KissMeData/014100/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	160312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	55	2	1.79	73518220	23341	146.63	3095	3180	3090	3980	2150	3065	3149.75	1.66	0	-216	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	368	-3.14	0.43	12	0.20	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
3	20230831	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	110	2	3.59	70326270	22328	140.27	3095	3180	3090	3980	2150	3065	3149.69	1.66	0	-215	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	375	-3.19	0.44	12	0.19	-994.00	7250.00	5240	20230308	-39.41	2605	20230727	21.88	5240	-39.41	20230308	2605	21.88	20230727	5240	-39.41	20230308	2605	21.88	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
4	20230831	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	100	2	3.26	60104755	19098	119.98	3095	3180	3090	3980	2150	3065	3147.18	1.66	0	-276	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	373	-3.18	0.44	12	0.16	-994.00	7250.00	5240	20230308	-39.60	2605	20230727	21.50	5240	-39.60	20230308	2605	21.50	20230727	5240	-39.60	20230308	2605	21.50	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
5	20230831	130400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	95	2	3.10	52980060	16836	105.77	3095	3180	3090	3980	2150	3065	3146.83	1.66	0	-285	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	373	-3.18	0.44	12	0.14	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
6	20230831	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	100	2	3.26	44332980	14093	88.53	3095	3180	3090	3980	2150	3065	3145.74	1.66	0	-332	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	373	-3.18	0.44	12	0.12	-994.00	7250.00	5240	20230308	-39.60	2605	20230727	21.50	5240	-39.60	20230308	2605	21.50	20230727	5240	-39.60	20230308	2605	21.50	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
7	20230831	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	95	2	3.10	41419605	13171	82.74	3095	3180	3090	3980	2150	3065	3144.76	1.66	0	-386	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	373	-3.18	0.44	12	0.11	-994.00	7250.00	5240	20230308	-39.69	2605	20230727	21.31	5240	-39.69	20230308	2605	21.31	20230727	5240	-39.69	20230308	2605	21.31	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
8	20230831	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	85	2	2.77	29604145	9397	59.03	3095	3180	3090	3980	2150	3065	3150.38	1.66	0	-1200	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	372	-3.17	0.43	12	0.08	-994.00	7250.00	5240	20230308	-39.89	2605	20230727	20.92	5240	-39.89	20230308	2605	20.92	20230727	5240	-39.89	20230308	2605	20.92	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
9	20230831	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	35	2	1.14	3304305	1067	6.70	3095	3145	3090	3980	2150	3065	3096.82	1.66	0	-19	3185	3125	3095	3035	3005	3110	3020	59	915	500	2020	5	1	11800000	366	-3.12	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.04	N	014100	500	59 억		195499	N	N	0	N	00	N
10	20230830	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-30	5	-0.97	49249810	15918	13.49	3095	3155	3065	4020	2170	3095	3093.97	1.65	0	464	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	362	-3.08	0.42	12	0.13	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
11	20230830	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	35860525	11560	9.80	3095	3155	3090	4020	2170	3095	3102.12	1.65	0	511	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.10	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
12	20230830	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	25	2	0.81	26070510	8401	7.12	3095	3155	3095	4020	2170	3095	3103.26	1.65	0	141	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	368	-3.14	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
13	20230830	130351	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	15470065	4984	4.22	3095	3155	3095	4020	2170	3095	3103.95	1.65	0	-171	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
14	20230830	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	5	2	0.16	9535640	3069	2.60	3095	3155	3095	4020	2170	3095	3107.08	1.65	0	-171	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	366	-3.12	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.84	2605	20230727	19.00	5240	-40.84	20230308	2605	19.00	20230727	5240	-40.84	20230308	2605	19.00	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
15	20230830	110523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	0	3	0.00	9083030	2923	2.48	3095	3155	3095	4020	2170	3095	3107.43	1.65	0	-165	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	365	-3.11	0.43	12	0.02	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
16	20230830	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	10	2	0.32	5084805	1634	1.38	3095	3155	3095	4020	2170	3095	3111.88	1.65	0	-152	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	366	-3.12	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
17	20230830	090330	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	60	2	1.94	1591130	514	0.44	3095	3155	3095	4020	2170	3095	3095.58	1.65	0	-88	3431	3262	3131	2962	2831	3347	3047	59	925	500	2040	5	1	11800000	372	-3.17	0.44	12	0.00	-994.00	7250.00	5240	20230308	-39.79	2605	20230727	21.11	5240	-39.79	20230308	2605	21.11	20230727	5240	-39.79	20230308	2605	21.11	20230727	0.04	N	014100	500	59 억		195011	N	N	0	N	00	N
18	20230829	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-25	5	-0.80	373671815	117990	799.12	3040	3300	3000	4055	2185	3120	3166.98	1.63	0	2984	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	365	-3.11	0.43	12	1.00	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
19	20230829	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-25	5	-0.80	372864020	117729	797.35	3040	3300	3000	4055	2185	3120	3167.14	1.63	0	3023	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	365	-3.11	0.43	12	1.00	-994.00	7250.00	5240	20230308	-40.94	2605	20230727	18.81	5240	-40.94	20230308	2605	18.81	20230727	5240	-40.94	20230308	2605	18.81	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
20	20230829	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-35	5	-1.12	359841955	113462	768.45	3040	3300	3000	4055	2185	3120	3171.48	1.63	0	2842	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	364	-3.10	0.43	12	0.96	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
