KissMeData/317240/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	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1457	-38	5	-2.54	658272467	448345	171.91	1495	1536	1440	1943	1047	1495	1468.25	1.31	0	-130542	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1376	-13.88	7.59	12	0.47	-105.00	192.00	2190	20230703	-33.47	500	20230503	191.40	2190	-33.47	20230703	500	191.40	20230503	2190	-33.47	20230703	500	191.40	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
3	20230831	151438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1452	-43	5	-2.88	644960533	439167	168.39	1495	1536	1440	1943	1047	1495	1468.60	1.31	0	-129609	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1371	-13.83	7.56	12	0.46	-105.00	192.00	2190	20230703	-33.70	500	20230503	190.40	2190	-33.70	20230703	500	190.40	20230503	2190	-33.70	20230703	500	190.40	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
4	20230831	141557	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-46	5	-3.08	582505360	395984	151.83	1495	1536	1442	1943	1047	1495	1471.03	1.31	0	-109967	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1369	-13.80	7.55	12	0.42	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
5	20230831	131518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1453	-42	5	-2.81	451306025	305594	117.18	1495	1536	1453	1943	1047	1495	1476.82	1.31	0	-86374	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1372	-13.84	7.57	12	0.32	-105.00	192.00	2190	20230703	-33.65	500	20230503	190.60	2190	-33.65	20230703	500	190.60	20230503	2190	-33.65	20230703	500	190.60	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
6	20230831	121610	57	100.00	KOSDAQ		화학	N	N	N	N		N	1470	-25	5	-1.67	350924213	236949	90.85	1495	1536	1463	1943	1047	1495	1481.01	1.31	0	-69854	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1388	-14.00	7.66	12	0.25	-105.00	192.00	2190	20230703	-32.88	500	20230503	194.00	2190	-32.88	20230703	500	194.00	20230503	2190	-32.88	20230703	500	194.00	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
7	20230831	112047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1478	-17	5	-1.14	211762287	142331	54.57	1495	1536	1471	1943	1047	1495	1487.82	1.31	0	-49822	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1396	-14.08	7.70	12	0.15	-105.00	192.00	2190	20230703	-32.51	500	20230503	195.60	2190	-32.51	20230703	500	195.60	20230503	2190	-32.51	20230703	500	195.60	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
8	20230831	101701	57	100.00	KOSDAQ		화학	N	N	N	N		N	1480	-15	5	-1.00	162236247	108813	41.72	1495	1536	1478	1943	1047	1495	1490.96	1.31	0	-44884	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1398	-14.10	7.71	12	0.12	-105.00	192.00	2190	20230703	-32.42	500	20230503	196.00	2190	-32.42	20230703	500	196.00	20230503	2190	-32.42	20230703	500	196.00	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
9	20230831	091533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1503	8	2	0.54	21236633	14163	5.43	1495	1536	1495	1943	1047	1495	1499.44	1.31	0	-7815	1559	1526	1510	1477	1461	1519	1470	94	448	100	980	1	1	94447625	1420	-14.31	7.83	12	0.01	-105.00	192.00	2190	20230703	-31.37	500	20230503	200.60	2190	-31.37	20230703	500	200.60	20230503	2190	-31.37	20230703	500	200.60	20230503	0.28	N	317240	100	94 억		1239328	N	N	0	N	00	N
10	20230830	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	1495	-5	5	-0.33	393334672	260241	44.04	1539	1543	1494	1950	1050	1500	1511.46	1.38	0	-62129	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1412	-14.24	7.79	12	0.28	-105.00	192.00	2190	20230703	-31.74	500	20230503	199.00	2190	-31.74	20230703	500	199.00	20230503	2190	-31.74	20230703	500	199.00	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
11	20230830	151410	57	100.00	KOSDAQ		화학	N	N	N	N		N	1496	-4	5	-0.27	366244478	242112	40.97	1539	1543	1494	1950	1050	1500	1512.71	1.38	0	-56878	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1413	-14.25	7.79	12	0.26	-105.00	192.00	2190	20230703	-31.69	500	20230503	199.20	2190	-31.69	20230703	500	199.20	20230503	2190	-31.69	20230703	500	199.20	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
12	20230830	141506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1501	1	2	0.07	301868065	199153	33.70	1539	1543	1495	1950	1050	1500	1515.77	1.38	0	-40398	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1418	-14.30	7.82	12	0.21	-105.00	192.00	2190	20230703	-31.46	500	20230503	200.20	2190	-31.46	20230703	500	200.20	20230503	2190	-31.46	20230703	500	200.20	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
13	20230830	131458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	4	2	0.27	265468176	174876	29.59	1539	1543	1495	1950	1050	1500	1518.05	1.38	0	-34862	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1420	-14.32	7.83	12	0.19	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
14	20230830	121513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	0	3	0.00	248949676	163901	27.74	1539	1543	1495	1950	1050	1500	1518.92	1.38	0	-28935	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1417	-14.29	7.81	12	0.17	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
15	20230830	112035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1499	-1	5	-0.07	135790684	89692	15.18	1539	1539	1495	1950	1050	1500	1513.99	1.38	0	-4561	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1416	-14.28	7.81	12	0.09	-105.00	192.00	2190	20230703	-31.55	500	20230503	199.80	2190	-31.55	20230703	500	199.80	20230503	2190	-31.55	20230703	500	199.80	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
16	20230830	101558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	5	2	0.33	105236959	69333	11.73	1539	1539	1505	1950	1050	1500	1517.89	1.38	0	82	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1421	-14.33	7.84	12	0.07	-105.00	192.00	2190	20230703	-31.28	500	20230503	201.00	2190	-31.28	20230703	500	201.00	20230503	2190	-31.28	20230703	500	201.00	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
17	20230830	091457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1516	16	2	1.07	32942469	21765	3.68	1539	1539	1505	1950	1050	1500	1513.65	1.38	0	-6409	1570	1535	1494	1459	1418	1514	1438	94	450	100	990	1	1	94447625	1432	-14.44	7.90	12	0.02	-105.00	192.00	2190	20230703	-30.78	500	20230503	203.20	2190	-30.78	20230703	500	203.20	20230503	2190	-30.78	20230703	500	203.20	20230503	0.28	N	317240	100	94 억		1301457	N	N	0	N	00	N
18	20230829	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-6	5	-0.40	879815964	589875	72.91	1510	1529	1453	1957	1055	1506	1491.53	1.36	0	14123	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1417	-14.29	7.81	12	0.62	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
19	20230829	151421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	6	2	0.40	830708452	557172	68.87	1510	1529	1453	1957	1055	1506	1490.94	1.36	0	11685	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1428	-14.40	7.88	12	0.59	-105.00	192.00	2190	20230703	-30.96	500	20230503	202.40	2190	-30.96	20230703	500	202.40	20230503	2190	-30.96	20230703	500	202.40	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
20	20230829	141602	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-1	5	-0.07	716535018	481727	59.55	1510	1519	1453	1957	1055	1506	1487.43	1.36	0	-30374	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1421	-14.33	7.84	12	0.51	-105.00	192.00	2190	20230703	-31.28	500	20230503	201.00	2190	-31.28	20230703	500	201.00	20230503	2190	-31.28	20230703	500	201.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
21	20230829	131453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-1	5	-0.07	670666988	451107	55.76	1510	1519	1453	1957	1055	1506	1486.71	1.36	0	-17998	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1421	-14.33	7.84	12	0.48	-105.00	192.00	2190	20230703	-31.28	500	20230503	201.00	2190	-31.28	20230703	500	201.00	20230503	2190	-31.28	20230703	500	201.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
22	20230829	121558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-6	5	-0.40	622845451	419348	51.84	1510	1519	1453	1957	1055	1506	1485.27	1.36	0	-16122	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1417	-14.29	7.81	12	0.44	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
23	20230829	112256	57	100.00	KOSDAQ		화학	N	N	N	N		N	1490	-16	5	-1.06	544173049	366505	45.30	1510	1519	1453	1957	1055	1506	1484.76	1.36	0	-17757	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1407	-14.19	7.76	12	0.39	-105.00	192.00	2190	20230703	-31.96	500	20230503	198.00	2190	-31.96	20230703	500	198.00	20230503	2190	-31.96	20230703	500	198.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
24	20230829	101653	57	100.00	KOSDAQ		화학	N	N	N	N		N	1500	-6	5	-0.40	446107362	300446	37.14	1510	1519	1453	1957	1055	1506	1484.82	1.36	0	-6515	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1417	-14.29	7.81	12	0.32	-105.00	192.00	2190	20230703	-31.51	500	20230503	200.00	2190	-31.51	20230703	500	200.00	20230503	2190	-31.51	20230703	500	200.00	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
