230822	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-125	5	-5.71	960623805	460040	55.07	2160	2190	2045	2845	1535	2190	2088.01	4.63	0	-52984	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	617	-2.85	3.75	12	1.54	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
61	20230822	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-115	5	-5.25	820399010	392022	46.93	2160	2190	2045	2845	1535	2190	2092.61	4.63	0	-46305	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	620	-2.86	3.77	12	1.31	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
62	20230822	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-100	5	-4.57	796317120	380470	45.55	2160	2190	2045	2845	1535	2190	2092.85	4.63	0	-44107	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	624	-2.88	3.79	12	1.27	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
63	20230822	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-110	5	-5.02	722881740	345392	41.35	2160	2190	2045	2845	1535	2190	2092.78	4.63	0	-52738	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	621	-2.87	3.77	12	1.16	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
64	20230822	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-120	5	-5.48	553521980	263476	31.54	2160	2190	2045	2845	1535	2190	2100.66	4.63	0	-51470	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	618	-2.86	3.76	12	0.88	-725.00	551.00	5940	20230110	-65.15	1388	20230315	49.14	5940	-65.15	20230110	1388	49.14	20230315	5940	-65.15	20230110	1388	49.14	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
65	20230822	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-45	5	-2.05	107017170	49754	5.96	2160	2190	2130	2845	1535	2190	2150.51	4.63	0	7016	2436	2312	2181	2057	1926	2375	2120	149	655	500	1480	5	1	29875011	641	-2.96	3.89	12	0.17	-725.00	551.00	5940	20230110	-63.89	1388	20230315	54.54	5940	-63.89	20230110	1388	54.54	20230315	5940	-63.89	20230110	1388	54.54	20230315	0.00	N	227610	500	149 억		1384116	N	N	0	N	00	N
66	20230821	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	100	2	4.78	1835379120	831545	218.55	2100	2305	2050	2715	1465	2090	2207.20	4.45	0	67995	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	654	-3.02	3.97	12	2.78	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
67	20230821	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	120	2	5.74	1783737600	808046	212.37	2100	2305	2050	2715	1465	2090	2207.47	4.45	0	65778	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	660	-3.05	4.01	12	2.70	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
68	20230821	140926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	125	2	5.98	1579772685	715458	188.04	2100	2305	2050	2715	1465	2090	2208.06	4.45	0	48531	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	662	-3.06	4.02	12	2.39	-725.00	551.00	5940	20230110	-62.71	1388	20230315	59.58	5940	-62.71	20230110	1388	59.58	20230315	5940	-62.71	20230110	1388	59.58	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
69	20230821	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	150	2	7.18	1450757210	657207	172.73	2100	2305	2050	2715	1465	2090	2207.46	4.45	0	44610	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	669	-3.09	4.07	12	2.20	-725.00	551.00	5940	20230110	-62.29	1388	20230315	61.38	5940	-62.29	20230110	1388	61.38	20230315	5940	-62.29	20230110	1388	61.38	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
70	20230821	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	125	2	5.98	1311810805	594707	156.30	2100	2305	2050	2715	1465	2090	2205.81	4.45	0	35459	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	662	-3.06	4.02	12	1.99	-725.00	551.00	5940	20230110	-62.71	1388	20230315	59.58	5940	-62.71	20230110	1388	59.58	20230315	5940	-62.71	20230110	1388	59.58	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
71	20230821	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	155	2	7.42	666929495	308319	81.03	2100	2265	2050	2715	1465	2090	2163.12	4.45	0	64618	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	671	-3.10	4.07	12	1.03	-725.00	551.00	5940	20230110	-62.21	1388	20230315	61.74	5940	-62.21	20230110	1388	61.74	20230315	5940	-62.21	20230110	1388	61.74	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
72	20230821	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	35	2	1.67	346217055	163901	43.08	2100	2160	2050	2715	1465	2090	2112.35	4.45	0	53370	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	635	-2.93	3.86	12	0.55	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
73	20230821	090933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-15	5	-0.72	41489280	19864	5.22	2100	2115	2075	2715	1465	2090	2088.67	4.45	0	-2339	2210	2150	2100	2040	1990	2145	2035	149	625	500	1420	5	1	29875011	620	-2.86	3.77	12	0.07	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	149 억		1329280	N	N	0	N	00	N
74	20230818	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-10	5	-0.48	790894410	379099	85.31	2090	2160	2050	2730	1470	2100	2086.25	4.54	0	-27022	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	624	-2.88	3.79	12	1.27	-725.00	551.00	5940	20230110	-64.81	1388	20230315	50.58	5940	-64.81	20230110	1388	50.58	20230315	5940	-64.81	20230110	1388	50.58	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
75	20230818	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-25	5	-1.19	756141060	362495	81.57	2090	2160	2050	2730	1470	2100	2085.94	4.54	0	-22996	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	620	-2.86	3.77	12	1.21	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
76	20230818	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-35	5	-1.67	708776315	339513	76.40	2090	2160	2050	2730	1470	2100	2087.63	4.54	0	-12611	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	617	-2.85	3.75	12	1.14	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