21	20230829	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	0	3	0.00	359189600	113251	767.02	3040	3300	3000	4055	2185	3120	3171.62	1.63	0	2793	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	368	-3.14	0.43	12	0.96	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
22	20230829	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	5	2	0.16	348767645	109884	744.22	3040	3300	3000	4055	2185	3120	3173.96	1.63	0	2222	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	369	-3.14	0.43	12	0.93	-994.00	7250.00	5240	20230308	-40.36	2605	20230727	19.96	5240	-40.36	20230308	2605	19.96	20230727	5240	-40.36	20230308	2605	19.96	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
23	20230829	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	125	2	4.01	291879630	91806	621.78	3040	3300	3000	4055	2185	3120	3179.31	1.63	0	912	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	383	-3.26	0.45	12	0.78	-994.00	7250.00	5240	20230308	-38.07	2605	20230727	24.57	5240	-38.07	20230308	2605	24.57	20230727	5240	-38.07	20230308	2605	24.57	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
24	20230829	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-80	5	-2.56	42646070	14050	95.16	3040	3075	3000	4055	2185	3120	3035.31	1.63	0	1684	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	359	-3.06	0.42	12	0.12	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
25	20230829	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-75	5	-2.40	31477155	10346	70.07	3040	3075	3040	4055	2185	3120	3042.45	1.63	0	927	3196	3157	3086	3047	2976	3177	3067	59	935	500	2050	5	1	11800000	359	-3.06	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		192027	N	N	0	N	00	N
26	20230828	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	35	2	1.13	45448455	14764	45.37	3085	3125	3015	4010	2160	3085	3078.32	1.62	0	501	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	368	-3.14	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.46	2605	20230727	19.77	5240	-40.46	20230308	2605	19.77	20230727	5240	-40.46	20230308	2605	19.77	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
27	20230828	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	20	2	0.65	44435145	14438	44.37	3085	3105	3015	4010	2160	3085	3077.65	1.62	0	482	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	366	-3.12	0.43	12	0.12	-994.00	7250.00	5240	20230308	-40.74	2605	20230727	19.19	5240	-40.74	20230308	2605	19.19	20230727	5240	-40.74	20230308	2605	19.19	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
28	20230828	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	0	3	0.00	41270575	13415	41.22	3085	3100	3015	4010	2160	3085	3076.45	1.62	0	360	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	364	-3.10	0.43	12	0.11	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
29	20230828	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	0	3	0.00	34024880	11066	34.01	3085	3100	3015	4010	2160	3085	3074.72	1.62	0	360	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	364	-3.10	0.43	12	0.09	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
30	20230828	120307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-5	5	-0.16	32522595	10579	32.51	3085	3100	3015	4010	2160	3085	3074.26	1.62	0	361	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	363	-3.10	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
31	20230828	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-35	5	-1.13	25522900	8302	25.51	3085	3100	3015	4010	2160	3085	3074.31	1.62	0	455	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	360	-3.07	0.42	12	0.07	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
32	20230828	100300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-40	5	-1.30	20860290	6769	20.80	3085	3100	3045	4010	2160	3085	3081.74	1.62	0	295	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	359	-3.06	0.42	12	0.06	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
33	20230828	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	0	3	0.00	11122660	3605	11.08	3085	3090	3085	4010	2160	3085	3085.34	1.62	0	56	3131	3107	3061	3037	2991	3120	3050	59	925	500	2030	5	1	11800000	364	-3.10	0.43	12	0.03	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억		191526	N	N	0	N	00	N
34	20230825	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	40	2	1.31	99323235	32542	201.71	3045	3085	3015	3955	2135	3045	3052.16	1.60	0	3177	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	364	-3.10	0.43	12	0.28	-994.00	7250.00	5240	20230308	-41.13	2605	20230727	18.43	5240	-41.13	20230308	2605	18.43	20230727	5240	-41.13	20230308	2605	18.43	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
35	20230825	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	35	2	1.15	96905525	31758	196.85	3045	3085	3015	3955	2135	3045	3051.37	1.60	0	2927	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	363	-3.10	0.42	12	0.27	-994.00	7250.00	5240	20230308	-41.22	2605	20230727	18.23	5240	-41.22	20230308	2605	18.23	20230727	5240	-41.22	20230308	2605	18.23	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
36	20230825	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	0	3	0.00	94679295	31029	192.33	3045	3085	3015	3955	2135	3045	3051.32	1.60	0	2598	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	359	-3.06	0.42	12	0.26	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
37	20230825	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	0	3	0.00	89479890	29317	181.72	3045	3085	3045	3955	2135	3045	3052.15	1.60	0	2232	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	359	-3.06	0.42	12	0.25	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
38	20230825	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	20	2	0.66	73638800	24121	149.51	3045	3085	3045	3955	2135	3045	3052.89	1.60	0	2106	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	362	-3.08	0.42	12	0.20	-994.00	7250.00	5240	20230308	-41.51	2605	20230727	17.66	5240	-41.51	20230308	2605	17.66	20230727	5240	-41.51	20230308	2605	17.66	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