25	20230829	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1486	-20	5	-1.33	115365102	77377	9.56	1510	1519	1453	1957	1055	1506	1490.95	1.36	0	-28558	1658	1581	1541	1464	1424	1562	1445	94	451	100	990	1	1	94447625	1403	-14.15	7.74	12	0.08	-105.00	192.00	2190	20230703	-32.15	500	20230503	197.20	2190	-32.15	20230703	500	197.20	20230503	2190	-32.15	20230703	500	197.20	20230503	0.28	N	317240	100	94 억		1287286	N	N	0	N	00	N
26	20230828	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	-119	5	-7.32	1227302840	801713	260.32	1585	1618	1501	2110	1138	1625	1530.86	1.66	0	-278495	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1422	-14.34	7.84	12	0.85	-105.00	192.00	2190	20230703	-31.23	500	20230503	201.20	2190	-31.23	20230703	500	201.20	20230503	2190	-31.23	20230703	500	201.20	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
27	20230828	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	1506	-119	5	-7.32	1170033417	763726	247.98	1585	1618	1501	2110	1138	1625	1532.01	1.66	0	-265729	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1422	-14.34	7.84	12	0.81	-105.00	192.00	2190	20230703	-31.23	500	20230503	201.20	2190	-31.23	20230703	500	201.20	20230503	2190	-31.23	20230703	500	201.20	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
28	20230828	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-103	5	-6.34	1031303789	671961	218.19	1585	1618	1501	2110	1138	1625	1534.77	1.66	0	-208104	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1437	-14.50	7.93	12	0.71	-105.00	192.00	2190	20230703	-30.50	500	20230503	204.40	2190	-30.50	20230703	500	204.40	20230503	2190	-30.50	20230703	500	204.40	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
29	20230828	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-92	5	-5.66	849158287	552381	179.36	1585	1618	1501	2110	1138	1625	1537.27	1.66	0	-139810	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1448	-14.60	7.98	12	0.58	-105.00	192.00	2190	20230703	-30.00	500	20230503	206.60	2190	-30.00	20230703	500	206.60	20230503	2190	-30.00	20230703	500	206.60	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
30	20230828	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	-79	5	-4.86	786447438	511565	166.10	1585	1618	1501	2110	1138	1625	1537.34	1.66	0	-126940	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1460	-14.72	8.05	12	0.54	-105.00	192.00	2190	20230703	-29.41	500	20230503	209.20	2190	-29.41	20230703	500	209.20	20230503	2190	-29.41	20230703	500	209.20	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
31	20230828	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-84	5	-5.17	659260431	429002	139.30	1585	1618	1501	2110	1138	1625	1536.73	1.66	0	-84924	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1455	-14.68	8.03	12	0.45	-105.00	192.00	2190	20230703	-29.63	500	20230503	208.20	2190	-29.63	20230703	500	208.20	20230503	2190	-29.63	20230703	500	208.20	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
32	20230828	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1533	-92	5	-5.66	506432020	329026	106.83	1585	1618	1501	2110	1138	1625	1539.19	1.66	0	-28726	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1448	-14.60	7.98	12	0.35	-105.00	192.00	2190	20230703	-30.00	500	20230503	206.60	2190	-30.00	20230703	500	206.60	20230503	2190	-30.00	20230703	500	206.60	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
33	20230828	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	-98	5	-6.03	321841302	209619	68.06	1585	1618	1501	2110	1138	1625	1535.36	1.66	0	36625	1680	1652	1602	1574	1524	1666	1588	94	485	100	1070	1	1	94447625	1442	-14.54	7.95	12	0.22	-105.00	192.00	2190	20230703	-30.27	500	20230503	205.40	2190	-30.27	20230703	500	205.40	20230503	2190	-30.27	20230703	500	205.40	20230503	0.28	N	317240	100	94 억		1569213	N	N	0	N	00	N
34	20230825	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1625	53	2	3.37	488872197	306339	60.96	1560	1630	1552	2040	1101	1572	1595.80	1.66	0	4029	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1535	-15.48	8.46	12	0.32	-105.00	192.00	2190	20230703	-25.80	500	20230503	225.00	2190	-25.80	20230703	500	225.00	20230503	2190	-25.80	20230703	500	225.00	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
35	20230825	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1630	58	2	3.69	456842300	286620	57.04	1560	1630	1552	2040	1101	1572	1593.90	1.66	0	9088	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1539	-15.52	8.49	12	0.30	-105.00	192.00	2190	20230703	-25.57	500	20230503	226.00	2190	-25.57	20230703	500	226.00	20230503	2190	-25.57	20230703	500	226.00	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
36	20230825	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	23	2	1.46	346610118	218421	43.46	1560	1628	1552	2040	1101	1572	1586.89	1.66	0	-3402	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1506	-15.19	8.31	12	0.23	-105.00	192.00	2190	20230703	-27.17	500	20230503	219.00	2190	-27.17	20230703	500	219.00	20230503	2190	-27.17	20230703	500	219.00	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
37	20230825	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1592	20	2	1.27	276018496	174334	34.69	1560	1628	1552	2040	1101	1572	1583.27	1.66	0	-34052	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1504	-15.16	8.29	12	0.18	-105.00	192.00	2190	20230703	-27.31	500	20230503	218.40	2190	-27.31	20230703	500	218.40	20230503	2190	-27.31	20230703	500	218.40	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
38	20230825	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1588	16	2	1.02	251164994	158684	31.58	1560	1628	1552	2040	1101	1572	1582.80	1.66	0	-28694	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1500	-15.12	8.27	12	0.17	-105.00	192.00	2190	20230703	-27.49	500	20230503	217.60	2190	-27.49	20230703	500	217.60	20230503	2190	-27.49	20230703	500	217.60	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
39	20230825	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1585	13	2	0.83	237098955	149812	29.81	1560	1628	1552	2040	1101	1572	1582.64	1.66	0	-27737	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1497	-15.10	8.26	12	0.16	-105.00	192.00	2190	20230703	-27.63	500	20230503	217.00	2190	-27.63	20230703	500	217.00	20230503	2190	-27.63	20230703	500	217.00	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
40	20230825	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1580	8	2	0.51	154981352	97346	19.37	1560	1628	1560	2040	1101	1572	1592.07	1.66	0	-31510	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1492	-15.05	8.23	12	0.10	-105.00	192.00	2190	20230703	-27.85	500	20230503	216.00	2190	-27.85	20230703	500	216.00	20230503	2190	-27.85	20230703	500	216.00	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
41	20230825	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1611	39	2	2.48	46495594	29504	5.87	1560	1620	1560	2040	1101	1572	1575.91	1.66	0	11571	1709	1640	1578	1509	1447	1675	1544	94	468	100	1030	1	1	94447625	1522	-15.34	8.39	12	0.03	-105.00	192.00	2190	20230703	-26.44	500	20230503	222.20	2190	-26.44	20230703	500	222.20	20230503	2190	-26.44	20230703	500	222.20	20230503	0.28	N	317240	100	94 억		1564691	N	N	0	N	00	N
42	20230824	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1572	31	2	2.01	787343592	494094	95.64	1565	1647	1516	2000	1079	1541	1593.51	1.66	0	158	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1485	-14.97	8.19	12	0.52	-105.00	192.00	2190	20230703	-28.22	500	20230503	214.40	2190	-28.22	20230703	500	214.40	20230503	2190	-28.22	20230703	500	214.40	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
43	20230824	151056	57	100.00	KOSDAQ		화학	N	N	N	N		N	1592	51	2	3.31	768436852	482163	93.33	1565	1647	1516	2000	1079	1541	1593.73	1.66	0	231	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1504	-15.16	8.29	12	0.51	-105.00	192.00	2190	20230703	-27.31	500	20230503	218.40	2190	-27.31	20230703	500	218.40	20230503	2190	-27.31	20230703	500	218.40	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
44	20230824	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1590	49	2	3.18	710567883	445434	86.22	1565	1647	1516	2000	1079	1541	1595.23	1.66	0	-4387	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1502	-15.14	8.28	12	0.47	-105.00	192.00	2190	20230703	-27.40	500	20230503	218.00	2190	-27.40	20230703	500	218.00	20230503	2190	-27.40	20230703	500	218.00	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
45	20230824	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	71	2	4.61	638166959	400205	77.47	1565	1647	1516	2000	1079	1541	1594.60	1.66	0	35922	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1522	-15.35	8.40	12	0.42	-105.00	192.00	2190	20230703	-26.39	500	20230503	222.40	2190	-26.39	20230703	500	222.40	20230503	2190	-26.39	20230703	500	222.40	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
46	20230824	121104	57	100.00	KOSDAQ		화학	N	N	N	N		N	1617	76	2	4.93	532261981	334762	64.80	1565	1647	1516	2000	1079	1541	1589.97	1.66	0	34249	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1527	-15.40	8.42	12	0.35	-105.00	192.00	2190	20230703	-26.16	500	20230503	223.40	2190	-26.16	20230703	500	223.40	20230503	2190	-26.16	20230703	500	223.40	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