77	20230818	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-20	5	-0.95	482272260	229775	51.71	2090	2160	2065	2730	1470	2100	2098.89	4.54	0	-11757	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	621	-2.87	3.77	12	0.77	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
78	20230818	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-20	5	-0.95	471427440	224561	50.53	2090	2160	2065	2730	1470	2100	2099.33	4.54	0	-9379	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	621	-2.87	3.77	12	0.75	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
79	20230818	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	0	3	0.00	383692670	182425	41.05	2090	2160	2065	2730	1470	2100	2103.29	4.54	0	18444	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	627	-2.90	3.81	12	0.61	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
80	20230818	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	10	2	0.48	264273065	125331	28.20	2090	2160	2065	2730	1470	2100	2108.60	4.54	0	-5755	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	630	-2.91	3.83	12	0.42	-725.00	551.00	5940	20230110	-64.48	1388	20230315	52.02	5940	-64.48	20230110	1388	52.02	20230315	5940	-64.48	20230110	1388	52.02	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
81	20230818	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	25	2	1.19	75793945	35716	8.04	2090	2160	2065	2730	1470	2100	2122.13	4.54	0	11702	2193	2146	2088	2041	1983	2170	2065	149	630	500	1420	5	1	29875011	635	-2.93	3.86	12	0.12	-725.00	551.00	5940	20230110	-64.23	1388	20230315	53.10	5940	-64.23	20230110	1388	53.10	20230315	5940	-64.23	20230110	1388	53.10	20230315	0.00	N	227610	500	149 억		1356302	N	N	0	N	00	N
82	20230817	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	45	2	2.19	920465390	443764	75.42	2055	2135	2030	2670	1440	2055	2074.19	5.05	0	69789	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	535	-2.90	3.81	12	1.74	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
83	20230817	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	40	2	1.95	861656305	415631	70.64	2055	2135	2030	2670	1440	2055	2073.13	5.05	0	64402	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	533	-2.89	3.80	12	1.63	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
84	20230817	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	65	2	3.16	672527040	325410	55.31	2055	2125	2030	2670	1440	2055	2066.71	5.05	0	53882	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	540	-2.92	3.85	12	1.28	-725.00	551.00	5940	20230110	-64.31	1388	20230315	52.74	5940	-64.31	20230110	1388	52.74	20230315	5940	-64.31	20230110	1388	52.74	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
85	20230817	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	15	2	0.73	561511440	272483	46.31	2055	2120	2030	2670	1440	2055	2060.72	5.05	0	44209	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	527	-2.86	3.76	12	1.07	-725.00	551.00	5940	20230110	-65.15	1388	20230315	49.14	5940	-65.15	20230110	1388	49.14	20230315	5940	-65.15	20230110	1388	49.14	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
86	20230817	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	25	2	1.22	418781135	203243	34.54	2055	2120	2030	2670	1440	2055	2060.49	5.05	0	18010	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	529	-2.87	3.77	12	0.80	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
87	20230817	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-5	5	-0.24	331759995	161089	27.38	2055	2120	2030	2670	1440	2055	2059.48	5.05	0	4469	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	522	-2.83	3.72	12	0.63	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
88	20230817	100918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	20	2	0.97	232595645	112592	19.14	2055	2120	2030	2670	1440	2055	2065.83	5.05	0	12188	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	528	-2.86	3.77	12	0.44	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
89	20230817	090916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	10	2	0.49	32815795	15881	2.70	2055	2095	2045	2670	1440	2055	2066.36	5.05	0	-4793	2231	2142	2076	1987	1921	2110	1955	127	615	500	1390	5	1	25453448	526	-2.85	3.75	12	0.06	-725.00	551.00	5940	20230110	-65.24	1388	20230315	48.78	5940	-65.24	20230110	1388	48.78	20230315	5940	-65.24	20230110	1388	48.78	20230315	0.00	N	227610	500	127 억		1286513	N	N	0	N	00	N
90	20230816	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-95	5	-4.42	1210575735	584454	102.14	2150	2165	2010	2795	1505	2150	2071.30	4.90	0	39828	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	523	-2.83	3.73	12	2.30	-725.00	551.00	5940	20230110	-65.40	1388	20230315	48.05	5940	-65.40	20230110	1388	48.05	20230315	5940	-65.40	20230110	1388	48.05	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
91	20230816	150924	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-80	5	-3.72	1090371240	526279	91.98	2150	2165	2010	2795	1505	2150	2071.85	4.90	0	18891	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	527	-2.86	3.76	12	2.07	-725.00	551.00	5940	20230110	-65.15	1388	20230315	49.14	5940	-65.15	20230110	1388	49.14	20230315	5940	-65.15	20230110	1388	49.14	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
92	20230816	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-70	5	-3.26	840315590	405427	70.86	2150	2165	2010	2795	1505	2150	2072.67	4.90	0	-5457	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	529	-2.87	3.77	12	1.59	-725.00	551.00	5940	20230110	-64.98	1388	20230315	49.86	5940	-64.98	20230110	1388	49.86	20230315	5940	-64.98	20230110	1388	49.86	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