39	20230825	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	25	2	0.82	62400565	20458	126.81	3045	3085	3045	3955	2135	3045	3050.18	1.60	0	1863	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	362	-3.09	0.42	12	0.17	-994.00	7250.00	5240	20230308	-41.41	2605	20230727	17.85	5240	-41.41	20230308	2605	17.85	20230727	5240	-41.41	20230308	2605	17.85	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
40	20230825	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	5	2	0.16	61205125	20067	124.38	3045	3085	3045	3955	2135	3045	3050.04	1.60	0	1882	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	360	-3.07	0.42	12	0.17	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
41	20230825	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	25	2	0.82	2907705	954	5.91	3045	3070	3045	3955	2135	3045	3047.91	1.60	0	100	3201	3122	2971	2892	2741	3162	2932	59	910	500	2000	5	1	11800000	362	-3.09	0.42	12	0.01	-994.00	7250.00	5240	20230308	-41.41	2605	20230727	17.85	5240	-41.41	20230308	2605	17.85	20230727	5240	-41.41	20230308	2605	17.85	20230727	0.04	N	014100	500	59 억		188800	N	N	0	N	00	N
42	20230824	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	65	2	2.18	48332060	16133	69.85	2980	3050	2820	3870	2090	2980	2995.85	1.60	0	524	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	359	-3.06	0.42	12	0.14	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
43	20230824	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	60	2	2.01	40984180	13697	59.30	2980	3045	2820	3870	2090	2980	2992.20	1.60	0	531	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	359	-3.06	0.42	12	0.12	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	5240	-41.98	20230308	2605	16.70	20230727	5240	-41.98	20230308	2605	16.70	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
44	20230824	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	65	2	2.18	37363700	12506	54.15	2980	3045	2820	3870	2090	2980	2987.66	1.60	0	799	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	359	-3.06	0.42	12	0.11	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
45	20230824	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	45	2	1.51	33920145	11360	49.19	2980	3030	2820	3870	2090	2980	2985.93	1.60	0	708	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	357	-3.04	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
46	20230824	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-60	5	-2.01	30890040	10353	44.83	2980	3015	2820	3870	2090	2980	2983.68	1.60	0	723	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	345	-2.94	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
47	20230824	110303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	20	2	0.67	9082220	3034	13.14	2980	3000	2980	3870	2090	2980	2993.48	1.60	0	240	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	354	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
48	20230824	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	20	2	0.67	4563920	1527	6.61	2980	3000	2980	3870	2090	2980	2988.81	1.60	0	138	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	354	-3.02	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
49	20230824	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	5	2	0.17	2254145	756	3.27	2980	2985	2980	3870	2090	2980	2981.67	1.60	0	253	3096	3037	2996	2937	2896	3017	2917	59	890	500	1960	5	1	11800000	352	-3.00	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	5240	-43.03	20230308	2605	14.59	20230727	5240	-43.03	20230308	2605	14.59	20230727	0.04	N	014100	500	59 억		188271	N	N	0	N	00	N
50	20230823	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-65	5	-2.13	69190565	23096	161.95	3045	3055	2955	3955	2135	3045	2995.94	1.62	0	-3335	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	352	-3.00	0.41	12	0.20	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
51	20230823	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-30	5	-0.99	62516435	20854	146.23	3045	3055	2955	3955	2135	3045	2997.82	1.62	0	-3390	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	356	-3.03	0.42	12	0.18	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
52	20230823	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-15	5	-0.49	62507390	20851	146.21	3045	3055	2955	3955	2135	3045	2997.81	1.62	0	-3390	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	358	-3.05	0.42	12	0.18	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	5240	-42.18	20230308	2605	16.31	20230727	5240	-42.18	20230308	2605	16.31	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
53	20230823	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	10	2	0.33	62020190	20690	145.08	3045	3055	2955	3955	2135	3045	2997.59	1.62	0	-3475	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	360	-3.07	0.42	12	0.18	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
54	20230823	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-55	5	-1.81	53490375	17855	125.20	3045	3055	2955	3955	2135	3045	2995.82	1.62	0	-3186	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	353	-3.01	0.41	12	0.15	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
55	20230823	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-85	5	-2.79	52736290	17603	123.43	3045	3055	2955	3955	2135	3045	2995.87	1.62	0	-3212	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	349	-2.98	0.41	12	0.15	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
56	20230823	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-40	5	-1.31	19710345	6510	45.65	3045	3055	2960	3955	2135	3045	3027.70	1.62	0	-3982	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	355	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
57	20230823	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	10	2	0.33	1406800	462	3.24	3045	3055	3045	3955	2135	3045	3045.02	1.62	0	-1	3115	3080	3015	2980	2915	3097	2997	59	910	500	2000	5	1	11800000	360	-3.07	0.42	12	0.00	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	5240	-41.70	20230308	2605	17.27	20230727	5240	-41.70	20230308	2605	17.27	20230727	0.04	N	014100	500	59 억		191606	N	N	0	N	00	N
58	20230822	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	35	2	1.16	43024675	14260	55.83	3025	3050	2950	3910	2110	3010	3017.16	1.68	0	-6849	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	359	-3.06	0.42	12	0.12	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
59	20230822	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-30	5	-1.00	40206780	13322	52.16	3025	3050	2980	3910	2110	3010	3018.07	1.68	0	-6436	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	352	-3.00	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
