KissMeData/241710/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	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	28350	750	2	2.72	4101186900	147839	160.65	27450	28400	26800	35850	19350	27600	27737.67	4.02	0	22937	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	3028	113.86	2.06	12	1.38	249.00	13732.00	32400	20230809	-12.50	6310	20221104	349.29	32400	-12.50	20230809	8670	226.99	20230314	32400	-12.50	20230809	6310	349.29	20221104	3.29	N	241710	500	53 억		429406	N	N	159	N	00	N
3	20230831	151305	57	100.00	KOSDAQ		화학	N	N	N	N		N	28300	700	2	2.54	3890043450	140385	152.55	27450	28400	26800	35850	19350	27600	27709.82	4.02	0	23309	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	3022	113.65	2.06	12	1.31	249.00	13732.00	32400	20230809	-12.65	6310	20221104	348.49	32400	-12.65	20230809	8670	226.41	20230314	32400	-12.65	20230809	6310	348.49	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
4	20230831	141420	57	100.00	KOSDAQ		화학	N	N	N	N		N	28100	500	2	1.81	2638136050	96040	104.36	27450	28200	26800	35850	19350	27600	27469.14	4.02	0	24098	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	3001	112.85	2.05	12	0.90	249.00	13732.00	32400	20230809	-13.27	6310	20221104	345.32	32400	-13.27	20230809	8670	224.11	20230314	32400	-13.27	20230809	6310	345.32	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
5	20230831	131344	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-50	5	-0.18	1761977150	64606	70.20	27450	27600	26800	35850	19350	27600	27272.66	4.02	0	14415	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	2942	110.64	2.01	12	0.60	249.00	13732.00	32400	20230809	-14.97	6310	20221104	336.61	32400	-14.97	20230809	8670	217.76	20230314	32400	-14.97	20230809	6310	336.61	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
6	20230831	121433	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-100	5	-0.36	1525964350	56023	60.88	27450	27600	26800	35850	19350	27600	27238.18	4.02	0	10196	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	2937	110.44	2.00	12	0.52	249.00	13732.00	32400	20230809	-15.12	6310	20221104	335.82	32400	-15.12	20230809	8670	217.19	20230314	32400	-15.12	20230809	6310	335.82	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
7	20230831	111902	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-100	5	-0.36	1397550100	51346	55.79	27450	27600	26800	35850	19350	27600	27218.29	4.02	0	9083	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	2937	110.44	2.00	12	0.48	249.00	13732.00	32400	20230809	-15.12	6310	20221104	335.82	32400	-15.12	20230809	8670	217.19	20230314	32400	-15.12	20230809	6310	335.82	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
8	20230831	101520	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-350	5	-1.27	1066863050	39303	42.71	27450	27600	26800	35850	19350	27600	27144.57	4.02	0	4074	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	2910	109.44	1.98	12	0.37	249.00	13732.00	32400	20230809	-15.90	6310	20221104	331.85	32400	-15.90	20230809	8670	214.30	20230314	32400	-15.90	20230809	6310	331.85	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
9	20230831	091347	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-100	5	-0.36	165651650	6045	6.57	27450	27600	27250	35850	19350	27600	27403.09	4.02	0	-1928	28500	28050	27750	27300	27000	27900	27150	53	8250	500	17660	50	1	10680000	2937	110.44	2.00	12	0.06	249.00	13732.00	32400	20230809	-15.12	6310	20221104	335.82	32400	-15.12	20230809	8670	217.19	20230314	32400	-15.12	20230809	6310	335.82	20221104	3.29	N	241710	500	53 억		429406	N	N	905	N	00	N
10	20230830	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-200	5	-0.72	2537370800	91339	97.91	27900	28200	27450	36100	19500	27800	27780.15	4.04	0	-3998	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2948	110.84	2.01	12	0.86	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.46	N	241710	500	53 억		431382	N	N	905	N	00	N
11	20230830	151244	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-200	5	-0.72	2467649350	88812	95.20	27900	28200	27450	36100	19500	27800	27785.09	4.04	0	-3491	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2948	110.84	2.01	12	0.83	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
12	20230830	141336	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	100	2	0.36	2159348700	77671	83.26	27900	28200	27450	36100	19500	27800	27801.22	4.04	0	-571	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2980	112.05	2.03	12	0.73	249.00	13732.00	32400	20230809	-13.89	6310	20221104	342.16	32400	-13.89	20230809	8670	221.80	20230314	32400	-13.89	20230809	6310	342.16	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
13	20230830	131327	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-50	5	-0.18	1781192600	64068	68.68	27900	28200	27450	36100	19500	27800	27801.60	4.04	0	2321	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2964	111.45	2.02	12	0.60	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
14	20230830	121339	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	100	2	0.36	1566068950	56346	60.40	27900	28200	27450	36100	19500	27800	27793.79	4.04	0	2221	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2980	112.05	2.03	12	0.53	249.00	13732.00	32400	20230809	-13.89	6310	20221104	342.16	32400	-13.89	20230809	8670	221.80	20230314	32400	-13.89	20230809	6310	342.16	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
15	20230830	111848	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	150	2	0.54	1404837450	50565	54.20	27900	28200	27450	36100	19500	27800	27782.80	4.04	0	3715	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2985	112.25	2.04	12	0.47	249.00	13732.00	32400	20230809	-13.73	6310	20221104	342.95	32400	-13.73	20230809	8670	222.38	20230314	32400	-13.73	20230809	6310	342.95	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
16	20230830	101420	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	200	2	0.72	1070665850	38566	41.34	27900	28200	27450	36100	19500	27800	27761.90	4.04	0	1588	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2990	112.45	2.04	12	0.36	249.00	13732.00	32400	20230809	-13.58	6310	20221104	343.74	32400	-13.58	20230809	8670	222.95	20230314	32400	-13.58	20230809	6310	343.74	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
17	20230830	091322	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	-250	5	-0.90	249730850	9064	9.72	27900	27900	27450	36100	19500	27800	27551.65	4.04	0	-1529	28800	28300	27700	27200	26600	28550	27450	53	8300	500	17790	50	1	10680000	2942	110.64	2.01	12	0.08	249.00	13732.00	32400	20230809	-14.97	6310	20221104	336.61	32400	-14.97	20230809	8670	217.76	20230314	32400	-14.97	20230809	6310	336.61	20221104	3.46	N	241710	500	53 억		431382	N	N	11	N	00	N
18	20230829	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	50	2	0.18	2554274400	92193	46.56	27350	28200	27100	36050	19450	27750	27705.56	4.00	0	4631	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2969	111.65	2.02	12	0.86	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	3.60	N	241710	500	53 억		426751	N	N	11	N	00	N
19	20230829	151252	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	100	2	0.36	2483544050	89650	45.27	27350	28200	27100	36050	19450	27750	27702.67	4.00	0	4265	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2974	111.85	2.03	12	0.84	249.00	13732.00	32400	20230809	-14.04	6310	20221104	341.36	32400	-14.04	20230809	8670	221.22	20230314	32400	-14.04	20230809	6310	341.36	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
20	20230829	141422	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	0	3	0.00	2160489750	78023	39.40	27350	28200	27100	36050	19450	27750	27690.42	4.00	0	623	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2964	111.45	2.02	12	0.73	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
21	20230829	131323	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-50	5	-0.18	1798760750	64994	32.82	27350	28200	27100	36050	19450	27750	27675.80	4.00	0	-3729	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2958	111.24	2.02	12	0.61	249.00	13732.00	32400	20230809	-14.51	6310	20221104	338.99	32400	-14.51	20230809	8670	219.49	20230314	32400	-14.51	20230809	6310	338.99	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
22	20230829	121414	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-150	5	-0.54	1637783600	59177	29.88	27350	28200	27100	36050	19450	27750	27676.01	4.00	0	-2373	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2948	110.84	2.01	12	0.55	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
23	20230829	112102	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	-150	5	-0.54	1488704900	53772	27.15	27350	28200	27100	36050	19450	27750	27685.50	4.00	0	-768	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2948	110.84	2.01	12	0.50	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
24	20230829	101515	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-50	5	-0.18	1270897800	45875	23.17	27350	28200	27100	36050	19450	27750	27703.49	4.00	0	947	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2958	111.24	2.02	12	0.43	249.00	13732.00	32400	20230809	-14.51	6310	20221104	338.99	32400	-14.51	20230809	8670	219.49	20230314	32400	-14.51	20230809	6310	338.99	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