47	20230824	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	78	2	5.06	503239611	316820	61.33	1565	1647	1516	2000	1079	1541	1588.41	1.66	0	33552	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1529	-15.42	8.43	12	0.34	-105.00	192.00	2190	20230703	-26.07	500	20230503	223.80	2190	-26.07	20230703	500	223.80	20230503	2190	-26.07	20230703	500	223.80	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
48	20230824	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1601	60	2	3.89	295482130	188868	36.56	1565	1621	1516	2000	1079	1541	1564.49	1.66	0	-6942	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1512	-15.25	8.34	12	0.20	-105.00	192.00	2190	20230703	-26.89	500	20230503	220.20	2190	-26.89	20230703	500	220.20	20230503	2190	-26.89	20230703	500	220.20	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
49	20230824	091100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1528	-13	5	-0.84	120908207	78735	15.24	1565	1587	1516	2000	1079	1541	1535.63	1.66	0	-7748	1729	1634	1580	1485	1431	1608	1459	94	459	100	1010	1	1	94447625	1443	-14.55	7.96	12	0.08	-105.00	192.00	2190	20230703	-30.23	500	20230503	205.60	2190	-30.23	20230703	500	205.60	20230503	2190	-30.23	20230703	500	205.60	20230503	0.28	N	317240	100	94 억		1563611	N	N	0	N	00	N
50	20230823	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	1541	-58	5	-3.63	815826673	514854	53.33	1611	1675	1526	2075	1120	1599	1584.61	1.82	0	-152412	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1455	-14.68	8.03	12	0.55	-105.00	192.00	2190	20230703	-29.63	500	20230503	208.20	2190	-29.63	20230703	500	208.20	20230503	2190	-29.63	20230703	500	208.20	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
51	20230823	151053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-51	5	-3.19	785713680	495337	51.30	1611	1675	1526	2075	1120	1599	1586.22	1.82	0	-142827	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1462	-14.74	8.06	12	0.52	-105.00	192.00	2190	20230703	-29.32	500	20230503	209.60	2190	-29.32	20230703	500	209.60	20230503	2190	-29.32	20230703	500	209.60	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
52	20230823	141101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	-51	5	-3.19	709258771	446065	46.20	1611	1675	1526	2075	1120	1599	1590.03	1.82	0	-106603	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1462	-14.74	8.06	12	0.47	-105.00	192.00	2190	20230703	-29.32	500	20230503	209.60	2190	-29.32	20230703	500	209.60	20230503	2190	-29.32	20230703	500	209.60	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
53	20230823	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1549	-50	5	-3.13	451089704	282518	29.26	1611	1675	1549	2075	1120	1599	1596.68	1.82	0	-112824	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1463	-14.75	8.07	12	0.30	-105.00	192.00	2190	20230703	-29.27	500	20230503	209.80	2190	-29.27	20230703	500	209.80	20230503	2190	-29.27	20230703	500	209.80	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
54	20230823	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1561	-38	5	-2.38	400066555	249743	25.87	1611	1675	1560	2075	1120	1599	1601.91	1.82	0	-86801	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1474	-14.87	8.13	12	0.26	-105.00	192.00	2190	20230703	-28.72	500	20230503	212.20	2190	-28.72	20230703	500	212.20	20230503	2190	-28.72	20230703	500	212.20	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
55	20230823	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1589	-10	5	-0.63	344536705	214409	22.21	1611	1675	1570	2075	1120	1599	1606.91	1.82	0	-62870	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1501	-15.13	8.28	12	0.23	-105.00	192.00	2190	20230703	-27.44	500	20230503	217.80	2190	-27.44	20230703	500	217.80	20230503	2190	-27.44	20230703	500	217.80	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
56	20230823	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1595	-4	5	-0.25	303825888	188967	19.57	1611	1675	1570	2075	1120	1599	1607.83	1.82	0	-49334	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1506	-15.19	8.31	12	0.20	-105.00	192.00	2190	20230703	-27.17	500	20230503	219.00	2190	-27.17	20230703	500	219.00	20230503	2190	-27.17	20230703	500	219.00	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
57	20230823	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1619	20	2	1.25	101012087	61682	6.39	1611	1675	1611	2075	1120	1599	1637.63	1.82	0	-27365	1764	1681	1634	1551	1504	1723	1593	94	476	100	1050	1	1	94447625	1529	-15.42	8.43	12	0.07	-105.00	192.00	2190	20230703	-26.07	500	20230503	223.80	2190	-26.07	20230703	500	223.80	20230503	2190	-26.07	20230703	500	223.80	20230503	0.28	N	317240	100	94 억		1716023	N	N	0	N	00	N
58	20230822	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	12	2	0.76	1592304255	963588	80.32	1588	1717	1587	2060	1111	1587	1652.47	1.95	0	-128020	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1510	-15.23	8.33	12	1.02	-105.00	192.00	2190	20230703	-26.99	500	20230503	219.80	2190	-26.99	20230703	500	219.80	20230503	2190	-26.99	20230703	500	219.80	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
59	20230822	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1599	12	2	0.76	1567435153	948041	79.02	1588	1717	1587	2060	1111	1587	1653.34	1.95	0	-127591	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1510	-15.23	8.33	12	1.00	-105.00	192.00	2190	20230703	-26.99	500	20230503	219.80	2190	-26.99	20230703	500	219.80	20230503	2190	-26.99	20230703	500	219.80	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
60	20230822	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	1616	29	2	1.83	1437979704	867315	72.29	1588	1717	1587	2060	1111	1587	1657.97	1.95	0	-118357	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1526	-15.39	8.42	12	0.92	-105.00	192.00	2190	20230703	-26.21	500	20230503	223.20	2190	-26.21	20230703	500	223.20	20230503	2190	-26.21	20230703	500	223.20	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
61	20230822	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1621	34	2	2.14	1358868977	818579	68.23	1588	1717	1587	2060	1111	1587	1660.03	1.95	0	-93990	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1531	-15.44	8.44	12	0.87	-105.00	192.00	2190	20230703	-25.98	500	20230503	224.20	2190	-25.98	20230703	500	224.20	20230503	2190	-25.98	20230703	500	224.20	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
62	20230822	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1646	59	2	3.72	1311453205	789588	65.81	1588	1717	1587	2060	1111	1587	1660.93	1.95	0	-80861	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1555	-15.68	8.57	12	0.84	-105.00	192.00	2190	20230703	-24.84	500	20230503	229.20	2190	-24.84	20230703	500	229.20	20230503	2190	-24.84	20230703	500	229.20	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
63	20230822	111046	57	100.00	KOSDAQ		화학	N	N	N	N		N	1654	67	2	4.22	1218764706	733396	61.13	1588	1717	1587	2060	1111	1587	1661.81	1.95	0	-89287	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1562	-15.75	8.61	12	0.78	-105.00	192.00	2190	20230703	-24.47	500	20230503	230.80	2190	-24.47	20230703	500	230.80	20230503	2190	-24.47	20230703	500	230.80	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
64	20230822	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1639	52	2	3.28	1071762259	643467	53.63	1588	1717	1587	2060	1111	1587	1665.61	1.95	0	-103468	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1548	-15.61	8.54	12	0.68	-105.00	192.00	2190	20230703	-25.16	500	20230503	227.80	2190	-25.16	20230703	500	227.80	20230503	2190	-25.16	20230703	500	227.80	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
65	20230822	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1666	79	2	4.98	287955018	174535	14.55	1588	1717	1587	2060	1111	1587	1649.84	1.95	0	11781	1782	1684	1552	1454	1322	1733	1503	94	473	100	1040	1	1	94447625	1573	-15.87	8.68	12	0.18	-105.00	192.00	2190	20230703	-23.93	500	20230503	233.20	2190	-23.93	20230703	500	233.20	20230503	2190	-23.93	20230703	500	233.20	20230503	0.28	N	317240	100	94 억		1841315	N	N	0	N	00	N
66	20230821	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1587	161	2	11.29	1886761536	1195788	165.41	1426	1650	1420	1853	999	1426	1577.84	1.90	0	46933	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1499	-15.11	8.27	12	1.27	-105.00	192.00	2190	20230703	-27.53	500	20230503	217.40	2190	-27.53	20230703	500	217.40	20230503	2190	-27.53	20230703	500	217.40	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
67	20230821	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	155	2	10.87	1835991046	1163770	160.98	1426	1650	1420	1853	999	1426	1577.62	1.90	0	39935	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1493	-15.06	8.23	12	1.23	-105.00	192.00	2190	20230703	-27.81	500	20230503	216.20	2190	-27.81	20230703	500	216.20	20230503	2190	-27.81	20230703	500	216.20	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
68	20230821	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1565	139	2	9.75	1723356646	1092119	151.07	1426	1650	1420	1853	999	1426	1577.99	1.90	0	24342	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1478	-14.90	8.15	12	1.16	-105.00	192.00	2190	20230703	-28.54	500	20230503	213.00	2190	-28.54	20230703	500	213.00	20230503	2190	-28.54	20230703	500	213.00	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