93	20230816	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-10	5	-0.47	729849810	352692	61.64	2150	2165	2010	2795	1505	2150	2069.37	4.90	0	11231	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	545	-2.95	3.88	12	1.39	-725.00	551.00	5940	20230110	-63.97	1388	20230315	54.18	5940	-63.97	20230110	1388	54.18	20230315	5940	-63.97	20230110	1388	54.18	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
94	20230816	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	-55	5	-2.56	563303245	274308	47.94	2150	2150	2010	2795	1505	2150	2053.54	4.90	0	-4314	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	533	-2.89	3.80	12	1.08	-725.00	551.00	5940	20230110	-64.73	1388	20230315	50.94	5940	-64.73	20230110	1388	50.94	20230315	5940	-64.73	20230110	1388	50.94	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
95	20230816	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-90	5	-4.19	470522330	229634	40.13	2150	2150	2010	2795	1505	2150	2049.01	4.90	0	-20486	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	524	-2.84	3.74	12	0.90	-725.00	551.00	5940	20230110	-65.32	1388	20230315	48.41	5940	-65.32	20230110	1388	48.41	20230315	5940	-65.32	20230110	1388	48.41	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
96	20230816	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-95	5	-4.42	393156055	192088	33.57	2150	2150	2010	2795	1505	2150	2046.75	4.90	0	-25735	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	523	-2.83	3.73	12	0.75	-725.00	551.00	5940	20230110	-65.40	1388	20230315	48.05	5940	-65.40	20230110	1388	48.05	20230315	5940	-65.40	20230110	1388	48.05	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
97	20230816	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-95	5	-4.42	176072675	85493	14.94	2150	2150	2010	2795	1505	2150	2059.50	4.90	0	-25179	2320	2235	2190	2105	2060	2212	2082	127	645	500	1460	5	1	25453448	523	-2.83	3.73	12	0.34	-725.00	551.00	5940	20230110	-65.40	1388	20230315	48.05	5940	-65.40	20230110	1388	48.05	20230315	5940	-65.40	20230110	1388	48.05	20230315	0.00	N	227610	500	127 억		1247685	N	N	0	N	00	N
98	20230814	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-60	5	-2.71	1239031830	565215	23.17	2200	2275	2145	2870	1550	2210	2192.13	5.00	0	-26893	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	547	-2.97	3.90	12	2.22	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
99	20230814	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-50	5	-2.26	1206564420	550143	22.55	2200	2275	2145	2870	1550	2210	2193.12	5.00	0	-27397	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	550	-2.98	3.92	12	2.16	-725.00	551.00	5940	20230110	-63.64	1388	20230315	55.62	5940	-63.64	20230110	1388	55.62	20230315	5940	-63.64	20230110	1388	55.62	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
100	20230814	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-15	5	-0.68	953041110	432969	17.75	2200	2275	2165	2870	1550	2210	2201.14	5.00	0	19053	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	559	-3.03	3.98	12	1.70	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
101	20230814	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	15	2	0.68	799577175	363014	14.88	2200	2275	2165	2870	1550	2210	2202.57	5.00	0	31203	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	566	-3.07	4.04	12	1.43	-725.00	551.00	5940	20230110	-62.54	1388	20230315	60.30	5940	-62.54	20230110	1388	60.30	20230315	5940	-62.54	20230110	1388	60.30	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
102	20230814	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-20	5	-0.90	674736885	307143	12.59	2200	2255	2165	2870	1550	2210	2196.73	5.00	0	17611	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	557	-3.02	3.97	12	1.21	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
103	20230814	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-20	5	-0.90	571328135	259820	10.65	2200	2255	2165	2870	1550	2210	2198.85	5.00	0	10100	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	557	-3.02	3.97	12	1.02	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
104	20230814	100904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	10	2	0.45	358184170	162962	6.68	2200	2255	2165	2870	1550	2210	2197.81	5.00	0	-4553	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	565	-3.06	4.03	12	0.64	-725.00	551.00	5940	20230110	-62.63	1388	20230315	59.94	5940	-62.63	20230110	1388	59.94	20230315	5940	-62.63	20230110	1388	59.94	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
105	20230814	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2170	-40	5	-1.81	80175305	36673	1.50	2200	2200	2165	2870	1550	2210	2184.87	5.00	0	-10275	2740	2475	2300	2035	1860	2607	2167	127	660	500	1500	5	1	25453448	552	-2.99	3.94	12	0.14	-725.00	551.00	5940	20230110	-63.47	1388	20230315	56.34	5940	-63.47	20230110	1388	56.34	20230315	5940	-63.47	20230110	1388	56.34	20230315	0.00	N	227610	500	127 억		1272485	N	N	0	N	00	N
106	20230811	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	2210	45	2	2.08	5675229800	2434635	204.75	2145	2565	2125	2810	1520	2165	2331.15	5.62	0	-156074	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	563	-3.05	4.01	12	9.57	-725.00	551.00	5940	20230110	-62.79	1388	20230315	59.22	5940	-62.79	20230110	1388	59.22	20230315	5940	-62.79	20230110	1388	59.22	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
107	20230811	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	25	2	1.15	5604590350	2402577	202.05	2145	2565	2125	2810	1520	2165	2332.74	5.62	0	-163518	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	557	-3.02	3.97	12	9.44	-725.00	551.00	5940	20230110	-63.13	1388	20230315	57.78	5940	-63.13	20230110	1388	57.78	20230315	5940	-63.13	20230110	1388	57.78	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