25	20230829	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-500	5	-1.80	195888950	7190	3.63	27350	27500	27100	36050	19450	27750	27244.57	4.00	0	-2680	28916	28332	27416	26832	25916	28625	27125	53	8300	500	17760	50	1	10680000	2910	109.44	1.98	12	0.07	249.00	13732.00	32400	20230809	-15.90	6310	20221104	331.85	32400	-15.90	20230809	8670	214.30	20230314	32400	-15.90	20230809	6310	331.85	20221104	3.60	N	241710	500	53 억		426751	N	N	214	N	00	N
26	20230828	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	700	2	2.59	5349944150	196482	110.57	27500	28000	26500	35150	18950	27050	27228.10	4.16	0	-17121	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2964	111.45	2.02	12	1.84	249.00	13732.00	32400	20230809	-14.35	6310	20221104	339.78	32400	-14.35	20230809	8670	220.07	20230314	32400	-14.35	20230809	6310	339.78	20221104	3.49	N	241710	500	53 억		444245	N	N	214	N	00	N
27	20230828	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	27800	750	2	2.77	5055912850	185886	104.60	27500	28000	26500	35150	18950	27050	27199.00	4.16	0	-15407	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2969	111.65	2.02	12	1.74	249.00	13732.00	32400	20230809	-14.20	6310	20221104	340.57	32400	-14.20	20230809	8670	220.65	20230314	32400	-14.20	20230809	6310	340.57	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
28	20230828	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-350	5	-1.29	3337001050	123184	69.32	27500	28000	26500	35150	18950	27050	27089.57	4.16	0	-7679	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2852	107.23	1.94	12	1.15	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
29	20230828	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-200	5	-0.74	2858354350	105205	59.20	27500	28000	26650	35150	18950	27050	27169.38	4.16	0	-8356	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2868	107.83	1.96	12	0.99	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
30	20230828	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-200	5	-0.74	2697803800	99207	55.83	27500	28000	26650	35150	18950	27050	27193.68	4.16	0	-8128	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2868	107.83	1.96	12	0.93	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
31	20230828	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-300	5	-1.11	2508852600	92147	51.85	27500	28000	26650	35150	18950	27050	27226.63	4.16	0	-7099	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2857	107.43	1.95	12	0.86	249.00	13732.00	32400	20230809	-17.44	6310	20221104	323.93	32400	-17.44	20230809	8670	208.54	20230314	32400	-17.44	20230809	6310	323.93	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
32	20230828	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	26900	-150	5	-0.55	2164265450	79298	44.62	27500	28000	26650	35150	18950	27050	27292.81	4.16	0	-4287	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2873	108.03	1.96	12	0.74	249.00	13732.00	32400	20230809	-16.98	6310	20221104	326.31	32400	-16.98	20230809	8670	210.27	20230314	32400	-16.98	20230809	6310	326.31	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
33	20230828	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	350	2	1.29	1034221950	37437	21.07	27500	28000	27300	35150	18950	27050	27625.66	4.16	0	3994	28316	27682	26716	26082	25116	28000	26400	53	8100	500	17310	50	1	10680000	2926	110.04	2.00	12	0.35	249.00	13732.00	32400	20230809	-15.43	6310	20221104	334.23	32400	-15.43	20230809	8670	216.03	20230314	32400	-15.43	20230809	6310	334.23	20221104	3.49	N	241710	500	53 억		444245	N	N	436	N	00	N
34	20230825	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	850	2	3.24	4762435700	176972	127.14	26100	27350	25750	34050	18350	26200	26910.62	4.00	0	22576	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2889	108.63	1.97	12	1.66	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	3.30	N	241710	500	53 억		427291	N	N	436	N	00	N
35	20230825	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	950	2	3.63	4453653300	165566	118.94	26100	27350	25750	34050	18350	26200	26899.56	4.00	0	19393	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2900	109.04	1.98	12	1.55	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
36	20230825	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	900	2	3.44	3628996100	135220	97.14	26100	27300	25750	34050	18350	26200	26837.72	4.00	0	12276	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2894	108.84	1.97	12	1.27	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
37	20230825	130957	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	600	2	2.29	3236591000	120661	86.68	26100	27300	25750	34050	18350	26200	26823.84	4.00	0	5263	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2862	107.63	1.95	12	1.13	249.00	13732.00	32400	20230809	-17.28	6310	20221104	324.72	32400	-17.28	20230809	8670	209.11	20230314	32400	-17.28	20230809	6310	324.72	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
38	20230825	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	650	2	2.48	3074936150	114617	82.34	26100	27300	25750	34050	18350	26200	26827.92	4.00	0	5117	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2868	107.83	1.96	12	1.07	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
39	20230825	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	650	2	2.48	2789600650	104035	74.74	26100	27300	25750	34050	18350	26200	26814.06	4.00	0	4565	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2868	107.83	1.96	12	0.97	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
40	20230825	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	27150	950	2	3.63	2070140100	77282	55.52	26100	27300	25750	34050	18350	26200	26786.83	4.00	0	12507	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2900	109.04	1.98	12	0.72	249.00	13732.00	32400	20230809	-16.20	6310	20221104	330.27	32400	-16.20	20230809	8670	213.15	20230314	32400	-16.20	20230809	6310	330.27	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
41	20230825	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	150	2	0.57	199811800	7606	5.46	26100	26500	25750	34050	18350	26200	26270.29	4.00	0	3669	27233	26716	26383	25866	25533	26550	25700	53	7850	500	16760	50	1	10680000	2814	105.82	1.92	12	0.07	249.00	13732.00	32400	20230809	-18.67	6310	20221104	317.59	32400	-18.67	20230809	8670	203.92	20230314	32400	-18.67	20230809	6310	317.59	20221104	3.30	N	241710	500	53 억		427291	N	N	530	N	00	N
42	20230824	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-750	5	-2.78	3662573050	138827	89.55	26750	26900	26050	35000	18900	26950	26382.33	3.89	0	12465	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2798	105.22	1.91	12	1.30	249.00	13732.00	32400	20230809	-19.14	6310	20221104	315.21	32400	-19.14	20230809	8670	202.19	20230314	32400	-19.14	20230809	6310	315.21	20221104	3.70	N	241710	500	53 억		415063	N	N	530	N	00	N
43	20230824	150950	57	100.00	KOSDAQ		화학	N	N	N	N		N	26200	-750	5	-2.78	3496268150	132482	85.46	26750	26900	26050	35000	18900	26950	26390.37	3.89	0	12685	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2798	105.22	1.91	12	1.24	249.00	13732.00	32400	20230809	-19.14	6310	20221104	315.21	32400	-19.14	20230809	8670	202.19	20230314	32400	-19.14	20230809	6310	315.21	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
44	20230824	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-800	5	-2.97	2923251200	110576	71.33	26750	26900	26050	35000	18900	26950	26436.42	3.89	0	12226	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2793	105.02	1.90	12	1.04	249.00	13732.00	32400	20230809	-19.29	6310	20221104	314.42	32400	-19.29	20230809	8670	201.61	20230314	32400	-19.29	20230809	6310	314.42	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
45	20230824	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-550	5	-2.04	2232702600	84288	54.37	26750	26900	26050	35000	18900	26950	26488.79	3.89	0	5146	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2820	106.02	1.92	12	0.79	249.00	13732.00	32400	20230809	-18.52	6310	20221104	318.38	32400	-18.52	20230809	8670	204.50	20230314	32400	-18.52	20230809	6310	318.38	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
46	20230824	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-400	5	-1.48	1744272350	65795	42.44	26750	26900	26050	35000	18900	26950	26510.49	3.89	0	4569	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2836	106.63	1.93	12	0.62	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
47	20230824	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-250	5	-0.93	1356865200	51266	33.07	26750	26900	26050	35000	18900	26950	26466.84	3.89	0	1823	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2852	107.23	1.94	12	0.48	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