69	20230821	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1562	136	2	9.54	1589082074	1006117	139.18	1426	1650	1420	1853	999	1426	1579.42	1.90	0	11773	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1475	-14.88	8.14	12	1.07	-105.00	192.00	2190	20230703	-28.68	500	20230503	212.40	2190	-28.68	20230703	500	212.40	20230503	2190	-28.68	20230703	500	212.40	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
70	20230821	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1586	160	2	11.22	1472065088	932049	128.93	1426	1650	1420	1853	999	1426	1579.39	1.90	0	37018	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1498	-15.10	8.26	12	0.99	-105.00	192.00	2190	20230703	-27.58	500	20230503	217.20	2190	-27.58	20230703	500	217.20	20230503	2190	-27.58	20230703	500	217.20	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
71	20230821	111043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1612	186	2	13.04	1197178924	759054	105.00	1426	1650	1420	1853	999	1426	1577.20	1.90	0	-10788	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1522	-15.35	8.40	12	0.80	-105.00	192.00	2190	20230703	-26.39	500	20230503	222.40	2190	-26.39	20230703	500	222.40	20230503	2190	-26.39	20230703	500	222.40	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
72	20230821	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1558	132	2	9.26	414006352	272062	37.63	1426	1570	1420	1853	999	1426	1521.74	1.90	0	39375	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1471	-14.84	8.11	12	0.29	-105.00	192.00	2190	20230703	-28.86	500	20230503	211.60	2190	-28.86	20230703	500	211.60	20230503	2190	-28.86	20230703	500	211.60	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
73	20230821	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1438	12	2	0.84	18323790	12737	1.76	1426	1441	1420	1853	999	1426	1438.63	1.90	0	1009	1535	1480	1440	1385	1345	1460	1365	94	427	100	940	1	1	94447625	1358	-13.70	7.49	12	0.01	-105.00	192.00	2190	20230703	-34.34	500	20230503	187.60	2190	-34.34	20230703	500	187.60	20230503	2190	-34.34	20230703	500	187.60	20230503	0.34	N	317240	100	94 억		1796761	N	N	0	N	00	N
74	20230818	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1426	-78	5	-5.19	1038892669	722905	188.92	1480	1495	1400	1955	1053	1504	1437.11	1.97	0	-53200	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1347	-13.58	7.43	12	0.77	-105.00	192.00	2190	20230703	-34.89	500	20230503	185.20	2190	-34.89	20230703	500	185.20	20230503	2190	-34.89	20230703	500	185.20	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
75	20230818	151033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-80	5	-5.32	1008952451	701907	183.43	1480	1495	1400	1955	1053	1504	1437.44	1.97	0	-49681	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1345	-13.56	7.42	12	0.74	-105.00	192.00	2190	20230703	-34.98	500	20230503	184.80	2190	-34.98	20230703	500	184.80	20230503	2190	-34.98	20230703	500	184.80	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
76	20230818	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1423	-81	5	-5.39	918286054	638214	166.79	1480	1495	1400	1955	1053	1504	1438.84	1.97	0	-46318	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1344	-13.55	7.41	12	0.68	-105.00	192.00	2190	20230703	-35.02	500	20230503	184.60	2190	-35.02	20230703	500	184.60	20230503	2190	-35.02	20230703	500	184.60	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
77	20230818	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1449	-55	5	-3.66	781058645	542298	141.72	1480	1495	1400	1955	1053	1504	1440.28	1.97	0	-16543	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1369	-13.80	7.55	12	0.57	-105.00	192.00	2190	20230703	-33.84	500	20230503	189.80	2190	-33.84	20230703	500	189.80	20230503	2190	-33.84	20230703	500	189.80	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
78	20230818	121045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-62	5	-4.12	744321982	516981	135.10	1480	1495	1400	1955	1053	1504	1439.75	1.97	0	-23687	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1362	-13.73	7.51	12	0.55	-105.00	192.00	2190	20230703	-34.16	500	20230503	188.40	2190	-34.16	20230703	500	188.40	20230503	2190	-34.16	20230703	500	188.40	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
79	20230818	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1442	-62	5	-4.12	701484866	487301	127.35	1480	1495	1400	1955	1053	1504	1439.53	1.97	0	-15616	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1362	-13.73	7.51	12	0.52	-105.00	192.00	2190	20230703	-34.16	500	20230503	188.40	2190	-34.16	20230703	500	188.40	20230503	2190	-34.16	20230703	500	188.40	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
80	20230818	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1436	-68	5	-4.52	595309176	414454	108.31	1480	1495	1400	1955	1053	1504	1436.37	1.97	0	-13104	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1356	-13.68	7.48	12	0.44	-105.00	192.00	2190	20230703	-34.43	500	20230503	187.20	2190	-34.43	20230703	500	187.20	20230503	2190	-34.43	20230703	500	187.20	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
81	20230818	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1420	-84	5	-5.59	298745616	205467	53.70	1480	1495	1420	1955	1053	1504	1453.98	1.97	0	327	1586	1544	1497	1455	1408	1521	1432	94	451	100	990	1	1	94447625	1341	-13.52	7.40	12	0.22	-105.00	192.00	2190	20230703	-35.16	500	20230503	184.00	2190	-35.16	20230703	500	184.00	20230503	2190	-35.16	20230703	500	184.00	20230503	0.34	N	317240	100	94 억		1857054	N	N	0	N	00	N
82	20230817	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-21	5	-1.38	504312700	335732	88.18	1510	1539	1450	1982	1068	1525	1502.13	1.94	0	25977	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1420	-14.32	7.83	12	0.36	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
83	20230817	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-12	5	-0.79	467773429	311470	81.81	1510	1539	1450	1982	1068	1525	1501.82	1.94	0	29082	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1429	-14.41	7.88	12	0.33	-105.00	192.00	2190	20230703	-30.91	500	20230503	202.60	2190	-30.91	20230703	500	202.60	20230503	2190	-30.91	20230703	500	202.60	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
84	20230817	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-13	5	-0.85	417454555	278189	73.07	1510	1539	1450	1982	1068	1525	1500.61	1.94	0	35159	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1428	-14.40	7.88	12	0.29	-105.00	192.00	2190	20230703	-30.96	500	20230503	202.40	2190	-30.96	20230703	500	202.40	20230503	2190	-30.96	20230703	500	202.40	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
85	20230817	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1522	-3	5	-0.20	404602667	269725	70.85	1510	1539	1450	1982	1068	1525	1500.06	1.94	0	38749	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1437	-14.50	7.93	12	0.29	-105.00	192.00	2190	20230703	-30.50	500	20230503	204.40	2190	-30.50	20230703	500	204.40	20230503	2190	-30.50	20230703	500	204.40	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
86	20230817	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1523	-2	5	-0.13	370348058	247245	64.94	1510	1524	1450	1982	1068	1525	1497.90	1.94	0	23220	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1438	-14.50	7.93	12	0.26	-105.00	192.00	2190	20230703	-30.46	500	20230503	204.60	2190	-30.46	20230703	500	204.60	20230503	2190	-30.46	20230703	500	204.60	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
87	20230817	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-21	5	-1.38	324806277	217126	57.03	1510	1524	1450	1982	1068	1525	1495.93	1.94	0	1194	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1420	-14.32	7.83	12	0.23	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
88	20230817	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1511	-14	5	-0.92	219584857	146902	38.59	1510	1524	1450	1982	1068	1525	1494.77	1.94	0	-801	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1427	-14.39	7.87	12	0.16	-105.00	192.00	2190	20230703	-31.00	500	20230503	202.20	2190	-31.00	20230703	500	202.20	20230503	2190	-31.00	20230703	500	202.20	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
89	20230817	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-16	5	-1.05	149378459	100462	26.39	1510	1510	1450	1982	1068	1525	1486.92	1.94	0	-14396	1591	1558	1526	1493	1461	1542	1477	94	457	100	1000	1	1	94447625	1425	-14.37	7.86	12	0.11	-105.00	192.00	2190	20230703	-31.10	500	20230503	201.80	2190	-31.10	20230703	500	201.80	20230503	2190	-31.10	20230703	500	201.80	20230503	0.36	N	317240	100	94 억		1831077	N	N	0	N	00	N
90	20230816	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1525	-15	5	-0.97	573334326	378255	56.85	1528	1559	1494	2000	1078	1540	1515.73	2.03	0	-84203	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1440	-14.52	7.94	12	0.40	-105.00	192.00	2190	20230703	-30.37	500	20230503	205.00	2190	-30.37	20230703	500	205.00	20230503	2190	-30.37	20230703	500	205.00	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