108	20230811	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	35	2	1.62	5389667835	2304236	193.78	2145	2565	2125	2810	1520	2165	2339.03	5.62	0	-151569	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	560	-3.03	3.99	12	9.05	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
109	20230811	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2205	40	2	1.85	5088899165	2168536	182.37	2145	2565	2125	2810	1520	2165	2346.70	5.62	0	-112426	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	561	-3.04	4.00	12	8.52	-725.00	551.00	5940	20230110	-62.88	1388	20230315	58.86	5940	-62.88	20230110	1388	58.86	20230315	5940	-62.88	20230110	1388	58.86	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
110	20230811	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	105	2	4.85	4850703165	2061874	173.40	2145	2565	2125	2810	1520	2165	2352.57	5.62	0	-113819	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	578	-3.13	4.12	12	8.10	-725.00	551.00	5940	20230110	-61.78	1388	20230315	63.54	5940	-61.78	20230110	1388	63.54	20230315	5940	-61.78	20230110	1388	63.54	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
111	20230811	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	120	2	5.54	4649719310	1973301	165.95	2145	2565	2125	2810	1520	2165	2356.32	5.62	0	-88664	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	582	-3.15	4.15	12	7.75	-725.00	551.00	5940	20230110	-61.53	1388	20230315	64.63	5940	-61.53	20230110	1388	64.63	20230315	5940	-61.53	20230110	1388	64.63	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
112	20230811	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	70	2	3.23	4095525910	1732328	145.68	2145	2565	2125	2810	1520	2165	2364.17	5.62	0	-130722	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	569	-3.08	4.06	12	6.81	-725.00	551.00	5940	20230110	-62.37	1388	20230315	61.02	5940	-62.37	20230110	1388	61.02	20230315	5940	-62.37	20230110	1388	61.02	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
113	20230811	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	215	2	9.93	612813635	264185	22.22	2145	2395	2125	2810	1520	2165	2319.64	5.62	0	-14590	2351	2257	2136	2042	1921	2197	1982	127	645	500	1470	5	1	25453448	606	-3.28	4.32	12	1.04	-725.00	551.00	5940	20230110	-59.93	1388	20230315	71.47	5940	-59.93	20230110	1388	71.47	20230315	5940	-59.93	20230110	1388	71.47	20230315	0.00	N	227610	500	127 억		1430292	N	N	0	N	00	N
114	20230810	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	2493948225	1186141	168.98	2230	2230	2015	2830	1530	2180	2102.14	5.47	0	41369	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	551	-2.99	3.93	12	4.66	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
115	20230810	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-5	5	-0.23	2449126870	1165463	166.03	2230	2230	2015	2830	1530	2180	2101.08	5.47	0	41253	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	554	-3.00	3.95	12	4.58	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
116	20230810	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	-15	5	-0.69	2334879975	1112194	158.44	2230	2230	2015	2830	1530	2180	2098.98	5.47	0	40041	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	551	-2.99	3.93	12	4.37	-725.00	551.00	5940	20230110	-63.55	1388	20230315	55.98	5940	-63.55	20230110	1388	55.98	20230315	5940	-63.55	20230110	1388	55.98	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
117	20230810	130836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-30	5	-1.38	1982139340	949628	135.28	2230	2230	2015	2830	1530	2180	2086.79	5.47	0	62186	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	547	-2.97	3.90	12	3.73	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
118	20230810	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-105	5	-4.82	1750406575	840944	119.80	2230	2230	2015	2830	1530	2180	2080.89	5.47	0	24217	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	528	-2.86	3.77	12	3.30	-725.00	551.00	5940	20230110	-65.07	1388	20230315	49.50	5940	-65.07	20230110	1388	49.50	20230315	5940	-65.07	20230110	1388	49.50	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
119	20230810	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-135	5	-6.19	1448207475	694673	98.96	2230	2230	2015	2830	1530	2180	2084.04	5.47	0	45213	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	521	-2.82	3.71	12	2.73	-725.00	551.00	5940	20230110	-65.57	1388	20230315	47.33	5940	-65.57	20230110	1388	47.33	20230315	5940	-65.57	20230110	1388	47.33	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
120	20230810	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-130	5	-5.96	1182202310	564171	80.37	2230	2230	2020	2830	1530	2180	2094.71	5.47	0	55960	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	522	-2.83	3.72	12	2.22	-725.00	551.00	5940	20230110	-65.49	1388	20230315	47.69	5940	-65.49	20230110	1388	47.69	20230315	5940	-65.49	20230110	1388	47.69	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
121	20230810	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-75	5	-3.44	324669370	151852	21.63	2230	2230	2055	2830	1530	2180	2136.64	5.47	0	-20374	2300	2240	2160	2100	2020	2270	2130	127	650	500	1480	5	1	25453448	536	-2.90	3.82	12	0.60	-725.00	551.00	5940	20230110	-64.56	1388	20230315	51.66	5940	-64.56	20230110	1388	51.66	20230315	5940	-64.56	20230110	1388	51.66	20230315	0.00	N	227610	500	127 억		1391970	N	N	0	N	00	N
122	20230809	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	5	2	0.23	1500563695	699029	38.84	2175	2220	2080	2825	1525	2175	2146.61	4.93	0	130386	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	555	-3.01	3.96	12	2.75	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