48	20230824	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	-300	5	-1.11	1069577300	40469	26.10	26750	26900	26050	35000	18900	26950	26429.11	3.89	0	-1209	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2846	107.03	1.94	12	0.38	249.00	13732.00	32400	20230809	-17.75	6310	20221104	322.35	32400	-17.75	20230809	8670	207.38	20230314	32400	-17.75	20230809	6310	322.35	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
49	20230824	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-650	5	-2.41	408374700	15448	9.96	26750	26750	26300	35000	18900	26950	26434.31	3.89	0	-6288	28583	27766	27283	26466	25983	27525	26225	53	8050	500	17240	50	1	10680000	2809	105.62	1.92	12	0.14	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	3.70	N	241710	500	53 억		415063	N	N	166	N	00	N
50	20230823	160948	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-450	5	-1.64	4201348750	153553	41.96	27500	28100	26800	35600	19200	27400	27361.93	4.13	0	-26234	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2878	108.23	1.96	12	1.44	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.76	N	241710	500	53 억		440823	N	N	166	N	00	N
51	20230823	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-550	5	-2.01	3954105750	144366	39.45	27500	28100	26850	35600	19200	27400	27389.45	4.13	0	-25374	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2868	107.83	1.96	12	1.35	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
52	20230823	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-200	5	-0.73	3503235200	127709	34.90	27500	28100	26850	35600	19200	27400	27431.39	4.13	0	-20644	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2905	109.24	1.98	12	1.20	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
53	20230823	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	-100	5	-0.36	3293257100	119987	32.79	27500	28100	26850	35600	19200	27400	27446.79	4.13	0	-16870	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2916	109.64	1.99	12	1.12	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
54	20230823	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-50	5	-0.18	3083514700	112319	30.69	27500	28100	26850	35600	19200	27400	27453.19	4.13	0	-16132	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2921	109.84	1.99	12	1.05	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
55	20230823	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-50	5	-0.18	2867629200	104423	28.54	27500	28100	26850	35600	19200	27400	27461.67	4.13	0	-15858	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2921	109.84	1.99	12	0.98	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
56	20230823	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	150	2	0.55	2385016650	86768	23.71	27500	28100	26850	35600	19200	27400	27487.29	4.13	0	-8991	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2942	110.64	2.01	12	0.81	249.00	13732.00	32400	20230809	-14.97	6310	20221104	336.61	32400	-14.97	20230809	8670	217.76	20230314	32400	-14.97	20230809	6310	336.61	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
57	20230823	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	200	2	0.73	525533100	18931	5.17	27500	28100	27400	35600	19200	27400	27760.66	4.13	0	-938	28933	28166	26783	26016	24633	28550	26400	53	8200	500	17530	50	1	10680000	2948	110.84	2.01	12	0.18	249.00	13732.00	32400	20230809	-14.81	6310	20221104	337.40	32400	-14.81	20230809	8670	218.34	20230314	32400	-14.81	20230809	6310	337.40	20221104	3.76	N	241710	500	53 억		440823	N	N	765	N	00	N
58	20230822	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	1900	2	7.45	9733951350	361377	217.77	26000	27550	25400	33150	17850	25500	26934.85	4.14	0	-531	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2926	110.04	2.00	12	3.38	249.00	13732.00	32400	20230809	-15.43	6310	20221104	334.23	32400	-15.43	20230809	8670	216.03	20230314	32400	-15.43	20230809	6310	334.23	20221104	3.76	N	241710	500	53 억		441727	N	N	737	N	00	N
59	20230822	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	1850	2	7.25	9369165700	348047	209.74	26000	27550	25400	33150	17850	25500	26919.30	4.14	0	1475	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2921	109.84	1.99	12	3.26	249.00	13732.00	32400	20230809	-15.59	6310	20221104	333.44	32400	-15.59	20230809	8670	215.46	20230314	32400	-15.59	20230809	6310	333.44	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
60	20230822	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	1800	2	7.06	7894478650	294189	177.28	26000	27400	25400	33150	17850	25500	26834.76	4.14	0	1624	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2916	109.64	1.99	12	2.75	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
61	20230822	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	1550	2	6.08	6580756750	245846	148.15	26000	27400	25400	33150	17850	25500	26767.85	4.14	0	8924	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2889	108.63	1.97	12	2.30	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
62	20230822	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	1350	2	5.29	5511239950	206243	124.28	26000	27400	25400	33150	17850	25500	26722.13	4.14	0	18938	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2868	107.83	1.96	12	1.93	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
63	20230822	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	1600	2	6.27	4827408800	180922	109.03	26000	27400	25400	33150	17850	25500	26682.33	4.14	0	25107	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2894	108.84	1.97	12	1.69	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
64	20230822	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	26650	1150	2	4.51	2153204000	82008	49.42	26000	26850	25400	33150	17850	25500	26256.12	4.14	0	6631	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2846	107.03	1.94	12	0.77	249.00	13732.00	32400	20230809	-17.75	6310	20221104	322.35	32400	-17.75	20230809	8670	207.38	20230314	32400	-17.75	20230809	6310	322.35	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
65	20230822	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	25700	200	2	0.78	344333550	13370	8.06	26000	26000	25400	33150	17850	25500	25754.38	4.14	0	352	26800	26150	25350	24700	23900	25750	24300	53	7650	500	16320	50	1	10680000	2745	103.21	1.87	12	0.13	249.00	13732.00	32400	20230809	-20.68	6310	20221104	307.29	32400	-20.68	20230809	8670	196.42	20230314	32400	-20.68	20230809	6310	307.29	20221104	3.76	N	241710	500	53 억		441727	N	N	2269	N	00	N
66	20230821	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	50	2	0.20	4177629700	164423	57.18	25650	26000	24550	33050	17850	25450	25407.19	4.27	0	-14204	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2723	102.41	1.86	12	1.54	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.94	N	241710	500	53 억		456117	N	N	2239	N	00	N
67	20230821	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	150	2	0.59	3878066250	152702	53.11	25650	26000	24550	33050	17850	25450	25396.30	4.27	0	-14190	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2734	102.81	1.86	12	1.43	249.00	13732.00	32400	20230809	-20.99	6310	20221104	305.71	32400	-20.99	20230809	8670	195.27	20230314	32400	-20.99	20230809	6310	305.71	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
68	20230821	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	50	2	0.20	3267302800	128813	44.80	25650	26000	24550	33050	17850	25450	25364.69	4.27	0	-10470	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2723	102.41	1.86	12	1.21	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
69	20230821	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	100	2	0.39	2667148550	105384	36.65	25650	26000	24550	33050	17850	25450	25308.84	4.27	0	-6161	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2729	102.61	1.86	12	0.99	249.00	13732.00	32400	20230809	-21.14	6310	20221104	304.91	32400	-21.14	20230809	8670	194.69	20230314	32400	-21.14	20230809	6310	304.91	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
70	20230821	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	50	2	0.20	2405536100	95152	33.09	25650	26000	24550	33050	17850	25450	25280.97	4.27	0	-3752	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2723	102.41	1.86	12	0.89	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
71	20230821	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	450	2	1.77	1979145700	78526	27.31	25650	26000	24550	33050	17850	25450	25203.67	4.27	0	2048	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2766	104.02	1.89	12	0.74	249.00	13732.00	32400	20230809	-20.06	6310	20221104	310.46	32400	-20.06	20230809	8670	198.73	20230314	32400	-20.06	20230809	6310	310.46	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
72	20230821	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	25400	-50	5	-0.20	1292549200	51695	17.98	25650	25700	24550	33050	17850	25450	25003.28	4.27	0	-814	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2713	102.01	1.85	12	0.48	249.00	13732.00	32400	20230809	-21.60	6310	20221104	302.54	32400	-21.60	20230809	8670	192.96	20230314	32400	-21.60	20230809	6310	302.54	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