60	20230822	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	5	2	0.17	37033050	12265	48.02	3025	3050	2995	3910	2110	3010	3019.41	1.68	0	-6547	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	356	-3.03	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
61	20230822	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	15	2	0.50	34854275	11545	45.20	3025	3050	2995	3910	2110	3010	3018.99	1.68	0	-6431	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	357	-3.04	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
62	20230822	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	35	2	1.16	31522080	10447	40.90	3025	3045	2995	3910	2110	3010	3017.33	1.68	0	-6450	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	359	-3.06	0.42	12	0.09	-994.00	7250.00	5240	20230308	-41.89	2605	20230727	16.89	5240	-41.89	20230308	2605	16.89	20230727	5240	-41.89	20230308	2605	16.89	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
63	20230822	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	23666030	7856	30.76	3025	3045	2995	3910	2110	3010	3012.48	1.68	0	-5243	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	354	-3.02	0.41	12	0.07	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
64	20230822	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	20383235	6762	26.47	3025	3045	2995	3910	2110	3010	3014.38	1.68	0	-5335	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	354	-3.02	0.41	12	0.06	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	5240	-42.75	20230308	2605	15.16	20230727	5240	-42.75	20230308	2605	15.16	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
65	20230822	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	5	2	0.17	740885	245	0.96	3025	3025	3015	3910	2110	3010	3024.02	1.68	0	-39	3160	3085	3000	2925	2840	3042	2882	59	900	500	1980	5	1	11800000	356	-3.03	0.42	12	0.00	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.04	N	014100	500	59 억		198455	N	N	0	N	00	N
66	20230821	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-40	5	-1.31	76343870	25471	92.31	3050	3075	2915	3965	2135	3050	2997.29	1.70	0	-2106	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	355	-3.03	0.42	12	0.22	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
67	20230821	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-85	5	-2.79	72900410	24323	88.15	3050	3075	2915	3965	2135	3050	2997.18	1.70	0	-1702	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	350	-2.98	0.41	12	0.21	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
68	20230821	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-100	5	-3.28	67596745	22537	81.68	3050	3075	2915	3965	2135	3050	2999.37	1.70	0	-1575	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	348	-2.97	0.41	12	0.19	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	5240	-43.70	20230308	2605	13.24	20230727	5240	-43.70	20230308	2605	13.24	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
69	20230821	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-75	5	-2.46	60526860	20143	73.00	3050	3075	2915	3965	2135	3050	3004.86	1.70	0	-2395	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	351	-2.99	0.41	12	0.17	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
70	20230821	120302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-75	5	-2.46	45800235	15189	55.05	3050	3075	2915	3965	2135	3050	3015.36	1.70	0	-2405	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	351	-2.99	0.41	12	0.13	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
71	20230821	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-55	5	-1.80	36987815	12233	44.34	3050	3075	2915	3965	2135	3050	3023.61	1.70	0	-2608	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	353	-3.01	0.41	12	0.10	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
72	20230821	100300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	-35	5	-1.15	26039610	8565	31.04	3050	3075	3015	3965	2135	3050	3040.23	1.70	0	-2629	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	356	-3.03	0.42	12	0.07	-994.00	7250.00	5240	20230308	-42.46	2605	20230727	15.74	5240	-42.46	20230308	2605	15.74	20230727	5240	-42.46	20230308	2605	15.74	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
73	20230821	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	14059100	4610	16.71	3050	3050	3025	3965	2135	3050	3049.70	1.70	0	-1736	3153	3101	3033	2981	2913	3067	2947	59	915	500	2010	5	1	11800000	357	-3.04	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억		200561	N	N	0	N	00	N
74	20230818	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	55	2	1.84	83399875	27581	50.02	3085	3085	2965	3890	2100	2995	3023.82	1.73	0	-4361	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	360	-3.07	0.42	12	0.23	-994.00	7250.00	5240	20230308	-41.79	2605	20230727	17.08	5240	-41.79	20230308	2605	17.08	20230727	5240	-41.79	20230308	2605	17.08	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
75	20230818	150258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-5	5	-0.17	76116160	25176	45.66	3085	3085	2965	3890	2100	2995	3023.36	1.73	0	-4257	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	353	-3.01	0.41	12	0.21	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
76	20230818	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-25	5	-0.83	74356180	24584	44.59	3085	3085	2965	3890	2100	2995	3024.58	1.73	0	-3736	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	350	-2.99	0.41	12	0.21	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	5240	-43.32	20230308	2605	14.01	20230727	5240	-43.32	20230308	2605	14.01	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
77	20230818	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	15	2	0.50	64865625	21423	38.85	3085	3085	2965	3890	2100	2995	3027.85	1.73	0	-3564	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	355	-3.03	0.42	12	0.18	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
78	20230818	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-5	5	-0.17	58113580	19172	34.77	3085	3085	2965	3890	2100	2995	3031.17	1.73	0	-3405	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	353	-3.01	0.41	12	0.16	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	5240	-42.94	20230308	2605	14.78	20230727	5240	-42.94	20230308	2605	14.78	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