123	20230809	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	0	3	0.00	1443164815	672577	37.37	2175	2220	2080	2825	1525	2175	2145.71	4.93	0	132383	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	554	-3.00	3.95	12	2.64	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
124	20230809	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-40	5	-1.84	1273966915	593621	32.98	2175	2220	2080	2825	1525	2175	2146.08	4.93	0	118188	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	543	-2.94	3.87	12	2.33	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
125	20230809	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-40	5	-1.84	1196697885	557578	30.98	2175	2220	2080	2825	1525	2175	2146.23	4.93	0	113612	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	543	-2.94	3.87	12	2.19	-725.00	551.00	5940	20230110	-64.06	1388	20230315	53.82	5940	-64.06	20230110	1388	53.82	20230315	5940	-64.06	20230110	1388	53.82	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
126	20230809	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-45	5	-2.07	1053800865	490188	27.23	2175	2220	2080	2825	1525	2175	2149.78	4.93	0	95337	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	542	-2.94	3.87	12	1.93	-725.00	551.00	5940	20230110	-64.14	1388	20230315	53.46	5940	-64.14	20230110	1388	53.46	20230315	5940	-64.14	20230110	1388	53.46	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
127	20230809	110843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	-75	5	-3.45	837755960	387725	21.54	2175	2220	2090	2825	1525	2175	2160.69	4.93	0	85376	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	535	-2.90	3.81	12	1.52	-725.00	551.00	5940	20230110	-64.65	1388	20230315	51.30	5940	-64.65	20230110	1388	51.30	20230315	5940	-64.65	20230110	1388	51.30	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
128	20230809	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-20	5	-0.92	430414965	199012	11.06	2175	2220	2120	2825	1525	2175	2162.74	4.93	0	39930	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	549	-2.97	3.91	12	0.78	-725.00	551.00	5940	20230110	-63.72	1388	20230315	55.26	5940	-63.72	20230110	1388	55.26	20230315	5940	-63.72	20230110	1388	55.26	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
129	20230809	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	5	2	0.23	75560375	34800	1.93	2175	2210	2120	2825	1525	2175	2171.25	4.93	0	-6227	2668	2421	2278	2031	1888	2350	1960	127	650	500	1470	5	1	25453448	555	-3.01	3.96	12	0.14	-725.00	551.00	5940	20230110	-63.30	1388	20230315	57.06	5940	-63.30	20230110	1388	57.06	20230315	5940	-63.30	20230110	1388	57.06	20230315	0.00	N	227610	500	127 억		1253887	N	N	0	N	00	N
130	20230808	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-325	5	-13.00	4021958125	1788295	367.38	2500	2525	2135	3250	1750	2500	2249.05	3.62	0	335328	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	554	-3.00	3.95	12	7.03	-725.00	551.00	5940	20230110	-63.38	1388	20230315	56.70	5940	-63.38	20230110	1388	56.70	20230315	5940	-63.38	20230110	1388	56.70	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
131	20230808	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-350	5	-14.00	3944335785	1752331	360.00	2500	2525	2135	3250	1750	2500	2250.91	3.62	0	335228	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	547	-2.97	3.90	12	6.88	-725.00	551.00	5940	20230110	-63.80	1388	20230315	54.90	5940	-63.80	20230110	1388	54.90	20230315	5940	-63.80	20230110	1388	54.90	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
132	20230808	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-305	5	-12.20	3362856445	1482410	304.54	2500	2525	2155	3250	1750	2500	2268.51	3.62	0	231148	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	559	-3.03	3.98	12	5.82	-725.00	551.00	5940	20230110	-63.05	1388	20230315	58.14	5940	-63.05	20230110	1388	58.14	20230315	5940	-63.05	20230110	1388	58.14	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
133	20230808	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-265	5	-10.60	2871329305	1258752	258.60	2500	2525	2155	3250	1750	2500	2281.09	3.62	0	210282	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	569	-3.08	4.06	12	4.95	-725.00	551.00	5940	20230110	-62.37	1388	20230315	61.02	5940	-62.37	20230110	1388	61.02	20230315	5940	-62.37	20230110	1388	61.02	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
134	20230808	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-300	5	-12.00	2187354020	949658	195.10	2500	2525	2155	3250	1750	2500	2303.31	3.62	0	117084	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	560	-3.03	3.99	12	3.73	-725.00	551.00	5940	20230110	-62.96	1388	20230315	58.50	5940	-62.96	20230110	1388	58.50	20230315	5940	-62.96	20230110	1388	58.50	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
135	20230808	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-215	5	-8.60	1490839930	639102	131.30	2500	2525	2275	3250	1750	2500	2332.71	3.62	0	113610	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	582	-3.15	4.15	12	2.51	-725.00	551.00	5940	20230110	-61.53	1388	20230315	64.63	5940	-61.53	20230110	1388	64.63	20230315	5940	-61.53	20230110	1388	64.63	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
136	20230808	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-150	5	-6.00	1081853525	461150	94.74	2500	2525	2295	3250	1750	2500	2345.99	3.62	0	103255	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	598	-3.24	4.26	12	1.81	-725.00	551.00	5940	20230110	-60.44	1388	20230315	69.31	5940	-60.44	20230110	1388	69.31	20230315	5940	-60.44	20230110	1388	69.31	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