73	20230821	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	-800	5	-3.14	568422450	22785	7.92	25650	25700	24550	33050	17850	25450	24947.00	4.27	0	-6212	28116	26782	25916	24582	23716	27450	25250	53	7600	500	16280	50	1	10680000	2633	99.00	1.80	12	0.21	249.00	13732.00	32400	20230809	-23.92	6310	20221104	290.65	32400	-23.92	20230809	8670	184.31	20230314	32400	-23.92	20230809	6310	290.65	20221104	3.94	N	241710	500	53 억		456117	N	N	31	N	00	N
74	20230818	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	25450	-50	5	-0.20	7455213250	283953	81.31	25350	27250	25050	33150	17850	25500	26258.08	4.01	0	27853	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2718	102.21	1.85	12	2.66	249.00	13732.00	32400	20230809	-21.45	6310	20221104	303.33	32400	-21.45	20230809	8670	193.54	20230314	32400	-21.45	20230809	6310	303.33	20221104	4.10	N	241710	500	53 억		428651	N	N	31	N	00	N
75	20230818	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25550	50	2	0.20	7061419650	268501	76.88	25350	27250	25050	33150	17850	25500	26301.30	4.01	0	22867	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2729	102.61	1.86	12	2.51	249.00	13732.00	32400	20230809	-21.14	6310	20221104	304.91	32400	-21.14	20230809	8670	194.69	20230314	32400	-21.14	20230809	6310	304.91	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
76	20230818	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	300	2	1.18	6609216300	250870	71.83	25350	27250	25050	33150	17850	25500	26347.31	4.01	0	19797	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2755	103.61	1.88	12	2.35	249.00	13732.00	32400	20230809	-20.37	6310	20221104	308.87	32400	-20.37	20230809	8670	197.58	20230314	32400	-20.37	20230809	6310	308.87	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
77	20230818	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	450	2	1.76	6067742350	229790	65.80	25350	27250	25050	33150	17850	25500	26408.09	4.01	0	19463	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2771	104.22	1.89	12	2.15	249.00	13732.00	32400	20230809	-19.91	6310	20221104	311.25	32400	-19.91	20230809	8670	199.31	20230314	32400	-19.91	20230809	6310	311.25	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
78	20230818	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	26000	500	2	1.96	5733772450	216951	62.12	25350	27250	25050	33150	17850	25500	26431.59	4.01	0	20824	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2777	104.42	1.89	12	2.03	249.00	13732.00	32400	20230809	-19.75	6310	20221104	312.04	32400	-19.75	20230809	8670	199.88	20230314	32400	-19.75	20230809	6310	312.04	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
79	20230818	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	450	2	1.76	5369081250	202911	58.10	25350	27250	25050	33150	17850	25500	26463.27	4.01	0	18000	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2771	104.22	1.89	12	1.90	249.00	13732.00	32400	20230809	-19.91	6310	20221104	311.25	32400	-19.91	20230809	8670	199.31	20230314	32400	-19.91	20230809	6310	311.25	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
80	20230818	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	800	2	3.14	4354644600	164027	46.97	25350	27250	25050	33150	17850	25500	26552.38	4.01	0	14985	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2809	105.62	1.92	12	1.54	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
81	20230818	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	1000	2	3.92	1060365850	40451	11.58	25350	26650	25050	33150	17850	25500	26224.88	4.01	0	-2616	27600	26550	25400	24350	23200	25975	23775	53	7650	500	16320	50	1	10680000	2830	106.43	1.93	12	0.38	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	4.10	N	241710	500	53 억		428651	N	N	1519	N	00	N
82	20230817	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-1050	5	-3.95	8717426700	345269	100.60	25800	26450	24250	34500	18600	26550	25248.11	3.81	0	21830	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2723	102.41	1.86	12	3.23	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.81	N	241710	500	53 억		406387	N	N	1519	N	00	N
83	20230817	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	25750	-800	5	-3.01	8272368450	327912	95.54	25800	26450	24250	34500	18600	26550	25227.36	3.81	0	20258	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2750	103.41	1.88	12	3.07	249.00	13732.00	32400	20230809	-20.52	6310	20221104	308.08	32400	-20.52	20230809	8670	197.00	20230314	32400	-20.52	20230809	6310	308.08	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
84	20230817	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-650	5	-2.45	7340981750	291783	85.01	25800	26450	24250	34500	18600	26550	25158.99	3.81	0	25451	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2766	104.02	1.89	12	2.73	249.00	13732.00	32400	20230809	-20.06	6310	20221104	310.46	32400	-20.06	20230809	8670	198.73	20230314	32400	-20.06	20230809	6310	310.46	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
85	20230817	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-750	5	-2.82	6672218700	265975	77.50	25800	26450	24250	34500	18600	26550	25085.83	3.81	0	27000	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2755	103.61	1.88	12	2.49	249.00	13732.00	32400	20230809	-20.37	6310	20221104	308.87	32400	-20.37	20230809	8670	197.58	20230314	32400	-20.37	20230809	6310	308.87	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
86	20230817	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-950	5	-3.58	6172244550	246601	71.85	25800	26450	24250	34500	18600	26550	25029.21	3.81	0	28941	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2734	102.81	1.86	12	2.31	249.00	13732.00	32400	20230809	-20.99	6310	20221104	305.71	32400	-20.99	20230809	8670	195.27	20230314	32400	-20.99	20230809	6310	305.71	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
87	20230817	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-1050	5	-3.95	5538334400	221985	64.68	25800	26450	24250	34500	18600	26550	24949.06	3.81	0	26976	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2723	102.41	1.86	12	2.08	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
88	20230817	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-1200	5	-4.52	4692883950	188814	55.01	25800	26450	24250	34500	18600	26550	24854.44	3.81	0	20793	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2707	101.81	1.85	12	1.77	249.00	13732.00	32400	20230809	-21.76	6310	20221104	301.74	32400	-21.76	20230809	8670	192.39	20230314	32400	-21.76	20230809	6310	301.74	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
89	20230817	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	25500	-1050	5	-3.95	433259800	16857	4.91	25800	26450	25450	34500	18600	26550	25701.52	3.81	0	-3634	27516	27032	26216	25732	24916	27275	25975	53	7950	500	16990	50	1	10680000	2723	102.41	1.86	12	0.16	249.00	13732.00	32400	20230809	-21.30	6310	20221104	304.12	32400	-21.30	20230809	8670	194.12	20230314	32400	-21.30	20230809	6310	304.12	20221104	3.81	N	241710	500	53 억		406387	N	N	438	N	00	N
90	20230816	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	50	2	0.19	8876066600	340778	82.36	26250	26700	25400	34450	18550	26500	26045.02	3.54	0	31077	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2836	106.63	1.93	12	3.19	249.00	13732.00	32400	20230809	-18.06	6310	20221104	320.76	32400	-18.06	20230809	8670	206.23	20230314	32400	-18.06	20230809	6310	320.76	20221104	3.92	N	241710	500	53 억		378450	N	N	438	N	00	N
91	20230816	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-150	5	-0.57	8258202100	317493	76.74	26250	26700	25400	34450	18550	26500	26010.46	3.54	0	36203	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2814	105.82	1.92	12	2.97	249.00	13732.00	32400	20230809	-18.67	6310	20221104	317.59	32400	-18.67	20230809	8670	203.92	20230314	32400	-18.67	20230809	6310	317.59	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
92	20230816	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	26150	-350	5	-1.32	6373175650	246071	59.47	26250	26550	25400	34450	18550	26500	25899.42	3.54	0	48733	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2793	105.02	1.90	12	2.30	249.00	13732.00	32400	20230809	-19.29	6310	20221104	314.42	32400	-19.29	20230809	8670	201.61	20230314	32400	-19.29	20230809	6310	314.42	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
93	20230816	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	26250	-250	5	-0.94	5367623600	207767	50.22	26250	26450	25400	34450	18550	26500	25834.40	3.54	0	55269	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2804	105.42	1.91	12	1.95	249.00	13732.00	32400	20230809	-18.98	6310	20221104	316.01	32400	-18.98	20230809	8670	202.77	20230314	32400	-18.98	20230809	6310	316.01	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
94	20230816	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-600	5	-2.26	4150674200	161155	38.95	26250	26450	25400	34450	18550	26500	25755.18	3.54	0	39939	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2766	104.02	1.89	12	1.51	249.00	13732.00	32400	20230809	-20.06	6310	20221104	310.46	32400	-20.06	20230809	8670	198.73	20230314	32400	-20.06	20230809	6310	310.46	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