91	20230816	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	-32	5	-2.08	553322659	365085	54.87	1528	1559	1494	2000	1078	1540	1515.60	2.03	0	-84422	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1424	-14.36	7.85	12	0.39	-105.00	192.00	2190	20230703	-31.14	500	20230503	201.60	2190	-31.14	20230703	500	201.60	20230503	2190	-31.14	20230703	500	201.60	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
92	20230816	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	-32	5	-2.08	477170713	314551	47.27	1528	1559	1494	2000	1078	1540	1516.99	2.03	0	-88215	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1424	-14.36	7.85	12	0.33	-105.00	192.00	2190	20230703	-31.14	500	20230503	201.60	2190	-31.14	20230703	500	201.60	20230503	2190	-31.14	20230703	500	201.60	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
93	20230816	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	1513	-27	5	-1.75	420038008	276682	41.58	1528	1559	1494	2000	1078	1540	1518.13	2.03	0	-72858	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1429	-14.41	7.88	12	0.29	-105.00	192.00	2190	20230703	-30.91	500	20230503	202.60	2190	-30.91	20230703	500	202.60	20230503	2190	-30.91	20230703	500	202.60	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
94	20230816	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1512	-28	5	-1.82	349373618	230125	34.58	1528	1559	1494	2000	1078	1540	1518.19	2.03	0	-47959	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1428	-14.40	7.88	12	0.24	-105.00	192.00	2190	20230703	-30.96	500	20230503	202.40	2190	-30.96	20230703	500	202.40	20230503	2190	-30.96	20230703	500	202.40	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
95	20230816	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	1548	8	2	0.52	276991433	182539	27.43	1528	1559	1494	2000	1078	1540	1517.44	2.03	0	-31512	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1462	-14.74	8.06	12	0.19	-105.00	192.00	2190	20230703	-29.32	500	20230503	209.60	2190	-29.32	20230703	500	209.60	20230503	2190	-29.32	20230703	500	209.60	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
96	20230816	101041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	0	3	0.00	222693216	147059	22.10	1528	1559	1494	2000	1078	1540	1514.31	2.03	0	-15185	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1454	-14.67	8.02	12	0.16	-105.00	192.00	2190	20230703	-29.68	500	20230503	208.00	2190	-29.68	20230703	500	208.00	20230503	2190	-29.68	20230703	500	208.00	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
97	20230816	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	1502	-38	5	-2.47	61234875	40753	6.12	1528	1528	1498	2000	1078	1540	1502.59	2.03	0	-19202	1713	1626	1528	1441	1343	1670	1485	94	461	100	1010	1	1	94447625	1419	-14.30	7.82	12	0.04	-105.00	192.00	2190	20230703	-31.42	500	20230503	200.40	2190	-31.42	20230703	500	200.40	20230503	2190	-31.42	20230703	500	200.40	20230503	0.36	N	317240	100	94 억		1920248	N	N	0	N	00	N
98	20230814	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1540	11	2	0.72	1004135716	662599	81.74	1529	1615	1430	1987	1071	1529	1515.45	2.14	0	-96412	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1454	-14.67	8.02	12	0.70	-105.00	192.00	2190	20230703	-29.68	500	20230503	208.00	2190	-29.68	20230703	500	208.00	20230503	2190	-29.68	20230703	500	208.00	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
99	20230814	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	-2	5	-0.13	980425888	647164	79.83	1529	1615	1430	1987	1071	1529	1514.96	2.14	0	-86484	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1442	-14.54	7.95	12	0.69	-105.00	192.00	2190	20230703	-30.27	500	20230503	205.40	2190	-30.27	20230703	500	205.40	20230503	2190	-30.27	20230703	500	205.40	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
100	20230814	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	5	2	0.33	909908605	600929	74.13	1529	1615	1430	1987	1071	1529	1514.17	2.14	0	-86705	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1449	-14.61	7.99	12	0.64	-105.00	192.00	2190	20230703	-29.95	500	20230503	206.80	2190	-29.95	20230703	500	206.80	20230503	2190	-29.95	20230703	500	206.80	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
101	20230814	131015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1563	34	2	2.22	666701306	446010	55.02	1529	1568	1430	1987	1071	1529	1494.81	2.14	0	-54624	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1476	-14.89	8.14	12	0.47	-105.00	192.00	2190	20230703	-28.63	500	20230503	212.60	2190	-28.63	20230703	500	212.60	20230503	2190	-28.63	20230703	500	212.60	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
102	20230814	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	1505	-24	5	-1.57	559754020	375600	46.33	1529	1546	1430	1987	1071	1529	1490.29	2.14	0	-49706	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1421	-14.33	7.84	12	0.40	-105.00	192.00	2190	20230703	-31.28	500	20230503	201.00	2190	-31.28	20230703	500	201.00	20230503	2190	-31.28	20230703	500	201.00	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
103	20230814	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1504	-25	5	-1.64	540290841	362689	44.74	1529	1546	1430	1987	1071	1529	1489.68	2.14	0	-55021	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1420	-14.32	7.83	12	0.38	-105.00	192.00	2190	20230703	-31.32	500	20230503	200.80	2190	-31.32	20230703	500	200.80	20230503	2190	-31.32	20230703	500	200.80	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
104	20230814	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-9	5	-0.59	486317268	327134	40.35	1529	1546	1430	1987	1071	1529	1486.60	2.14	0	-58736	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1436	-14.48	7.92	12	0.35	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
105	20230814	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1509	-20	5	-1.31	246454609	166386	20.53	1529	1546	1430	1987	1071	1529	1481.22	2.14	0	-3774	1621	1575	1530	1484	1439	1598	1507	94	458	100	1000	1	1	94447625	1425	-14.37	7.86	12	0.18	-105.00	192.00	2190	20230703	-31.10	500	20230503	201.80	2190	-31.10	20230703	500	201.80	20230503	2190	-31.10	20230703	500	201.80	20230503	0.36	N	317240	100	94 억		2020033	N	N	0	N	00	N
106	20230811	161015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1529	21	2	1.39	1238903456	807351	44.19	1485	1576	1485	1960	1056	1508	1534.53	2.16	0	-24016	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1444	-14.56	7.96	12	0.85	-105.00	192.00	2190	20230703	-30.18	500	20230503	205.80	2190	-30.18	20230703	500	205.80	20230503	2190	-30.18	20230703	500	205.80	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
107	20230811	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1524	16	2	1.06	1198952151	781167	42.76	1485	1576	1485	1960	1056	1508	1534.82	2.16	0	-15221	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1439	-14.51	7.94	12	0.83	-105.00	192.00	2190	20230703	-30.41	500	20230503	204.80	2190	-30.41	20230703	500	204.80	20230503	2190	-30.41	20230703	500	204.80	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
108	20230811	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1521	13	2	0.86	1128134802	734588	40.21	1485	1576	1485	1960	1056	1508	1535.74	2.16	0	-11689	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1437	-14.49	7.92	12	0.78	-105.00	192.00	2190	20230703	-30.55	500	20230503	204.20	2190	-30.55	20230703	500	204.20	20230503	2190	-30.55	20230703	500	204.20	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
109	20230811	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	26	2	1.72	974686132	634433	34.73	1485	1576	1485	1960	1056	1508	1536.31	2.16	0	10941	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1449	-14.61	7.99	12	0.67	-105.00	192.00	2190	20230703	-29.95	500	20230503	206.80	2190	-29.95	20230703	500	206.80	20230503	2190	-29.95	20230703	500	206.80	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
110	20230811	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1530	22	2	1.46	952659773	620114	33.94	1485	1576	1485	1960	1056	1508	1536.27	2.16	0	11118	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1445	-14.57	7.97	12	0.66	-105.00	192.00	2190	20230703	-30.14	500	20230503	206.00	2190	-30.14	20230703	500	206.00	20230503	2190	-30.14	20230703	500	206.00	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
111	20230811	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1514	6	2	0.40	757435506	491792	26.92	1485	1576	1485	1960	1056	1508	1540.15	2.16	0	-68522	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1430	-14.42	7.89	12	0.52	-105.00	192.00	2190	20230703	-30.87	500	20230503	202.80	2190	-30.87	20230703	500	202.80	20230503	2190	-30.87	20230703	500	202.80	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
112	20230811	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1564	56	2	3.71	507672289	327174	17.91	1485	1576	1485	1960	1056	1508	1551.69	2.16	0	-20493	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1477	-14.90	8.15	12	0.35	-105.00	192.00	2190	20230703	-28.58	500	20230503	212.80	2190	-28.58	20230703	500	212.80	20230503	2190	-28.58	20230703	500	212.80	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