137	20230808	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-115	5	-4.60	135967335	55509	11.40	2500	2525	2350	3250	1750	2500	2449.46	3.62	0	-14852	2733	2616	2543	2426	2353	2580	2390	127	750	500	1700	5	1	25453448	607	-3.29	4.33	12	0.22	-725.00	551.00	5940	20230110	-59.85	1388	20230315	71.83	5940	-59.85	20230110	1388	71.83	20230315	5940	-59.85	20230110	1388	71.83	20230315	0.00	N	227610	500	127 억		920363	N	N	0	N	00	N
138	20230807	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-10	5	-0.40	1220760345	479065	65.94	2600	2660	2470	3260	1760	2510	2548.22	4.08	0	-117870	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	636	-3.45	4.54	12	1.88	-725.00	551.00	5940	20230110	-57.91	1388	20230315	80.12	5940	-57.91	20230110	1388	80.12	20230315	5940	-57.91	20230110	1388	80.12	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
139	20230807	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	5	2	0.20	1197570445	469810	64.67	2600	2660	2470	3260	1760	2510	2549.05	4.08	0	-117972	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	640	-3.47	4.56	12	1.85	-725.00	551.00	5940	20230110	-57.66	1388	20230315	81.20	5940	-57.66	20230110	1388	81.20	20230315	5940	-57.66	20230110	1388	81.20	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
140	20230807	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	25	2	1.00	983710545	384499	52.92	2600	2660	2470	3260	1760	2510	2558.42	4.08	0	-95923	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	645	-3.50	4.60	12	1.51	-725.00	551.00	5940	20230110	-57.32	1388	20230315	82.64	5940	-57.32	20230110	1388	82.64	20230315	5940	-57.32	20230110	1388	82.64	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
141	20230807	130829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	65	2	2.59	882038445	344741	47.45	2600	2660	2470	3260	1760	2510	2558.55	4.08	0	-88348	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	655	-3.55	4.67	12	1.35	-725.00	551.00	5940	20230110	-56.65	1388	20230315	85.52	5940	-56.65	20230110	1388	85.52	20230315	5940	-56.65	20230110	1388	85.52	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
142	20230807	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	115	2	4.58	716531350	280865	38.66	2600	2660	2470	3260	1760	2510	2551.16	4.08	0	-60632	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	668	-3.62	4.76	12	1.10	-725.00	551.00	5940	20230110	-55.81	1388	20230315	89.12	5940	-55.81	20230110	1388	89.12	20230315	5940	-55.81	20230110	1388	89.12	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
143	20230807	110822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	15	2	0.60	486682500	192711	26.53	2600	2600	2470	3260	1760	2510	2525.45	4.08	0	-76234	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	643	-3.48	4.58	12	0.76	-725.00	551.00	5940	20230110	-57.49	1388	20230315	81.92	5940	-57.49	20230110	1388	81.92	20230315	5940	-57.49	20230110	1388	81.92	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
144	20230807	100832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	0	3	0.00	401889970	159152	21.91	2600	2600	2470	3260	1760	2510	2525.20	4.08	0	-81954	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	639	-3.46	4.56	12	0.63	-725.00	551.00	5940	20230110	-57.74	1388	20230315	80.84	5940	-57.74	20230110	1388	80.84	20230315	5940	-57.74	20230110	1388	80.84	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
145	20230807	090829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-30	5	-1.20	229009805	90268	12.42	2600	2600	2475	3260	1760	2510	2537.00	4.08	0	-59665	2683	2596	2493	2406	2303	2640	2450	127	750	500	1700	5	1	25453448	631	-3.42	4.50	12	0.35	-725.00	551.00	5940	20230110	-58.25	1388	20230315	78.67	5940	-58.25	20230110	1388	78.67	20230315	5940	-58.25	20230110	1388	78.67	20230315	0.00	N	227610	500	127 억		1037692	N	N	0	N	00	N
146	20230804	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	60	2	2.45	1725415850	693025	127.78	2495	2580	2390	3185	1715	2450	2489.48	4.19	0	-33728	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	639	-3.46	4.56	12	2.72	-725.00	551.00	5940	20230110	-57.74	1388	20230315	80.84	5940	-57.74	20230110	1388	80.84	20230315	5940	-57.74	20230110	1388	80.84	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
147	20230804	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	40	2	1.63	1627134265	653768	120.54	2495	2580	2390	3185	1715	2450	2488.86	4.19	0	-27974	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	634	-3.43	4.52	12	2.57	-725.00	551.00	5940	20230110	-58.08	1388	20230315	79.39	5940	-58.08	20230110	1388	79.39	20230315	5940	-58.08	20230110	1388	79.39	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
148	20230804	140836	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	45	2	1.84	1581522655	635415	117.15	2495	2580	2390	3185	1715	2450	2488.96	4.19	0	-30066	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	635	-3.44	4.53	12	2.50	-725.00	551.00	5940	20230110	-58.00	1388	20230315	79.76	5940	-58.00	20230110	1388	79.76	20230315	5940	-58.00	20230110	1388	79.76	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
149	20230804	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	20	2	0.82	1069950920	429870	79.26	2495	2580	2390	3185	1715	2450	2489.01	4.19	0	-44433	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	629	-3.41	4.48	12	1.69	-725.00	551.00	5940	20230110	-58.42	1388	20230315	77.95	5940	-58.42	20230110	1388	77.95	20230315	5940	-58.42	20230110	1388	77.95	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
150	20230804	120818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	80	2	3.27	567761660	229086	42.24	2495	2550	2390	3185	1715	2450	2478.38	4.19	0	-59762	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	644	-3.49	4.59	12	0.90	-725.00	551.00	5940	20230110	-57.41	1388	20230315	82.28	5940	-57.41	20230110	1388	82.28	20230315	5940	-57.41	20230110	1388	82.28	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