95	20230816	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-700	5	-2.64	3384539850	131559	31.80	26250	26450	25400	34450	18550	26500	25725.63	3.54	0	31699	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2755	103.61	1.88	12	1.23	249.00	13732.00	32400	20230809	-20.37	6310	20221104	308.87	32400	-20.37	20230809	8670	197.58	20230314	32400	-20.37	20230809	6310	308.87	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
96	20230816	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-900	5	-3.40	1994348750	77209	18.66	26250	26450	25500	34450	18550	26500	25829.38	3.54	0	14219	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2734	102.81	1.86	12	0.72	249.00	13732.00	32400	20230809	-20.99	6310	20221104	305.71	32400	-20.99	20230809	8670	195.27	20230314	32400	-20.99	20230809	6310	305.71	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
97	20230816	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	26300	-200	5	-0.75	673501600	25893	6.26	26250	26450	25600	34450	18550	26500	26008.45	3.54	0	3414	29300	27900	27200	25800	25100	27550	25450	53	7950	500	16960	50	1	10680000	2809	105.62	1.92	12	0.24	249.00	13732.00	32400	20230809	-18.83	6310	20221104	316.80	32400	-18.83	20230809	8670	203.34	20230314	32400	-18.83	20230809	6310	316.80	20221104	3.92	N	241710	500	53 억		378450	N	N	160	N	00	N
98	20230814	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	26500	-1050	5	-3.81	11134142850	408508	40.43	27550	28600	26500	35800	19300	27550	27257.99	3.39	0	34042	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2830	106.43	1.93	12	3.82	249.00	13732.00	32400	20230809	-18.21	6310	20221104	319.97	32400	-18.21	20230809	8670	205.65	20230314	32400	-18.21	20230809	6310	319.97	20221104	3.69	N	241710	500	53 억		361679	N	N	160	N	00	N
99	20230814	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-800	5	-2.90	10463839200	383301	37.93	27550	28600	26600	35800	19300	27550	27299.05	3.39	0	30401	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2857	107.43	1.95	12	3.59	249.00	13732.00	32400	20230809	-17.44	6310	20221104	323.93	32400	-17.44	20230809	8670	208.54	20230314	32400	-17.44	20230809	6310	323.93	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
100	20230814	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-450	5	-1.63	8999963350	328764	32.54	27550	28600	26600	35800	19300	27550	27374.96	3.39	0	23934	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2894	108.84	1.97	12	3.08	249.00	13732.00	32400	20230809	-16.36	6310	20221104	329.48	32400	-16.36	20230809	8670	212.57	20230314	32400	-16.36	20230809	6310	329.48	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
101	20230814	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-500	5	-1.81	7839054150	286087	28.31	27550	28600	26600	35800	19300	27550	27400.76	3.39	0	9951	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2889	108.63	1.97	12	2.68	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
102	20230814	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-850	5	-3.09	7038601700	256253	25.36	27550	28600	26600	35800	19300	27550	27467.28	3.39	0	2702	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2852	107.23	1.94	12	2.40	249.00	13732.00	32400	20230809	-17.59	6310	20221104	323.14	32400	-17.59	20230809	8670	207.96	20230314	32400	-17.59	20230809	6310	323.14	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
103	20230814	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	27050	-500	5	-1.81	5938686050	215155	21.29	27550	28600	26800	35800	19300	27550	27601.98	3.39	0	7639	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2889	108.63	1.97	12	2.01	249.00	13732.00	32400	20230809	-16.51	6310	20221104	328.68	32400	-16.51	20230809	8670	212.00	20230314	32400	-16.51	20230809	6310	328.68	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
104	20230814	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-100	5	-0.36	4037766150	144847	14.33	27550	28600	27150	35800	19300	27550	27876.86	3.39	0	26328	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2932	110.24	2.00	12	1.36	249.00	13732.00	32400	20230809	-15.28	6310	20221104	335.02	32400	-15.28	20230809	8670	216.61	20230314	32400	-15.28	20230809	6310	335.02	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
105	20230814	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	28050	500	2	1.81	960331950	34524	3.42	27550	28300	27150	35800	19300	27550	27819.08	3.39	0	6648	31283	29416	27633	25766	23983	30350	26700	53	8250	500	17630	50	1	10680000	2996	112.65	2.04	12	0.32	249.00	13732.00	32400	20230809	-13.43	6310	20221104	344.53	32400	-13.43	20230809	8670	223.53	20230314	32400	-13.43	20230809	6310	344.53	20221104	3.69	N	241710	500	53 억		361679	N	N	688	N	00	N
106	20230811	160914	57	100.00	KOSDAQ		화학	N	N	N	N		N	27550	350	2	1.29	27586397800	1003416	56.39	27200	29500	25850	35350	19050	27200	27492.59	2.83	0	72901	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2942	110.64	2.01	12	9.40	249.00	13732.00	32400	20230809	-14.97	6310	20221104	336.61	32400	-14.97	20230809	8670	217.76	20230314	32400	-14.97	20230809	6310	336.61	20221104	3.88	N	241710	500	53 억		301719	N	N	688	N	00	N
107	20230811	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	200	2	0.74	26695228550	970956	54.57	27200	29500	25850	35350	19050	27200	27493.90	2.83	0	72100	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2926	110.04	2.00	12	9.09	249.00	13732.00	32400	20230809	-15.43	6310	20221104	334.23	32400	-15.43	20230809	8670	216.03	20230314	32400	-15.43	20230809	6310	334.23	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
108	20230811	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	50	2	0.18	24376585550	886275	49.81	27200	29500	25850	35350	19050	27200	27504.70	2.83	0	55901	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2910	109.44	1.98	12	8.30	249.00	13732.00	32400	20230809	-15.90	6310	20221104	331.85	32400	-15.90	20230809	8670	214.30	20230314	32400	-15.90	20230809	6310	331.85	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
109	20230811	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	100	2	0.37	23167173150	841770	47.31	27200	29500	25850	35350	19050	27200	27522.16	2.83	0	54103	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2916	109.64	1.99	12	7.88	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
110	20230811	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	26950	-250	5	-0.92	22031445850	800066	44.97	27200	29500	25850	35350	19050	27200	27537.24	2.83	0	52688	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2878	108.23	1.96	12	7.49	249.00	13732.00	32400	20230809	-16.82	6310	20221104	327.10	32400	-16.82	20230809	8670	210.84	20230314	32400	-16.82	20230809	6310	327.10	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
111	20230811	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	27300	100	2	0.37	20577719050	746583	41.96	27200	29500	25850	35350	19050	27200	27562.77	2.83	0	48192	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2916	109.64	1.99	12	6.99	249.00	13732.00	32400	20230809	-15.74	6310	20221104	332.65	32400	-15.74	20230809	8670	214.88	20230314	32400	-15.74	20230809	6310	332.65	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
112	20230811	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	26400	-800	5	-2.94	17999076350	650402	36.55	27200	29500	25850	35350	19050	27200	27674.12	2.83	0	39930	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	2820	106.02	1.92	12	6.09	249.00	13732.00	32400	20230809	-18.52	6310	20221104	318.38	32400	-18.52	20230809	8670	204.50	20230314	32400	-18.52	20230809	6310	318.38	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
113	20230811	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	28850	1650	2	6.07	3803570450	135151	7.60	27200	29100	26750	35350	19050	27200	28146.47	2.83	0	25464	32966	30082	27716	24832	22466	28900	23650	53	8150	500	17400	50	1	10680000	3081	115.86	2.10	12	1.27	249.00	13732.00	32400	20230809	-10.96	6310	20221104	357.21	32400	-10.96	20230809	8670	232.76	20230314	32400	-10.96	20230809	6310	357.21	20221104	3.88	N	241710	500	53 억		301719	N	N	569	N	00	N
114	20230810	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1400	5	-4.90	48317938700	1764562	160.63	30300	30600	25350	37150	20050	28600	27382.68	3.38	0	-43424	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2905	109.24	1.98	12	16.52	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	3.68	N	241710	500	53 억		361488	N	N	569	N	00	N
115	20230810	150855	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-1400	5	-4.90	46381613200	1693896	154.20	30300	30600	25350	37150	20050	28600	27381.62	3.38	0	-37400	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2905	109.24	1.98	12	15.86	249.00	13732.00	32400	20230809	-16.05	6310	20221104	331.06	32400	-16.05	20230809	8670	213.73	20230314	32400	-16.05	20230809	6310	331.06	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