113	20230811	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1570	62	2	4.11	198652178	128514	7.03	1485	1576	1485	1960	1056	1508	1545.76	2.16	0	-15563	1704	1605	1480	1381	1256	1543	1319	94	452	100	990	1	1	94447625	1483	-14.95	8.18	12	0.14	-105.00	192.00	2190	20230703	-28.31	500	20230503	214.00	2190	-28.31	20230703	500	214.00	20230503	2190	-28.31	20230703	500	214.00	20230503	0.41	N	317240	100	94 억		2038211	N	N	0	N	00	N
114	20230810	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1508	-71	5	-4.50	2713856658	1820230	62.88	1576	1579	1355	2050	1106	1579	1490.94	2.12	0	34394	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1424	-14.36	7.85	12	1.93	-105.00	192.00	2190	20230703	-31.14	500	20230503	201.60	2190	-31.14	20230703	500	201.60	20230503	2190	-31.14	20230703	500	201.60	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
115	20230810	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1520	-59	5	-3.74	2659133335	1784125	61.63	1576	1579	1355	2050	1106	1579	1490.44	2.12	0	40325	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1436	-14.48	7.92	12	1.89	-105.00	192.00	2190	20230703	-30.59	500	20230503	204.00	2190	-30.59	20230703	500	204.00	20230503	2190	-30.59	20230703	500	204.00	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
116	20230810	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1519	-60	5	-3.80	2529120245	1698179	58.66	1576	1579	1355	2050	1106	1579	1489.31	2.12	0	83289	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1435	-14.47	7.91	12	1.80	-105.00	192.00	2190	20230703	-30.64	500	20230503	203.80	2190	-30.64	20230703	500	203.80	20230503	2190	-30.64	20230703	500	203.80	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
117	20230810	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1527	-52	5	-3.29	2435132773	1636655	56.54	1576	1579	1355	2050	1106	1579	1487.87	2.12	0	103714	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1442	-14.54	7.95	12	1.73	-105.00	192.00	2190	20230703	-30.27	500	20230503	205.40	2190	-30.27	20230703	500	205.40	20230503	2190	-30.27	20230703	500	205.40	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
118	20230810	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-37	5	-2.34	2331360604	1568781	54.19	1576	1579	1355	2050	1106	1579	1486.09	2.12	0	97541	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1456	-14.69	8.03	12	1.66	-105.00	192.00	2190	20230703	-29.59	500	20230503	208.40	2190	-29.59	20230703	500	208.40	20230503	2190	-29.59	20230703	500	208.40	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
119	20230810	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1546	-33	5	-2.09	2190969106	1478285	51.07	1576	1579	1355	2050	1106	1579	1482.10	2.12	0	99040	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1460	-14.72	8.05	12	1.57	-105.00	192.00	2190	20230703	-29.41	500	20230503	209.20	2190	-29.41	20230703	500	209.20	20230503	2190	-29.41	20230703	500	209.20	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
120	20230810	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1498	-81	5	-5.13	1960072523	1325540	45.79	1576	1579	1355	2050	1106	1579	1478.69	2.12	0	70191	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1415	-14.27	7.80	12	1.40	-105.00	192.00	2190	20230703	-31.60	500	20230503	199.60	2190	-31.60	20230703	500	199.60	20230503	2190	-31.60	20230703	500	199.60	20230503	0.47	N	317240	100	94 억		2000351	N	N	0	N	00	N
121	20230810	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	1539	-40	5	-2.53	804269504	560296	19.35	1576	1576	1355	2050	1106	1579	1435.42	2.12	0	63259	1981	1779	1628	1426	1275	1704	1351	94	472	100	1040	1	1	94447625	1454	-14.66	8.02	12	0.59	-105.00	192.00	2190	20230703	-29.73	500	20230503	207.80	2190	-29.73	20230703	500	207.80	20230503	2190	-29.73	20230703	500	207.80	20230503	0.47	N	317240	100	94 억		2000351	Y	N	0	N	00	N
122	20230809	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1579	-234	5	-12.91	4708402117	2830858	105.89	1809	1830	1477	2355	1270	1813	1663.65	1.87	0	222151	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1491	-15.04	8.22	12	3.00	-105.00	192.00	2190	20230703	-27.90	500	20230503	215.80	2190	-27.90	20230703	500	215.80	20230503	2190	-27.90	20230703	500	215.80	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
123	20230809	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1477	-336	5	-18.53	3929813153	2326464	87.02	1809	1830	1477	2355	1270	1813	1689.18	1.87	0	153681	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1395	-14.07	7.69	12	2.46	-105.00	192.00	2190	20230703	-32.56	500	20230503	195.40	2190	-32.56	20230703	500	195.40	20230503	2190	-32.56	20230703	500	195.40	20230503	0.53	N	317240	100	94 억		1762554	Y	N	0	N	00	N
124	20230809	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1740	-73	5	-4.03	2106228748	1195526	44.72	1809	1830	1710	2355	1270	1813	1761.76	1.87	0	4525	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1643	-16.57	9.06	12	1.27	-105.00	192.00	2190	20230703	-20.55	500	20230503	248.00	2190	-20.55	20230703	500	248.00	20230503	2190	-20.55	20230703	500	248.00	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
125	20230809	131003	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-32	5	-1.77	1896610477	1076676	40.27	1809	1830	1710	2355	1270	1813	1761.54	1.87	0	60661	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1682	-16.96	9.28	12	1.14	-105.00	192.00	2190	20230703	-18.68	500	20230503	256.20	2190	-18.68	20230703	500	256.20	20230503	2190	-18.68	20230703	500	256.20	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
126	20230809	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-49	5	-2.70	1839391117	1044327	39.06	1809	1830	1710	2355	1270	1813	1761.32	1.87	0	63799	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1666	-16.80	9.19	12	1.11	-105.00	192.00	2190	20230703	-19.45	500	20230503	252.80	2190	-19.45	20230703	500	252.80	20230503	2190	-19.45	20230703	500	252.80	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
127	20230809	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-33	5	-1.82	1609415815	913727	34.18	1809	1830	1710	2355	1270	1813	1761.37	1.87	0	61195	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1681	-16.95	9.27	12	0.97	-105.00	192.00	2190	20230703	-18.72	500	20230503	256.00	2190	-18.72	20230703	500	256.00	20230503	2190	-18.72	20230703	500	256.00	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
128	20230809	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-28	5	-1.54	1273850523	728025	27.23	1809	1820	1710	2355	1270	1813	1749.73	1.87	0	115102	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1686	-17.00	9.30	12	0.77	-105.00	192.00	2190	20230703	-18.49	500	20230503	257.00	2190	-18.49	20230703	500	257.00	20230503	2190	-18.49	20230703	500	257.00	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
129	20230809	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-53	5	-2.92	338003140	191384	7.16	1809	1809	1746	2355	1270	1813	1766.10	1.87	0	10369	2007	1910	1860	1763	1713	1885	1738	94	542	100	1190	1	1	94447625	1662	-16.76	9.17	12	0.20	-105.00	192.00	2190	20230703	-19.63	500	20230503	252.00	2190	-19.63	20230703	500	252.00	20230503	2190	-19.63	20230703	500	252.00	20230503	0.53	N	317240	100	94 억		1762554	N	N	0	N	00	N
130	20230808	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1813	-87	5	-4.58	4987119930	2670710	55.52	1910	1957	1810	2470	1330	1900	1867.37	2.05	0	-198806	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1712	-17.27	9.44	12	2.83	-105.00	192.00	2190	20230703	-17.21	500	20230503	262.60	2190	-17.21	20230703	500	262.60	20230503	2190	-17.21	20230703	500	262.60	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
131	20230808	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1811	-89	5	-4.68	4818799358	2577949	53.59	1910	1957	1810	2470	1330	1900	1869.24	2.05	0	-186336	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1710	-17.25	9.43	12	2.73	-105.00	192.00	2190	20230703	-17.31	500	20230503	262.20	2190	-17.31	20230703	500	262.20	20230503	2190	-17.31	20230703	500	262.20	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
132	20230808	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	1818	-82	5	-4.32	4316383180	2301420	47.84	1910	1957	1811	2470	1330	1900	1875.53	2.05	0	-140523	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1717	-17.31	9.47	12	2.44	-105.00	192.00	2190	20230703	-16.99	500	20230503	263.60	2190	-16.99	20230703	500	263.60	20230503	2190	-16.99	20230703	500	263.60	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
133	20230808	130939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-49	5	-2.58	4034685722	2147433	44.64	1910	1957	1811	2470	1330	1900	1878.84	2.05	0	-34784	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1748	-17.63	9.64	12	2.27	-105.00	192.00	2190	20230703	-15.48	500	20230503	270.20	2190	-15.48	20230703	500	270.20	20230503	2190	-15.48	20230703	500	270.20	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
134	20230808	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	-75	5	-3.95	3888781639	2068125	42.99	1910	1957	1811	2470	1330	1900	1880.34	2.05	0	-29578	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1724	-17.38	9.51	12	2.19	-105.00	192.00	2190	20230703	-16.67	500	20230503	265.00	2190	-16.67	20230703	500	265.00	20230503	2190	-16.67	20230703	500	265.00	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