151	20230804	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	45	2	1.84	411968200	166357	30.67	2495	2550	2390	3185	1715	2450	2476.41	4.19	0	-39782	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	635	-3.44	4.53	12	0.65	-725.00	551.00	5940	20230110	-58.00	1388	20230315	79.76	5940	-58.00	20230110	1388	79.76	20230315	5940	-58.00	20230110	1388	79.76	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
152	20230804	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	60	2	2.45	313093070	126546	23.33	2495	2550	2390	3185	1715	2450	2474.14	4.19	0	-23801	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	639	-3.46	4.56	12	0.50	-725.00	551.00	5940	20230110	-57.74	1388	20230315	80.84	5940	-57.74	20230110	1388	80.84	20230315	5940	-57.74	20230110	1388	80.84	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
153	20230804	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-30	5	-1.22	66547175	27345	5.04	2495	2495	2395	3185	1715	2450	2433.61	4.19	0	-11425	2603	2526	2473	2396	2343	2500	2370	127	735	500	1660	5	1	25453448	616	-3.34	4.39	12	0.11	-725.00	551.00	5940	20230110	-59.26	1388	20230315	74.35	5940	-59.26	20230110	1388	74.35	20230315	5940	-59.26	20230110	1388	74.35	20230315	0.00	N	227610	500	127 억		1065777	N	N	0	N	00	N
154	20230803	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-75	5	-2.97	1339918460	541374	50.20	2530	2550	2420	3280	1770	2525	2475.07	4.10	0	24534	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	624	-3.38	4.45	12	2.13	-725.00	551.00	5940	20230110	-58.75	1388	20230315	76.51	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1388	76.51	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
155	20230803	150822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-70	5	-2.77	1296217915	523514	48.54	2530	2550	2420	3280	1770	2525	2475.99	4.10	0	23941	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	625	-3.39	4.46	12	2.06	-725.00	551.00	5940	20230110	-58.67	1388	20230315	76.87	5940	-58.67	20230110	1388	76.87	20230315	5940	-58.67	20230110	1388	76.87	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
156	20230803	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-75	5	-2.97	1172612280	472935	43.85	2530	2550	2420	3280	1770	2525	2479.44	4.10	0	34569	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	624	-3.38	4.45	12	1.86	-725.00	551.00	5940	20230110	-58.75	1388	20230315	76.51	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1388	76.51	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
157	20230803	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-40	5	-1.58	1054856355	425033	39.41	2530	2550	2420	3280	1770	2525	2481.82	4.10	0	55838	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	633	-3.43	4.51	12	1.67	-725.00	551.00	5940	20230110	-58.16	1388	20230315	79.03	5940	-58.16	20230110	1388	79.03	20230315	5940	-58.16	20230110	1388	79.03	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
158	20230803	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-10	5	-0.40	949730595	382842	35.50	2530	2550	2420	3280	1770	2525	2480.74	4.10	0	47320	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	640	-3.47	4.56	12	1.50	-725.00	551.00	5940	20230110	-57.66	1388	20230315	81.20	5940	-57.66	20230110	1388	81.20	20230315	5940	-57.66	20230110	1388	81.20	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
159	20230803	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-25	5	-0.99	761249090	307672	28.53	2530	2550	2420	3280	1770	2525	2474.22	4.10	0	24266	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	636	-3.45	4.54	12	1.21	-725.00	551.00	5940	20230110	-57.91	1388	20230315	80.12	5940	-57.91	20230110	1388	80.12	20230315	5940	-57.91	20230110	1388	80.12	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
160	20230803	100809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-90	5	-3.56	503325320	203578	18.88	2530	2550	2420	3280	1770	2525	2472.39	4.10	0	-18066	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	620	-3.36	4.42	12	0.80	-725.00	551.00	5940	20230110	-59.01	1388	20230315	75.43	5940	-59.01	20230110	1388	75.43	20230315	5940	-59.01	20230110	1388	75.43	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
161	20230803	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-50	5	-1.98	170707975	68510	6.35	2530	2550	2445	3280	1770	2525	2491.72	4.10	0	-3585	2855	2690	2585	2420	2315	2637	2367	127	755	500	1710	5	1	25453448	630	-3.41	4.49	12	0.27	-725.00	551.00	5940	20230110	-58.33	1388	20230315	78.31	5940	-58.33	20230110	1388	78.31	20230315	5940	-58.33	20230110	1388	78.31	20230315	0.00	N	227610	500	127 억		1042353	N	N	0	N	00	N
162	20230802	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-225	5	-8.18	2755511715	1072333	111.22	2680	2750	2480	3575	1925	2750	2569.64	3.17	0	234732	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	643	-3.48	4.58	12	4.21	-725.00	551.00	5940	20230110	-57.49	1388	20230315	81.92	5940	-57.49	20230110	1388	81.92	20230315	5940	-57.49	20230110	1388	81.92	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
163	20230802	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-225	5	-8.18	2634724205	1024301	106.24	2680	2750	2480	3575	1925	2750	2572.20	3.17	0	225206	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	643	-3.48	4.58	12	4.02	-725.00	551.00	5940	20230110	-57.49	1388	20230315	81.92	5940	-57.49	20230110	1388	81.92	20230315	5940	-57.49	20230110	1388	81.92	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