116	20230810	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-2250	5	-7.87	38242885950	1393594	126.86	30300	30600	25350	37150	20050	28600	27441.91	3.38	0	-69200	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2814	105.82	1.92	12	13.05	249.00	13732.00	32400	20230809	-18.67	6310	20221104	317.59	32400	-18.67	20230809	8670	203.92	20230314	32400	-18.67	20230809	6310	317.59	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
117	20230810	130847	57	100.00	KOSDAQ		화학	N	N	N	N		N	26350	-2250	5	-7.87	32175513950	1159643	105.56	30300	30600	25650	37150	20050	28600	27746.05	3.38	0	-74603	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2814	105.82	1.92	12	10.86	249.00	13732.00	32400	20230809	-18.67	6310	20221104	317.59	32400	-18.67	20230809	8670	203.92	20230314	32400	-18.67	20230809	6310	317.59	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
118	20230810	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	25950	-2650	5	-9.27	27344680100	976443	88.89	30300	30600	25850	37150	20050	28600	28004.38	3.38	0	-73301	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2771	104.22	1.89	12	9.14	249.00	13732.00	32400	20230809	-19.91	6310	20221104	311.25	32400	-19.91	20230809	8670	199.31	20230314	32400	-19.91	20230809	6310	311.25	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
119	20230810	110905	57	100.00	KOSDAQ		화학	N	N	N	N		N	26850	-1750	5	-6.12	22936588450	809025	73.65	30300	30600	26350	37150	20050	28600	28350.90	3.38	0	-73515	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2868	107.83	1.96	12	7.58	249.00	13732.00	32400	20230809	-17.13	6310	20221104	325.52	32400	-17.13	20230809	8670	209.69	20230314	32400	-17.13	20230809	6310	325.52	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
120	20230810	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	28000	-600	5	-2.10	15738762200	543539	49.48	30300	30600	27850	37150	20050	28600	28956.09	3.38	0	-69688	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	2990	112.45	2.04	12	5.09	249.00	13732.00	32400	20230809	-13.58	6310	20221104	343.74	32400	-13.58	20230809	8670	222.95	20230314	32400	-13.58	20230809	6310	343.74	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
121	20230810	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	29300	700	2	2.45	3987960800	134133	12.21	30300	30600	28900	37150	20050	28600	29731.39	3.38	0	-20254	34733	31666	29333	26266	23933	30500	25100	53	8550	500	18300	50	1	10680000	3129	117.67	2.13	12	1.26	249.00	13732.00	32400	20230809	-9.57	6310	20221104	364.34	32400	-9.57	20230809	8670	237.95	20230314	32400	-9.57	20230809	6310	364.34	20221104	3.68	N	241710	500	53 억		361488	N	N	640	N	00	N
122	20230809	160856	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28600	-2700	5	-8.63	31702667100	1083755	203.96	32000	32400	27000	40650	21950	31300	29253.01	3.99	0	-34744	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3054	114.86	2.08	12	10.15	249.00	13732.00	32400	20230809	-11.73	6310	20221104	353.25	32400	-11.73	20230809	8670	229.87	20230314	32400	-11.73	20230809	6310	353.25	20221104	3.29	N	241710	500	53 억		426079	N	N	640	N	00	N
123	20230809	150845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29650	-1650	5	-5.27	29788382450	1017628	191.51	32000	32400	27000	40650	21950	31300	29272.33	3.99	0	-30666	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3167	119.08	2.16	12	9.53	249.00	13732.00	32400	20230809	-8.49	6310	20221104	369.89	32400	-8.49	20230809	8670	241.98	20230314	32400	-8.49	20230809	6310	369.89	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
124	20230809	140843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30050	-1250	5	-3.99	26580569900	910230	171.30	32000	32400	27000	40650	21950	31300	29201.99	3.99	0	-33194	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3209	120.68	2.19	12	8.52	249.00	13732.00	32400	20230809	-7.25	6310	20221104	376.23	32400	-7.25	20230809	8670	246.60	20230314	32400	-7.25	20230809	6310	376.23	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
125	20230809	130904	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29050	-2250	5	-7.19	23078641100	792370	149.12	32000	32400	27000	40650	21950	31300	29126.04	3.99	0	-33815	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3103	116.67	2.12	12	7.42	249.00	13732.00	32400	20230809	-10.34	6310	20221104	360.38	32400	-10.34	20230809	8670	235.06	20230314	32400	-10.34	20230809	6310	360.38	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
126	20230809	120901	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	29050	-2250	5	-7.19	21854815450	750222	141.19	32000	32400	27000	40650	21950	31300	29131.07	3.99	0	-31133	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3103	116.67	2.12	12	7.02	249.00	13732.00	32400	20230809	-10.34	6310	20221104	360.38	32400	-10.34	20230809	8670	235.06	20230314	32400	-10.34	20230809	6310	360.38	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
127	20230809	110854	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28800	-2500	5	-7.99	19555069150	671273	126.33	32000	32400	27000	40650	21950	31300	29131.26	3.99	0	-20745	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3076	115.66	2.10	12	6.29	249.00	13732.00	32400	20230809	-11.11	6310	20221104	356.42	32400	-11.11	20230809	8670	232.18	20230314	32400	-11.11	20230809	6310	356.42	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
128	20230809	100843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	28950	-2350	5	-7.51	15264496300	519892	97.84	32000	32400	27000	40650	21950	31300	29360.82	3.99	0	5853	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3092	116.27	2.11	12	4.87	249.00	13732.00	32400	20230809	-10.65	6310	20221104	358.80	32400	-10.65	20230809	8670	233.91	20230314	32400	-10.65	20230809	6310	358.80	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
129	20230809	090848	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31100	-200	5	-0.64	1360522700	42776	8.05	32000	32400	31000	40650	21950	31300	31805.99	3.99	0	-10810	33433	32366	30983	29916	28533	32900	30450	53	9350	500	20030	50	1	10680000	3321	124.90	2.26	12	0.40	249.00	13732.00	32400	20230809	-4.01	6310	20221104	392.87	32400	-4.01	20230809	8670	258.71	20230314	32400	-4.01	20230809	6310	392.87	20221104	3.29	N	241710	500	53 억		426079	N	N	783	N	00	N
130	20230808	160904	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31300	-200	5	-0.63	16275668250	528441	58.42	31100	32050	29600	40950	22050	31500	30799.29	5.24	0	-130795	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3343	125.70	2.28	12	4.95	249.00	13732.00	32050	20230808	-2.34	6310	20221104	396.04	32050	-2.34	20230808	8670	261.01	20230314	32050	-2.34	20230808	6310	396.04	20221104	3.12	N	241710	500	53 억		559928	N	N	783	N	00	N
131	20230808	150853	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31350	-150	5	-0.48	15657697250	508656	56.23	31100	32050	29600	40950	22050	31500	30782.49	5.24	0	-122282	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3348	125.90	2.28	12	4.76	249.00	13732.00	32050	20230808	-2.18	6310	20221104	396.83	32050	-2.18	20230808	8670	261.59	20230314	32050	-2.18	20230808	6310	396.83	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
132	20230808	140850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31500	0	3	0.00	14279163500	464658	51.37	31100	32050	29600	40950	22050	31500	30730.48	5.24	0	-106187	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3364	126.51	2.29	12	4.35	249.00	13732.00	32050	20230808	-1.72	6310	20221104	399.21	32050	-1.72	20230808	8670	263.32	20230314	32050	-1.72	20230808	6310	399.21	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
133	20230808	130841	57	100.00	KOSDAQ		화학	N	N	N	N		N	31300	-200	5	-0.63	11540824250	378084	41.80	31100	31550	29600	40950	22050	31500	30524.50	5.24	0	-75915	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3343	125.70	2.28	12	3.54	249.00	13732.00	31700	20230807	-1.26	6310	20221104	396.04	31700	-1.26	20230807	8670	261.01	20230314	31700	-1.26	20230807	6310	396.04	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
134	20230808	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	30900	-600	5	-1.90	9725411200	319798	35.35	31100	31200	29600	40950	22050	31500	30411.10	5.24	0	-74922	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3300	124.10	2.25	12	2.99	249.00	13732.00	31700	20230807	-2.52	6310	20221104	389.70	31700	-2.52	20230807	8670	256.40	20230314	31700	-2.52	20230807	6310	389.70	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
135	20230808	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	30400	-1100	5	-3.49	8645517000	284686	31.47	31100	31200	29600	40950	22050	31500	30368.60	5.24	0	-62124	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3247	122.09	2.21	12	2.67	249.00	13732.00	31700	20230807	-4.10	6310	20221104	381.77	31700	-4.10	20230807	8670	250.63	20230314	31700	-4.10	20230807	6310	381.77	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
136	20230808	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	30250	-1250	5	-3.97	6070595250	200790	22.20	31100	31150	29600	40950	22050	31500	30233.55	5.24	0	-43281	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3231	121.49	2.20	12	1.88	249.00	13732.00	31700	20230807	-4.57	6310	20221104	379.40	31700	-4.57	20230807	8670	248.90	20230314	31700	-4.57	20230807	6310	379.40	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