79	20230818	110259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	0	3	0.00	55654680	18346	33.27	3085	3085	2970	3890	2100	2995	3033.61	1.73	0	-3331	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	353	-3.01	0.41	12	0.16	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
80	20230818	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	15	2	0.50	38372440	12572	22.80	3085	3085	3010	3890	2100	2995	3052.21	1.73	0	-2963	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	355	-3.03	0.42	12	0.11	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	5240	-42.56	20230308	2605	15.55	20230727	5240	-42.56	20230308	2605	15.55	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
81	20230818	090300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	30	2	1.00	8912510	2913	5.28	3085	3085	3010	3890	2100	2995	3059.56	1.73	0	-411	3265	3130	2995	2860	2725	3062	2792	59	895	500	1970	5	1	11800000	357	-3.04	0.42	12	0.02	-994.00	7250.00	5240	20230308	-42.27	2605	20230727	16.12	5240	-42.27	20230308	2605	16.12	20230727	5240	-42.27	20230308	2605	16.12	20230727	0.04	N	014100	500	59 억		204454	N	N	0	N	00	N
82	20230817	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	135	2	4.72	164154060	55136	402.92	3000	3130	2860	3715	2005	2860	2977.28	1.79	0	-5651	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	353	-3.01	0.41	12	0.47	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	5240	-42.84	20230308	2605	14.97	20230727	5240	-42.84	20230308	2605	14.97	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
83	20230817	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	115	2	4.02	153724925	51650	377.45	3000	3130	2860	3715	2005	2860	2976.31	1.79	0	-5923	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	351	-2.99	0.41	12	0.44	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
84	20230817	140259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	120	2	4.20	135851485	45640	333.53	3000	3130	2860	3715	2005	2860	2976.62	1.79	0	-6146	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	352	-3.00	0.41	12	0.39	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	5240	-43.13	20230308	2605	14.40	20230727	5240	-43.13	20230308	2605	14.40	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
85	20230817	130258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	80	2	2.80	125869090	42265	308.86	3000	3130	2860	3715	2005	2860	2978.12	1.79	0	-6245	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	347	-2.96	0.41	12	0.36	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
86	20230817	120259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	85	2	2.97	124103500	41666	304.49	3000	3130	2860	3715	2005	2860	2978.56	1.79	0	-6469	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	348	-2.96	0.41	12	0.35	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
87	20230817	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	105	2	3.67	119767060	40206	293.82	3000	3130	2860	3715	2005	2860	2978.87	1.79	0	-6277	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	350	-2.98	0.41	12	0.34	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
88	20230817	100259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	145	2	5.07	101336775	34070	248.98	3000	3130	2860	3715	2005	2860	2974.41	1.79	0	-6267	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	355	-3.02	0.41	12	0.29	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	5240	-42.65	20230308	2605	15.36	20230727	5240	-42.65	20230308	2605	15.36	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
89	20230817	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	100	2	3.50	39956315	13143	96.05	3000	3130	2960	3715	2005	2860	3040.27	1.79	0	-3212	2900	2880	2855	2835	2810	2867	2822	59	855	500	1880	5	1	11800000	349	-2.98	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	5240	-43.51	20230308	2605	13.63	20230727	5240	-43.51	20230308	2605	13.63	20230727	0.04	N	014100	500	59 억		210655	N	N	0	N	00	N
90	20230816	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-40	5	-1.38	38873575	13684	125.06	2875	2875	2830	3770	2030	2900	2840.80	1.79	0	-379	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	337	-2.88	0.39	12	0.12	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
91	20230816	150259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-60	5	-2.07	38283170	13476	123.16	2875	2875	2830	3770	2030	2900	2840.84	1.79	0	-376	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.86	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
92	20230816	140258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-65	5	-2.24	38237550	13460	123.01	2875	2875	2830	3770	2030	2900	2840.83	1.79	0	-374	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.85	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
93	20230816	130300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-65	5	-2.24	34697185	12212	111.61	2875	2875	2830	3770	2030	2900	2841.24	1.79	0	-421	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.85	0.39	12	0.10	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
94	20230816	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-65	5	-2.24	33973030	11957	109.28	2875	2875	2830	3770	2030	2900	2841.27	1.79	0	-518	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.85	0.39	12	0.10	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
95	20230816	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-40	5	-1.38	27811810	9787	89.44	2875	2875	2830	3770	2030	2900	2841.71	1.79	0	-506	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	337	-2.88	0.39	12	0.08	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
96	20230816	100256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-60	5	-2.07	14377670	5051	46.16	2875	2875	2830	3770	2030	2900	2846.50	1.79	0	-695	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.86	0.39	12	0.04	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
97	20230816	090256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-65	5	-2.24	1865845	652	5.96	2875	2875	2835	3770	2030	2900	2861.73	1.79	0	-355	2963	2931	2898	2866	2833	2915	2850	59	870	500	1910	5	1	11800000	335	-2.85	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		211034	N	N	0	N	00	N