135	20230808	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	-60	5	-3.16	3525437135	1869035	38.85	1910	1957	1811	2470	1330	1900	1886.23	2.05	0	-107750	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1738	-17.52	9.58	12	1.98	-105.00	192.00	2190	20230703	-15.98	500	20230503	268.00	2190	-15.98	20230703	500	268.00	20230503	2190	-15.98	20230703	500	268.00	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
136	20230808	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-49	5	-2.58	2525463987	1322699	27.50	1910	1957	1849	2470	1330	1900	1909.33	2.05	0	-220136	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1748	-17.63	9.64	12	1.40	-105.00	192.00	2190	20230703	-15.48	500	20230503	270.20	2190	-15.48	20230703	500	270.20	20230503	2190	-15.48	20230703	500	270.20	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
137	20230808	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1927	27	2	1.42	668693911	349062	7.26	1910	1950	1885	2470	1330	1900	1915.70	2.05	0	-126837	2098	1998	1850	1750	1602	2049	1801	94	570	100	1250	1	1	94447625	1820	-18.35	10.04	12	0.37	-105.00	192.00	2190	20230703	-12.01	500	20230503	285.40	2190	-12.01	20230703	500	285.40	20230503	2190	-12.01	20230703	500	285.40	20230503	0.49	N	317240	100	94 억		1939245	N	N	0	N	00	N
138	20230807	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	198	2	11.63	8954016121	4789882	75.60	1703	1950	1702	2210	1192	1702	1869.34	2.28	0	-213227	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1795	-18.10	9.90	12	5.07	-105.00	192.00	2190	20230703	-13.24	500	20230503	280.00	2190	-13.24	20230703	500	280.00	20230503	2190	-13.24	20230703	500	280.00	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
139	20230807	150944	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	165	2	9.69	8728583278	4670362	73.71	1703	1950	1702	2210	1192	1702	1868.96	2.28	0	-216693	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1763	-17.78	9.72	12	4.94	-105.00	192.00	2190	20230703	-14.75	500	20230503	273.40	2190	-14.75	20230703	500	273.40	20230503	2190	-14.75	20230703	500	273.40	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
140	20230807	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	1840	138	2	8.11	7973399248	4267664	67.36	1703	1950	1702	2210	1192	1702	1868.36	2.28	0	-248064	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1738	-17.52	9.58	12	4.52	-105.00	192.00	2190	20230703	-15.98	500	20230503	268.00	2190	-15.98	20230703	500	268.00	20230503	2190	-15.98	20230703	500	268.00	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
141	20230807	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	184	2	10.81	7592187552	4062209	64.12	1703	1950	1702	2210	1192	1702	1869.01	2.28	0	-221585	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1781	-17.96	9.82	12	4.30	-105.00	192.00	2190	20230703	-13.88	500	20230503	277.20	2190	-13.88	20230703	500	277.20	20230503	2190	-13.88	20230703	500	277.20	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
142	20230807	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	160	2	9.40	6741921328	3612076	57.01	1703	1950	1702	2210	1192	1702	1866.53	2.28	0	-329369	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1759	-17.73	9.70	12	3.82	-105.00	192.00	2190	20230703	-14.98	500	20230503	272.40	2190	-14.98	20230703	500	272.40	20230503	2190	-14.98	20230703	500	272.40	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
143	20230807	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1832	130	2	7.64	6476324108	3468628	54.75	1703	1950	1702	2210	1192	1702	1867.15	2.28	0	-348990	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1730	-17.45	9.54	12	3.67	-105.00	192.00	2190	20230703	-16.35	500	20230503	266.40	2190	-16.35	20230703	500	266.40	20230503	2190	-16.35	20230703	500	266.40	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
144	20230807	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	175	2	10.28	5660224106	3028567	47.80	1703	1950	1702	2210	1192	1702	1868.99	2.28	0	-291995	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1773	-17.88	9.78	12	3.21	-105.00	192.00	2190	20230703	-14.29	500	20230503	275.40	2190	-14.29	20230703	500	275.40	20230503	2190	-14.29	20230703	500	275.40	20230503	0.42	N	317240	100	94 억		2157826	N	N	0	N	00	N
145	20230807	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	171	2	10.05	1178326192	653475	10.31	1703	1873	1702	2210	1192	1702	1803.28	2.28	0	-40344	1972	1836	1652	1516	1332	1905	1585	94	509	100	1120	1	1	94447625	1769	-17.84	9.76	12	0.69	-105.00	192.00	2190	20230703	-14.47	500	20230503	274.60	2190	-14.47	20230703	500	274.60	20230503	2190	-14.47	20230703	500	274.60	20230503	0.42	N	317240	100	94 억		2157826	Y	N	0	N	00	N
146	20230804	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	242	2	16.58	10485354214	6323017	314.01	1590	1788	1468	1898	1022	1460	1658.24	2.67	0	-359902	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1607	-16.21	8.86	12	6.69	-105.00	192.00	2190	20230703	-22.28	500	20230503	240.40	2190	-22.28	20230703	500	240.40	20230503	2190	-22.28	20230703	500	240.40	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
147	20230804	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1677	217	2	14.86	10087705027	6088791	302.38	1590	1788	1468	1898	1022	1460	1656.77	2.67	0	-296036	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1584	-15.97	8.73	12	6.45	-105.00	192.00	2190	20230703	-23.42	500	20230503	235.40	2190	-23.42	20230703	500	235.40	20230503	2190	-23.42	20230703	500	235.40	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
148	20230804	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1665	205	2	14.04	9315730241	5629528	279.57	1590	1788	1468	1898	1022	1460	1654.80	2.67	0	-290104	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1573	-15.86	8.67	12	5.96	-105.00	192.00	2190	20230703	-23.97	500	20230503	233.00	2190	-23.97	20230703	500	233.00	20230503	2190	-23.97	20230703	500	233.00	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
149	20230804	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	261	2	17.88	8118908902	4918240	244.24	1590	1788	1468	1898	1022	1460	1650.78	2.67	0	-372365	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1625	-16.39	8.96	12	5.21	-105.00	192.00	2190	20230703	-21.42	500	20230503	244.20	2190	-21.42	20230703	500	244.20	20230503	2190	-21.42	20230703	500	244.20	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
150	20230804	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	230	2	15.75	5340025044	3313382	164.55	1590	1730	1468	1898	1022	1460	1611.65	2.67	0	-216203	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1596	-16.10	8.80	12	3.51	-105.00	192.00	2190	20230703	-22.83	500	20230503	238.00	2190	-22.83	20230703	500	238.00	20230503	2190	-22.83	20230703	500	238.00	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
151	20230804	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1627	167	2	11.44	2849001707	1826537	90.71	1590	1649	1468	1898	1022	1460	1559.78	2.67	0	-211688	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1537	-15.50	8.47	12	1.93	-105.00	192.00	2190	20230703	-25.71	500	20230503	225.40	2190	-25.71	20230703	500	225.40	20230503	2190	-25.71	20230703	500	225.40	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
152	20230804	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1581	121	2	8.29	1987360079	1286352	63.88	1590	1600	1468	1898	1022	1460	1544.96	2.67	0	-131796	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1493	-15.06	8.23	12	1.36	-105.00	192.00	2190	20230703	-27.81	500	20230503	216.20	2190	-27.81	20230703	500	216.20	20230503	2190	-27.81	20230703	500	216.20	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
153	20230804	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1489	29	2	1.99	704894781	453321	22.51	1590	1600	1481	1898	1022	1460	1554.96	2.67	0	-263406	1606	1532	1416	1342	1226	1570	1380	94	438	100	960	1	1	94447625	1406	-14.18	7.76	12	0.48	-105.00	192.00	2190	20230703	-32.01	500	20230503	197.80	2190	-32.01	20230703	500	197.80	20230503	2190	-32.01	20230703	500	197.80	20230503	0.49	N	317240	100	94 억		2520399	N	N	0	N	00	N
154	20230803	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1460	89	2	6.49	2776313034	1998568	156.98	1370	1490	1300	1782	960	1371	1388.28	2.66	0	27510	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1379	-13.90	7.60	12	2.12	-105.00	192.00	2190	20230703	-33.33	500	20230503	192.00	2190	-33.33	20230703	500	192.00	20230503	2190	-33.33	20230703	500	192.00	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
155	20230803	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1465	94	2	6.86	2571959455	1858833	146.01	1370	1490	1300	1782	960	1371	1383.64	2.66	0	79991	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1384	-13.95	7.63	12	1.97	-105.00	192.00	2190	20230703	-33.11	500	20230503	193.00	2190	-33.11	20230703	500	193.00	20230503	2190	-33.11	20230703	500	193.00	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