137	20230808	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	30500	-1000	5	-3.17	2101531500	68913	7.62	31100	31150	30000	40950	22050	31500	30495.41	5.24	0	-9843	33966	32732	30466	29232	26966	33350	29850	53	9450	500	20160	50	1	10680000	3257	122.49	2.22	12	0.65	249.00	13732.00	31700	20230807	-3.79	6310	20221104	383.36	31700	-3.79	20230807	8670	251.79	20230314	31700	-3.79	20230807	6310	383.36	20221104	3.12	N	241710	500	53 억		559928	N	N	539	N	00	N
138	20230807	160845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31500	3650	2	13.11	27097447500	893818	251.42	28200	31700	28200	36200	19500	27850	30311.32	5.14	0	51944	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3364	126.51	2.29	12	8.37	249.00	13732.00	31700	20230807	-0.63	6310	20221104	399.21	31700	-0.63	20230807	8670	263.32	20230314	31700	-0.63	20230807	6310	399.21	20221104	3.06	N	241710	500	53 억		548621	N	N	539	N	00	N
139	20230807	150845	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	31150	3300	2	11.85	24176390900	800828	225.26	28200	31300	28200	36200	19500	27850	30189.24	5.14	0	50043	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3327	125.10	2.27	12	7.50	249.00	13732.00	31300	20230807	-0.48	6310	20221104	393.66	31300	-0.48	20230807	8670	259.28	20230314	31300	-0.48	20230807	6310	393.66	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
140	20230807	140850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30700	2850	2	10.23	21659714750	719210	202.30	28200	31300	28200	36200	19500	27850	30115.98	5.14	0	38262	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3279	123.29	2.24	12	6.73	249.00	13732.00	31300	20230807	-1.92	6310	20221104	386.53	31300	-1.92	20230807	8670	254.09	20230314	31300	-1.92	20230807	6310	386.53	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
141	20230807	130840	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30000	2150	2	7.72	19372671550	643949	181.13	28200	31300	28200	36200	19500	27850	30084.17	5.14	0	41460	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3204	120.48	2.18	12	6.03	249.00	13732.00	31300	20230807	-4.15	6310	20221104	375.44	31300	-4.15	20230807	8670	246.02	20230314	31300	-4.15	20230807	6310	375.44	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
142	20230807	120839	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30500	2650	2	9.52	18051454750	600248	168.84	28200	31300	28200	36200	19500	27850	30073.33	5.14	0	45453	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3257	122.49	2.22	12	5.62	249.00	13732.00	31300	20230807	-2.56	6310	20221104	383.36	31300	-2.56	20230807	8670	251.79	20230314	31300	-2.56	20230807	6310	383.36	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
143	20230807	110832	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30150	2300	2	8.26	16362726750	544426	153.14	28200	31300	28200	36200	19500	27850	30055.01	5.14	0	41964	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3220	121.08	2.20	12	5.10	249.00	13732.00	31300	20230807	-3.67	6310	20221104	377.81	31300	-3.67	20230807	8670	247.75	20230314	31300	-3.67	20230807	6310	377.81	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
144	20230807	100843	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	30450	2600	2	9.34	9169226550	310406	87.31	28200	30600	28200	36200	19500	27850	29539.46	5.14	0	33251	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3252	122.29	2.22	12	2.91	249.00	13732.00	30600	20230807	-0.49	6310	20221104	382.57	30600	-0.49	20230807	8670	251.21	20230314	30600	-0.49	20230807	6310	382.57	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
145	20230807	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	29100	1250	2	4.49	1896979100	64767	18.22	28200	29950	28200	36200	19500	27850	29289.28	5.14	0	-18316	29983	28916	27233	26166	24483	29450	26700	53	8350	500	17820	50	1	10680000	3108	116.87	2.12	12	0.61	249.00	13732.00	30000	20230731	-3.00	6310	20221104	361.17	30000	-3.00	20230731	8670	235.64	20230314	30000	-3.00	20230731	6310	361.17	20221104	3.06	N	241710	500	53 억		548621	N	N	497	N	00	N
146	20230804	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	27850	2000	2	7.74	9797557800	354454	147.49	26050	28300	25550	33600	18100	25850	27640.63	5.10	0	-1070	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2974	111.85	2.03	12	3.32	249.00	13732.00	30000	20230731	-7.17	6310	20221104	341.36	30000	-7.17	20230731	8670	221.22	20230314	30000	-7.17	20230731	6310	341.36	20221104	3.00	N	241710	500	53 억		544794	N	N	497	N	00	N
147	20230804	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	1750	2	6.77	9416053200	340683	141.76	26050	28300	25550	33600	18100	25850	27638.75	5.10	0	-812	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2948	110.84	2.01	12	3.19	249.00	13732.00	30000	20230731	-8.00	6310	20221104	337.40	30000	-8.00	20230731	8670	218.34	20230314	30000	-8.00	20230731	6310	337.40	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
148	20230804	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	28200	2350	2	9.09	8058008650	291986	121.49	26050	28300	25550	33600	18100	25850	27597.24	5.10	0	6349	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	3012	113.25	2.05	12	2.73	249.00	13732.00	30000	20230731	-6.00	6310	20221104	346.91	30000	-6.00	20230731	8670	225.26	20230314	30000	-6.00	20230731	6310	346.91	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
149	20230804	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	27900	2050	2	7.93	6789544250	246895	102.73	26050	28150	25550	33600	18100	25850	27499.72	5.10	0	6603	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2980	112.05	2.03	12	2.31	249.00	13732.00	30000	20230731	-7.00	6310	20221104	342.16	30000	-7.00	20230731	8670	221.80	20230314	30000	-7.00	20230731	6310	342.16	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
150	20230804	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	27600	1750	2	6.77	6104287950	222072	92.40	26050	28150	25550	33600	18100	25850	27487.88	5.10	0	7990	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2948	110.84	2.01	12	2.08	249.00	13732.00	30000	20230731	-8.00	6310	20221104	337.40	30000	-8.00	20230731	8670	218.34	20230314	30000	-8.00	20230731	6310	337.40	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
151	20230804	110839	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	1900	2	7.35	5316208900	193639	80.57	26050	28150	25550	33600	18100	25850	27454.23	5.10	0	4095	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2964	111.45	2.02	12	1.81	249.00	13732.00	30000	20230731	-7.50	6310	20221104	339.78	30000	-7.50	20230731	8670	220.07	20230314	30000	-7.50	20230731	6310	339.78	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
152	20230804	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	27400	1550	2	6.00	4280639350	156024	64.92	26050	28150	25550	33600	18100	25850	27435.77	5.10	0	-7507	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2926	110.04	2.00	12	1.46	249.00	13732.00	30000	20230731	-8.67	6310	20221104	334.23	30000	-8.67	20230731	8670	216.03	20230314	30000	-8.67	20230731	6310	334.23	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
153	20230804	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-50	5	-0.19	148969200	5762	2.40	26050	26050	25550	33600	18100	25850	25853.73	5.10	0	-2589	28216	27032	25816	24632	23416	26425	24025	53	7750	500	16540	50	1	10680000	2755	103.61	1.88	12	0.05	249.00	13732.00	30000	20230731	-14.00	6310	20221104	308.87	30000	-14.00	20230731	8670	197.58	20230314	30000	-14.00	20230731	6310	308.87	20221104	3.00	N	241710	500	53 억		544794	N	N	187	N	00	N
154	20230803	160826	57	100.00	KOSDAQ		화학	N	N	N	N		N	25850	-700	5	-2.64	6105436550	239344	149.06	26500	27000	24600	34500	18600	26550	25508.24	5.08	0	-1193	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2761	103.82	1.88	12	2.24	249.00	13732.00	30000	20230731	-13.83	6310	20221104	309.67	30000	-13.83	20230731	8670	198.15	20230314	30000	-13.83	20230731	6310	309.67	20221104	2.90	N	241710	500	53 억		542710	N	N	187	N	00	N
155	20230803	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-450	5	-1.69	5782001250	226941	141.33	26500	27000	24600	34500	18600	26550	25477.95	5.08	0	534	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2787	104.82	1.90	12	2.12	249.00	13732.00	30000	20230731	-13.00	6310	20221104	313.63	30000	-13.00	20230731	8670	201.04	20230314	30000	-13.00	20230731	6310	313.63	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
156	20230803	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-750	5	-2.82	4973923850	195707	121.88	26500	27000	24600	34500	18600	26550	25415.10	5.08	0	6091	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2755	103.61	1.88	12	1.83	249.00	13732.00	30000	20230731	-14.00	6310	20221104	308.87	30000	-14.00	20230731	8670	197.58	20230314	30000	-14.00	20230731	6310	308.87	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