98	20230814	160256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-20	5	-0.68	30110270	10442	31.15	2920	2930	2865	3795	2045	2920	2883.57	1.79	0	-215	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	342	-2.92	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.66	2605	20230727	11.32	5240	-44.66	20230308	2605	11.32	20230727	5240	-44.66	20230308	2605	11.32	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
99	20230814	150256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-45	5	-1.54	28099620	9747	29.08	2920	2930	2865	3795	2045	2920	2882.90	1.79	0	-215	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	339	-2.89	0.40	12	0.08	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	5240	-45.13	20230308	2605	10.36	20230727	5240	-45.13	20230308	2605	10.36	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
100	20230814	140257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-45	5	-1.54	25331600	8783	26.20	2920	2930	2865	3795	2045	2920	2884.16	1.79	0	-348	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	5240	-45.13	20230308	2605	10.36	20230727	5240	-45.13	20230308	2605	10.36	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
101	20230814	130256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-50	5	-1.71	25187850	8733	26.06	2920	2930	2865	3795	2045	2920	2884.21	1.79	0	-398	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	339	-2.89	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
102	20230814	120255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-50	5	-1.71	22009375	7627	22.76	2920	2930	2865	3795	2045	2920	2885.71	1.79	0	-499	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	339	-2.89	0.40	12	0.06	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
103	20230814	110255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-30	5	-1.03	11264060	3895	11.62	2920	2930	2875	3795	2045	2920	2891.92	1.79	0	-81	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	341	-2.91	0.40	12	0.03	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	5240	-44.85	20230308	2605	10.94	20230727	5240	-44.85	20230308	2605	10.94	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
104	20230814	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-30	5	-1.03	1963050	674	2.01	2920	2930	2890	3795	2045	2920	2912.53	1.79	0	-216	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	341	-2.91	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	5240	-44.85	20230308	2605	10.94	20230727	5240	-44.85	20230308	2605	10.94	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
105	20230814	090255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	10	2	0.34	339680	116	0.35	2920	2930	2920	3795	2045	2920	2928.35	1.79	0	-1	3040	2980	2930	2870	2820	2955	2845	59	875	500	1920	5	1	11800000	346	-2.95	0.40	12	0.00	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	5240	-44.08	20230308	2605	12.48	20230727	5240	-44.08	20230308	2605	12.48	20230727	0.04	N	014100	500	59 억		211249	N	N	0	N	00	N
106	20230811	160254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-20	5	-0.68	97756295	33516	98.60	2940	2990	2880	3820	2060	2940	2916.70	1.78	0	1602	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	345	-2.94	0.40	12	0.28	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
107	20230811	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-20	5	-0.68	93064645	31905	93.86	2940	2990	2880	3820	2060	2940	2916.93	1.78	0	1547	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	345	-2.94	0.40	12	0.27	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	5240	-44.27	20230308	2605	12.09	20230727	5240	-44.27	20230308	2605	12.09	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
108	20230811	140253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-30	5	-1.02	91095115	31230	91.88	2940	2990	2880	3820	2060	2940	2916.91	1.78	0	2046	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	343	-2.93	0.40	12	0.26	-994.00	7250.00	5240	20230308	-44.47	2605	20230727	11.71	5240	-44.47	20230308	2605	11.71	20230727	5240	-44.47	20230308	2605	11.71	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
109	20230811	130253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	0	3	0.00	35433315	12006	35.32	2940	2990	2900	3820	2060	2940	2951.31	1.78	0	846	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	347	-2.96	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
110	20230811	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	0	3	0.00	35383335	11989	35.27	2940	2990	2900	3820	2060	2940	2951.32	1.78	0	846	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	347	-2.96	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
111	20230811	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	26249355	8861	26.07	2940	2990	2920	3820	2060	2940	2962.36	1.78	0	501	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	348	-2.96	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
112	20230811	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	35	2	1.19	20910470	7055	20.76	2940	2990	2920	3820	2060	2940	2963.94	1.78	0	331	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	351	-2.99	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	5240	-43.23	20230308	2605	14.20	20230727	5240	-43.23	20230308	2605	14.20	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
113	20230811	090252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	5	2	0.17	5132955	1746	5.14	2940	2945	2925	3820	2060	2940	2939.84	1.78	0	-381	3073	3006	2918	2851	2763	3040	2885	59	880	500	1940	5	1	11800000	348	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	5240	-43.80	20230308	2605	13.05	20230727	5240	-43.80	20230308	2605	13.05	20230727	0.04	N	014100	500	59 억		209647	N	N	0	N	00	N
114	20230810	160251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	120	2	4.26	98954900	33985	348.42	2850	2985	2830	3665	1975	2820	2911.72	1.77	0	227	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	347	-2.96	0.41	12	0.29	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
115	20230810	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	85	2	3.01	97006415	33314	341.54	2850	2985	2830	3665	1975	2820	2911.88	1.77	0	209	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	343	-2.92	0.40	12	0.28	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