164	20230802	140817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-215	5	-7.82	2399767495	930924	96.55	2680	2750	2480	3575	1925	2750	2577.82	3.17	0	206089	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	645	-3.50	4.60	12	3.66	-725.00	551.00	5940	20230110	-57.32	1388	20230315	82.64	5940	-57.32	20230110	1388	82.64	20230315	5940	-57.32	20230110	1388	82.64	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
165	20230802	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	-185	5	-6.73	2088900290	807390	83.74	2680	2750	2480	3575	1925	2750	2587.21	3.17	0	125994	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	653	-3.54	4.66	12	3.17	-725.00	551.00	5940	20230110	-56.82	1388	20230315	84.80	5940	-56.82	20230110	1388	84.80	20230315	5940	-56.82	20230110	1388	84.80	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
166	20230802	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-190	5	-6.91	1920281665	741323	76.89	2680	2750	2480	3575	1925	2750	2590.32	3.17	0	134420	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	652	-3.53	4.65	12	2.91	-725.00	551.00	5940	20230110	-56.90	1388	20230315	84.44	5940	-56.90	20230110	1388	84.44	20230315	5940	-56.90	20230110	1388	84.44	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
167	20230802	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-205	5	-7.45	1459515595	559047	57.98	2680	2750	2520	3575	1925	2750	2610.70	3.17	0	104297	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	648	-3.51	4.62	12	2.20	-725.00	551.00	5940	20230110	-57.15	1388	20230315	83.36	5940	-57.15	20230110	1388	83.36	20230315	5940	-57.15	20230110	1388	83.36	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
168	20230802	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-160	5	-5.82	1071143455	407438	42.26	2680	2750	2555	3575	1925	2750	2628.95	3.17	0	82870	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	659	-3.57	4.70	12	1.60	-725.00	551.00	5940	20230110	-56.40	1388	20230315	86.60	5940	-56.40	20230110	1388	86.60	20230315	5940	-56.40	20230110	1388	86.60	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
169	20230802	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	-15	5	-0.55	126128355	46694	4.84	2680	2750	2630	3575	1925	2750	2701.08	3.17	0	19973	3103	2926	2813	2636	2523	2870	2580	127	825	500	1870	5	1	25453448	696	-3.77	4.96	12	0.18	-725.00	551.00	5940	20230110	-53.96	1388	20230315	97.05	5940	-53.96	20230110	1388	97.05	20230315	5940	-53.96	20230110	1388	97.05	20230315	0.00	N	227610	500	127 억		807631	N	N	0	N	00	N
170	20230801	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	-210	5	-7.09	2698471305	961022	110.96	2970	2990	2700	3845	2075	2960	2807.92	2.62	0	145940	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	700	-3.79	4.99	12	3.78	-725.00	551.00	5940	20230110	-53.70	1388	20230315	98.13	5940	-53.70	20230110	1388	98.13	20230315	5940	-53.70	20230110	1388	98.13	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
171	20230801	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-170	5	-5.74	2649202040	943198	108.90	2970	2990	2700	3845	2075	2960	2808.74	2.62	0	141267	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	710	-3.85	5.06	12	3.71	-725.00	551.00	5940	20230110	-53.03	1388	20230315	101.01	5940	-53.03	20230110	1388	101.01	20230315	5940	-53.03	20230110	1388	101.01	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
172	20230801	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-185	5	-6.25	2032210540	718892	83.00	2970	2990	2700	3845	2075	2960	2826.86	2.62	0	86185	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	706	-3.83	5.04	12	2.82	-725.00	551.00	5940	20230110	-53.28	1388	20230315	99.93	5940	-53.28	20230110	1388	99.93	20230315	5940	-53.28	20230110	1388	99.93	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
173	20230801	130802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-200	5	-6.76	1685552440	592812	68.45	2970	2990	2700	3845	2075	2960	2843.32	2.62	0	54234	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	703	-3.81	5.01	12	2.33	-725.00	551.00	5940	20230110	-53.54	1388	20230315	98.85	5940	-53.54	20230110	1388	98.85	20230315	5940	-53.54	20230110	1388	98.85	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
174	20230801	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-130	5	-4.39	1105460970	383498	44.28	2970	2990	2800	3845	2075	2960	2882.57	2.62	0	15536	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	720	-3.90	5.14	12	1.51	-725.00	551.00	5940	20230110	-52.36	1388	20230315	103.89	5940	-52.36	20230110	1388	103.89	20230315	5940	-52.36	20230110	1388	103.89	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
175	20230801	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-110	5	-3.72	841384135	290277	33.52	2970	2990	2825	3845	2075	2960	2898.56	2.62	0	12318	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	725	-3.93	5.17	12	1.14	-725.00	551.00	5940	20230110	-52.02	1388	20230315	105.33	5940	-52.02	20230110	1388	105.33	20230315	5940	-52.02	20230110	1388	105.33	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
176	20230801	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-50	5	-1.69	454243715	155261	17.93	2970	2990	2890	3845	2075	2960	2925.68	2.62	0	4319	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	741	-4.01	5.28	12	0.61	-725.00	551.00	5940	20230110	-51.01	1388	20230315	109.65	5940	-51.01	20230110	1388	109.65	20230315	5940	-51.01	20230110	1388	109.65	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N
177	20230801	090757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	-25	5	-0.84	73766690	25089	2.90	2970	2990	2910	3845	2075	2960	2940.20	2.62	0	-8247	3453	3206	3038	2791	2623	3122	2707	127	885	500	2010	5	1	25453448	747	-4.05	5.33	12	0.10	-725.00	551.00	5940	20230110	-50.59	1388	20230315	111.46	5940	-50.59	20230110	1388	111.46	20230315	5940	-50.59	20230110	1388	111.46	20230315	0.00	N	227610	500	127 억		666524	N	N	0	N	00	N