157	20230803	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	25900	-650	5	-2.45	4646960850	183037	113.99	26500	27000	24600	34500	18600	26550	25388.04	5.08	0	8055	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2766	104.02	1.89	12	1.71	249.00	13732.00	30000	20230731	-13.67	6310	20221104	310.46	30000	-13.67	20230731	8670	198.73	20230314	30000	-13.67	20230731	6310	310.46	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
158	20230803	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	25800	-750	5	-2.82	4247203450	167602	104.38	26500	27000	24600	34500	18600	26550	25340.94	5.08	0	9226	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2755	103.61	1.88	12	1.57	249.00	13732.00	30000	20230731	-14.00	6310	20221104	308.87	30000	-14.00	20230731	8670	197.58	20230314	30000	-14.00	20230731	6310	308.87	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
159	20230803	110821	57	100.00	KOSDAQ		화학	N	N	N	N		N	25600	-950	5	-3.58	3774050800	149103	92.86	26500	27000	24600	34500	18600	26550	25311.63	5.08	0	5465	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2734	102.81	1.86	12	1.40	249.00	13732.00	30000	20230731	-14.67	6310	20221104	305.71	30000	-14.67	20230731	8670	195.27	20230314	30000	-14.67	20230731	6310	305.71	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
160	20230803	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	25350	-1200	5	-4.52	2848137850	112707	70.19	26500	27000	24600	34500	18600	26550	25270.18	5.08	0	1057	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2707	101.81	1.85	12	1.06	249.00	13732.00	30000	20230731	-15.50	6310	20221104	301.74	30000	-15.50	20230731	8670	192.39	20230314	30000	-15.50	20230731	6310	301.74	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
161	20230803	090822	57	100.00	KOSDAQ		화학	N	N	N	N		N	26100	-450	5	-1.69	321874450	12228	7.62	26500	27000	26000	34500	18600	26550	26322.57	5.08	0	2276	28650	27600	27000	25950	25350	27300	25650	53	7950	500	16990	50	1	10680000	2787	104.82	1.90	12	0.11	249.00	13732.00	30000	20230731	-13.00	6310	20221104	313.63	30000	-13.00	20230731	8670	201.04	20230314	30000	-13.00	20230731	6310	313.63	20221104	2.90	N	241710	500	53 억		542710	N	N	795	N	00	N
162	20230802	160827	57	100.00	KOSDAQ		화학	N	N	N	N		N	26550	-800	5	-2.93	4322718950	159385	89.36	27550	28050	26400	35550	19150	27350	27123.18	5.16	0	-5394	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2836	106.63	1.93	12	1.49	249.00	13732.00	30000	20230731	-11.50	6310	20221104	320.76	30000	-11.50	20230731	8670	206.23	20230314	30000	-11.50	20230731	6310	320.76	20221104	2.63	N	241710	500	53 억		551007	N	N	795	N	00	N
163	20230802	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	26700	-650	5	-2.38	4005197300	147438	82.66	27550	28050	26400	35550	19150	27350	27165.28	5.16	0	-4673	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2852	107.23	1.94	12	1.38	249.00	13732.00	30000	20230731	-11.00	6310	20221104	323.14	30000	-11.00	20230731	8670	207.96	20230314	30000	-11.00	20230731	6310	323.14	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
164	20230802	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-550	5	-2.01	3062878300	112125	62.86	27550	28050	26750	35550	19150	27350	27316.64	5.16	0	-1774	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2862	107.63	1.95	12	1.05	249.00	13732.00	30000	20230731	-10.67	6310	20221104	324.72	30000	-10.67	20230731	8670	209.11	20230314	30000	-10.67	20230731	6310	324.72	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
165	20230802	130822	57	100.00	KOSDAQ		화학	N	N	N	N		N	27200	-150	5	-0.55	2554621500	93256	52.28	27550	28050	26800	35550	19150	27350	27393.65	5.16	0	-2527	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2905	109.24	1.98	12	0.87	249.00	13732.00	30000	20230731	-9.33	6310	20221104	331.06	30000	-9.33	20230731	8670	213.73	20230314	30000	-9.33	20230731	6310	331.06	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
166	20230802	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-100	5	-0.37	2102678250	76519	42.90	27550	28050	26800	35550	19150	27350	27479.19	5.16	0	-5097	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2910	109.44	1.98	12	0.72	249.00	13732.00	30000	20230731	-9.17	6310	20221104	331.85	30000	-9.17	20230731	8670	214.30	20230314	30000	-9.17	20230731	6310	331.85	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
167	20230802	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	27250	-100	5	-0.37	1607381700	58210	32.64	27550	28050	27000	35550	19150	27350	27613.56	5.16	0	743	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2910	109.44	1.98	12	0.55	249.00	13732.00	30000	20230731	-9.17	6310	20221104	331.85	30000	-9.17	20230731	8670	214.30	20230314	30000	-9.17	20230731	6310	331.85	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
168	20230802	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	27950	600	2	2.19	1104478200	40049	22.45	27550	28050	27000	35550	19150	27350	27578.25	5.16	0	2437	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2985	112.25	2.04	12	0.37	249.00	13732.00	30000	20230731	-6.83	6310	20221104	342.95	30000	-6.83	20230731	8670	222.38	20230314	30000	-6.83	20230731	6310	342.95	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
169	20230802	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	100	2	0.37	244270600	8891	4.98	27550	27700	27250	35550	19150	27350	27474.10	5.16	0	90	30250	28800	27950	26500	25650	28375	26075	53	8200	500	17500	50	1	10680000	2932	110.24	2.00	12	0.08	249.00	13732.00	30000	20230731	-8.50	6310	20221104	335.02	30000	-8.50	20230731	8670	216.61	20230314	30000	-8.50	20230731	6310	335.02	20221104	2.63	N	241710	500	53 억		551007	N	N	173	N	00	N
170	20230801	160819	57	100.00	KOSDAQ		화학	N	N	N	N		N	27350	-950	5	-3.36	4902062000	176460	49.58	28450	29400	27100	36750	19850	28300	27780.43	5.40	0	-21989	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2921	109.84	1.99	12	1.65	249.00	13732.00	30000	20230731	-8.83	6310	20221104	333.44	30000	-8.83	20230731	8670	215.46	20230314	30000	-8.83	20230731	6310	333.44	20221104	2.78	N	241710	500	53 억		576703	N	N	173	N	00	N
171	20230801	150815	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-650	5	-2.30	4611446400	165855	46.60	28450	29400	27100	36750	19850	28300	27803.90	5.40	0	-22961	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2953	111.04	2.01	12	1.55	249.00	13732.00	30000	20230731	-7.83	6310	20221104	338.19	30000	-7.83	20230731	8670	218.92	20230314	30000	-7.83	20230731	6310	338.19	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
172	20230801	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	27450	-850	5	-3.00	4243833150	152510	42.85	28450	29400	27100	36750	19850	28300	27826.40	5.40	0	-24426	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2932	110.24	2.00	12	1.43	249.00	13732.00	30000	20230731	-8.50	6310	20221104	335.02	30000	-8.50	20230731	8670	216.61	20230314	30000	-8.50	20230731	6310	335.02	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
173	20230801	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	27700	-600	5	-2.12	3623371800	129832	36.48	28450	29400	27200	36750	19850	28300	27907.98	5.40	0	-22624	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2958	111.24	2.02	12	1.22	249.00	13732.00	30000	20230731	-7.67	6310	20221104	338.99	30000	-7.67	20230731	8670	219.49	20230314	30000	-7.67	20230731	6310	338.99	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
174	20230801	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	27650	-650	5	-2.30	3186432100	114087	32.06	28450	29400	27200	36750	19850	28300	27929.65	5.40	0	-21508	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2953	111.04	2.01	12	1.07	249.00	13732.00	30000	20230731	-7.83	6310	20221104	338.19	30000	-7.83	20230731	8670	218.92	20230314	30000	-7.83	20230731	6310	338.19	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
175	20230801	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	27500	-800	5	-2.83	2524238300	89940	25.27	28450	29400	27400	36750	19850	28300	28065.65	5.40	0	-15258	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2937	110.44	2.00	12	0.84	249.00	13732.00	30000	20230731	-8.33	6310	20221104	335.82	30000	-8.33	20230731	8670	217.19	20230314	30000	-8.33	20230731	6310	335.82	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
176	20230801	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	27750	-550	5	-1.94	1537412050	54279	15.25	28450	29400	27700	36750	19850	28300	28324.28	5.40	0	-6099	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	2964	111.45	2.02	12	0.51	249.00	13732.00	30000	20230731	-7.50	6310	20221104	339.78	30000	-7.50	20230731	8670	220.07	20230314	30000	-7.50	20230731	6310	339.78	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N
177	20230801	090807	57	100.00	KOSDAQ		화학	N	N	N	N		N	28700	400	2	1.41	223574100	7830	2.20	28450	28750	28450	36750	19850	28300	28555.48	5.40	0	1358	30833	29566	28733	27466	26633	29150	27050	53	8450	500	18110	50	1	10680000	3065	115.26	2.09	12	0.07	249.00	13732.00	30000	20230731	-4.33	6310	20221104	354.83	30000	-4.33	20230731	8670	231.03	20230314	30000	-4.33	20230731	6310	354.83	20221104	2.78	N	241710	500	53 억		576703	N	N	135	N	00	N