116	20230810	140250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	145	2	5.14	87128110	29916	306.70	2850	2985	2830	3665	1975	2820	2912.43	1.77	0	-351	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	350	-2.98	0.41	12	0.25	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	5240	-43.42	20230308	2605	13.82	20230727	5240	-43.42	20230308	2605	13.82	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
117	20230810	130247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	75	2	2.66	52206960	18034	184.89	2850	2985	2830	3665	1975	2820	2894.92	1.77	0	-2208	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	342	-2.91	0.40	12	0.15	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	5240	-44.75	20230308	2605	11.13	20230727	5240	-44.75	20230308	2605	11.13	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
118	20230810	120250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	85	2	3.01	49490085	17092	175.23	2850	2985	2830	3665	1975	2820	2895.51	1.77	0	-2600	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	343	-2.92	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
119	20230810	110252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	95	2	3.37	48327760	16693	171.14	2850	2985	2830	3665	1975	2820	2895.09	1.77	0	-2560	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	344	-2.93	0.40	12	0.14	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	5240	-44.37	20230308	2605	11.90	20230727	5240	-44.37	20230308	2605	11.90	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
120	20230810	100252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	85	2	3.01	42872250	14828	152.02	2850	2985	2830	3665	1975	2820	2891.30	1.77	0	-2677	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	343	-2.92	0.40	12	0.13	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	5240	-44.56	20230308	2605	11.52	20230727	5240	-44.56	20230308	2605	11.52	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
121	20230810	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	120	2	4.26	2667385	927	9.50	2850	2985	2850	3665	1975	2820	2877.44	1.77	0	-79	2933	2876	2823	2766	2713	2905	2795	59	845	500	1860	5	1	11800000	347	-2.96	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	5240	-43.89	20230308	2605	12.86	20230727	5240	-43.89	20230308	2605	12.86	20230727	0.04	N	014100	500	59 억		209420	N	N	0	N	00	N
122	20230809	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	50	2	1.81	27520735	9753	39.78	2770	2880	2770	3600	1940	2770	2821.77	1.78	0	-310	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	333	-2.84	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
123	20230809	150248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	60	2	2.17	27385375	9705	39.58	2770	2880	2770	3600	1940	2770	2821.78	1.78	0	-315	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	334	-2.85	0.39	12	0.08	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
124	20230809	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	50	2	1.81	27127845	9614	39.21	2770	2880	2770	3600	1940	2770	2821.70	1.78	0	-315	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	333	-2.84	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
125	20230809	130251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	55	2	1.99	24223735	8580	34.99	2770	2880	2770	3600	1940	2770	2823.28	1.78	0	-556	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	333	-2.84	0.39	12	0.07	-994.00	7250.00	5240	20230308	-46.09	2605	20230727	8.45	5240	-46.09	20230308	2605	8.45	20230727	5240	-46.09	20230308	2605	8.45	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
126	20230809	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	90	2	3.25	23550965	8342	34.02	2770	2880	2770	3600	1940	2770	2823.18	1.78	0	-662	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	337	-2.88	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
127	20230809	110250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	65	2	2.35	22907970	8116	33.10	2770	2880	2770	3600	1940	2770	2822.57	1.78	0	-760	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	335	-2.85	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
128	20230809	100248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	60	2	2.17	7430515	2659	10.84	2770	2845	2770	3600	1940	2770	2794.48	1.78	0	-880	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	334	-2.85	0.39	12	0.02	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
129	20230809	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	75	2	2.71	4249575	1533	6.25	2770	2845	2770	3600	1940	2770	2772.06	1.78	0	0	2926	2847	2781	2702	2636	2815	2670	59	830	500	1820	5	1	11800000	336	-2.86	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.04	N	014100	500	59 억		209730	N	N	0	N	00	N
130	20230808	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	67797435	24501	173.79	2780	2860	2715	3625	1955	2790	2767.13	1.78	0	-446	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	327	-2.79	0.38	12	0.21	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
131	20230808	150249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	67545045	24410	173.15	2780	2860	2715	3625	1955	2790	2767.11	1.78	0	-445	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	330	-2.81	0.39	12	0.21	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
132	20230808	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-25	5	-0.90	63162835	22826	161.91	2780	2860	2715	3625	1955	2790	2767.14	1.78	0	60	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	326	-2.78	0.38	12	0.19	-994.00	7250.00	5240	20230308	-47.23	2605	20230727	6.14	5240	-47.23	20230308	2605	6.14	20230727	5240	-47.23	20230308	2605	6.14	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
133	20230808	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	5	2	0.18	27569345	9926	70.41	2780	2860	2755	3625	1955	2790	2777.49	1.78	0	127	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	330	-2.81	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
134	20230808	120248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	26684815	9608	68.15	2780	2860	2755	3625	1955	2790	2777.35	1.78	0	131	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	330	-2.82	0.39	12	0.08	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