156	20230803	140922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1400	29	2	2.12	1560155481	1157800	90.94	1370	1410	1300	1782	960	1371	1347.52	2.66	0	256450	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1322	-13.33	7.29	12	1.23	-105.00	192.00	2190	20230703	-36.07	500	20230503	180.00	2190	-36.07	20230703	500	180.00	20230503	2190	-36.07	20230703	500	180.00	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
157	20230803	130924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1347	-24	5	-1.75	1268703095	945463	74.26	1370	1410	1300	1782	960	1371	1341.89	2.66	0	274964	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1272	-12.83	7.02	12	1.00	-105.00	192.00	2190	20230703	-38.49	500	20230503	169.40	2190	-38.49	20230703	500	169.40	20230503	2190	-38.49	20230703	500	169.40	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
158	20230803	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1342	-29	5	-2.12	908981219	680588	53.46	1370	1370	1300	1782	960	1371	1335.58	2.66	0	177034	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1267	-12.78	6.99	12	0.72	-105.00	192.00	2190	20230703	-38.72	500	20230503	168.40	2190	-38.72	20230703	500	168.40	20230503	2190	-38.72	20230703	500	168.40	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
159	20230803	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1326	-45	5	-3.28	797368990	596734	46.87	1370	1370	1300	1782	960	1371	1336.22	2.66	0	163489	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1252	-12.63	6.91	12	0.63	-105.00	192.00	2190	20230703	-39.45	500	20230503	165.20	2190	-39.45	20230703	500	165.20	20230503	2190	-39.45	20230703	500	165.20	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
160	20230803	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1340	-31	5	-2.26	541421032	402793	31.64	1370	1370	1300	1782	960	1371	1344.17	2.66	0	113013	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1266	-12.76	6.98	12	0.43	-105.00	192.00	2190	20230703	-38.81	500	20230503	168.00	2190	-38.81	20230703	500	168.00	20230503	2190	-38.81	20230703	500	168.00	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
161	20230803	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1338	-33	5	-2.41	94960880	70119	5.51	1370	1370	1338	1782	960	1371	1354.28	2.66	0	-26536	1463	1416	1383	1336	1303	1400	1320	94	411	100	900	1	1	94447625	1264	-12.74	6.97	12	0.07	-105.00	192.00	2190	20230703	-38.90	500	20230503	167.60	2190	-38.90	20230703	500	167.60	20230503	2190	-38.90	20230703	500	167.60	20230503	0.43	N	317240	100	94 억		2507758	N	N	0	N	00	N
162	20230802	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1371	-62	5	-4.33	1734760095	1257906	103.69	1430	1430	1350	1862	1004	1433	1379.09	2.29	0	343618	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1295	-13.06	7.14	12	1.33	-105.00	192.00	2190	20230703	-37.40	500	20230503	174.20	2190	-37.40	20230703	500	174.20	20230503	2190	-37.40	20230703	500	174.20	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
163	20230802	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1361	-72	5	-5.02	1691675134	1226383	101.09	1430	1430	1350	1862	1004	1433	1379.40	2.29	0	340429	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1285	-12.96	7.09	12	1.30	-105.00	192.00	2190	20230703	-37.85	500	20230503	172.20	2190	-37.85	20230703	500	172.20	20230503	2190	-37.85	20230703	500	172.20	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
164	20230802	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1375	-58	5	-4.05	1479317830	1070675	88.26	1430	1430	1359	1862	1004	1433	1381.67	2.29	0	317055	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1299	-13.10	7.16	12	1.13	-105.00	192.00	2190	20230703	-37.21	500	20230503	175.00	2190	-37.21	20230703	500	175.00	20230503	2190	-37.21	20230703	500	175.00	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
165	20230802	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1362	-71	5	-4.95	1294398724	935343	77.10	1430	1430	1359	1862	1004	1433	1383.88	2.29	0	262180	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1286	-12.97	7.09	12	0.99	-105.00	192.00	2190	20230703	-37.81	500	20230503	172.40	2190	-37.81	20230703	500	172.40	20230503	2190	-37.81	20230703	500	172.40	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
166	20230802	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-55	5	-3.84	1172385229	845914	69.73	1430	1430	1359	1862	1004	1433	1385.94	2.29	0	245057	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1301	-13.12	7.18	12	0.90	-105.00	192.00	2190	20230703	-37.08	500	20230503	175.60	2190	-37.08	20230703	500	175.60	20230503	2190	-37.08	20230703	500	175.60	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
167	20230802	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1379	-54	5	-3.77	928956091	667971	55.06	1430	1430	1361	1862	1004	1433	1390.71	2.29	0	200868	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1302	-13.13	7.18	12	0.71	-105.00	192.00	2190	20230703	-37.03	500	20230503	175.80	2190	-37.03	20230703	500	175.80	20230503	2190	-37.03	20230703	500	175.80	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
168	20230802	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1389	-44	5	-3.07	624263046	446063	36.77	1430	1430	1383	1862	1004	1433	1399.50	2.29	0	183653	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1312	-13.23	7.23	12	0.47	-105.00	192.00	2190	20230703	-36.58	500	20230503	177.80	2190	-36.58	20230703	500	177.80	20230503	2190	-36.58	20230703	500	177.80	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
169	20230802	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1399	-34	5	-2.37	88530535	63271	5.22	1430	1430	1383	1862	1004	1433	1399.23	2.29	0	-3055	1581	1506	1460	1385	1339	1484	1363	94	429	100	940	1	1	94447625	1321	-13.32	7.29	12	0.07	-105.00	192.00	2190	20230703	-36.12	500	20230503	179.80	2190	-36.12	20230703	500	179.80	20230503	2190	-36.12	20230703	500	179.80	20230503	0.43	N	317240	100	94 억		2165245	N	N	0	N	00	N
170	20230801	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-27	5	-1.85	1766811175	1212310	99.56	1503	1535	1414	1898	1022	1460	1457.39	2.00	0	276618	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1353	-13.65	7.46	12	1.28	-105.00	192.00	2190	20230703	-34.57	500	20230503	186.60	2190	-34.57	20230703	500	186.60	20230503	2190	-34.57	20230703	500	186.60	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
171	20230801	150911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1430	-30	5	-2.05	1674452327	1147699	94.26	1503	1535	1414	1898	1022	1460	1458.96	2.00	0	251662	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1351	-13.62	7.45	12	1.22	-105.00	192.00	2190	20230703	-34.70	500	20230503	186.00	2190	-34.70	20230703	500	186.00	20230503	2190	-34.70	20230703	500	186.00	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
172	20230801	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1439	-21	5	-1.44	1428859285	975122	80.08	1503	1535	1416	1898	1022	1460	1465.31	2.00	0	193290	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1359	-13.70	7.49	12	1.03	-105.00	192.00	2190	20230703	-34.29	500	20230503	187.80	2190	-34.29	20230703	500	187.80	20230503	2190	-34.29	20230703	500	187.80	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
173	20230801	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1433	-27	5	-1.85	1182100154	801896	65.86	1503	1535	1424	1898	1022	1460	1474.13	2.00	0	141331	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1353	-13.65	7.46	12	0.85	-105.00	192.00	2190	20230703	-34.57	500	20230503	186.60	2190	-34.57	20230703	500	186.60	20230503	2190	-34.57	20230703	500	186.60	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
174	20230801	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1459	-1	5	-0.07	873630407	587512	48.25	1503	1535	1454	1898	1022	1460	1487.00	2.00	0	109340	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1378	-13.90	7.60	12	0.62	-105.00	192.00	2190	20230703	-33.38	500	20230503	191.80	2190	-33.38	20230703	500	191.80	20230503	2190	-33.38	20230703	500	191.80	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
175	20230801	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1471	11	2	0.75	765023602	513195	42.15	1503	1535	1456	1898	1022	1460	1490.71	2.00	0	119856	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1389	-14.01	7.66	12	0.54	-105.00	192.00	2190	20230703	-32.83	500	20230503	194.20	2190	-32.83	20230703	500	194.20	20230503	2190	-32.83	20230703	500	194.20	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
176	20230801	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1479	19	2	1.30	556048911	370484	30.43	1503	1535	1465	1898	1022	1460	1500.87	2.00	0	79021	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1397	-14.09	7.70	12	0.39	-105.00	192.00	2190	20230703	-32.47	500	20230503	195.80	2190	-32.47	20230703	500	195.80	20230503	2190	-32.47	20230703	500	195.80	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N
177	20230801	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1534	74	2	5.07	165480284	109029	8.95	1503	1535	1465	1898	1022	1460	1517.76	2.00	0	43858	1625	1542	1496	1413	1367	1519	1390	94	438	100	960	1	1	94447625	1449	-14.61	7.99	12	0.12	-105.00	192.00	2190	20230703	-29.95	500	20230503	206.80	2190	-29.95	20230703	500	206.80	20230503	2190	-29.95	20230703	500	206.80	20230503	0.47	N	317240	100	94 억		1885829	N	N	0	N	00	N