135	20230808	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-10	5	-0.36	22720480	8182	58.04	2780	2860	2755	3625	1955	2790	2776.89	1.78	0	133	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	328	-2.80	0.38	12	0.07	-994.00	7250.00	5240	20230308	-46.95	2605	20230727	6.72	5240	-46.95	20230308	2605	6.72	20230727	5240	-46.95	20230308	2605	6.72	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
136	20230808	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	10	2	0.36	6591430	2360	16.74	2780	2860	2765	3625	1955	2790	2792.98	1.78	0	158	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	330	-2.82	0.39	12	0.02	-994.00	7250.00	5240	20230308	-46.56	2605	20230727	7.49	5240	-46.56	20230308	2605	7.49	20230727	5240	-46.56	20230308	2605	7.49	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
137	20230808	090248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	30	2	1.08	5074190	1819	12.90	2780	2860	2765	3625	1955	2790	2789.55	1.78	0	3	2983	2886	2798	2701	2613	2882	2697	59	835	500	1840	5	1	11800000	333	-2.84	0.39	12	0.02	-994.00	7250.00	5240	20230308	-46.18	2605	20230727	8.25	5240	-46.18	20230308	2605	8.25	20230727	5240	-46.18	20230308	2605	8.25	20230727	0.04	N	014100	500	59 억		210173	N	N	0	N	00	N
138	20230807	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	39747360	14098	69.61	2790	2895	2710	3625	1955	2790	2819.37	1.79	0	-659	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	329	-2.81	0.38	12	0.12	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
139	20230807	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	45	2	1.61	37079850	13144	64.90	2790	2895	2710	3625	1955	2790	2821.05	1.79	0	-593	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	335	-2.85	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
140	20230807	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	45	2	1.61	37040315	13130	64.83	2790	2895	2710	3625	1955	2790	2821.04	1.79	0	-580	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	335	-2.85	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
141	20230807	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	55	2	1.97	35927430	12735	62.88	2790	2895	2710	3625	1955	2790	2821.16	1.79	0	-654	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	336	-2.86	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
142	20230807	120246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	70	2	2.51	32741960	11606	57.31	2790	2895	2710	3625	1955	2790	2821.12	1.79	0	-660	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	337	-2.88	0.39	12	0.10	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
143	20230807	110244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	70	2	2.51	23777630	8472	41.83	2790	2895	2710	3625	1955	2790	2806.61	1.79	0	-661	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	337	-2.88	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.42	2605	20230727	9.79	5240	-45.42	20230308	2605	9.79	20230727	5240	-45.42	20230308	2605	9.79	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
144	20230807	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	90	2	3.23	22004520	7849	38.75	2790	2895	2710	3625	1955	2790	2803.48	1.79	0	-619	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	340	-2.90	0.40	12	0.07	-994.00	7250.00	5240	20230308	-45.04	2605	20230727	10.56	5240	-45.04	20230308	2605	10.56	20230727	5240	-45.04	20230308	2605	10.56	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
145	20230807	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	966690	347	1.71	2790	2790	2780	3625	1955	2790	2785.85	1.79	0	-168	2833	2811	2768	2746	2703	2822	2757	59	835	500	1840	5	1	11800000	329	-2.81	0.38	12	0.00	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210831	N	N	0	N	00	N
146	20230804	160245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	55958830	20250	252.02	2765	2790	2725	3625	1955	2790	2763.40	1.79	0	-3	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	329	-2.81	0.38	12	0.17	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
147	20230804	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	55718890	20164	250.95	2765	2790	2725	3625	1955	2790	2763.29	1.79	0	-9	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	329	-2.81	0.38	12	0.17	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
148	20230804	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	0	3	0.00	39584480	14351	178.61	2765	2790	2725	3625	1955	2790	2758.31	1.79	0	-375	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	329	-2.81	0.38	12	0.12	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
149	20230804	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	21254890	7711	95.97	2765	2790	2730	3625	1955	2790	2756.44	1.79	0	-632	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	329	-2.80	0.38	12	0.07	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
150	20230804	120245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-5	5	-0.18	19723240	7161	89.12	2765	2790	2730	3625	1955	2790	2754.26	1.79	0	-589	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	329	-2.80	0.38	12	0.06	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
151	20230804	110244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	19004945	6902	85.90	2765	2770	2730	3625	1955	2790	2753.54	1.79	0	-384	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	327	-2.79	0.38	12	0.06	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
152	20230804	100243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-20	5	-0.72	17894175	6501	80.91	2765	2770	2730	3625	1955	2790	2752.53	1.79	0	-685	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	327	-2.79	0.38	12	0.06	-994.00	7250.00	5240	20230308	-47.14	2605	20230727	6.33	5240	-47.14	20230308	2605	6.33	20230727	5240	-47.14	20230308	2605	6.33	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
153	20230804	090242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-50	5	-1.79	1527285	556	6.92	2765	2765	2740	3625	1955	2790	2746.92	1.79	0	-510	2900	2845	2795	2740	2690	2820	2715	59	835	500	1840	5	1	11800000	323	-2.76	0.38	12	0.00	-994.00	7250.00	5240	20230308	-47.71	2605	20230727	5.18	5240	-47.71	20230308	2605	5.18	20230727	5240	-47.71	20230308	2605	5.18	20230727	0.04	N	014100	500	59 억		210838	N	N	0	N	00	N
154	20230803	160243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-60	5	-2.11	22481535	8035	60.26	2835	2850	2745	3705	1995	2850	2797.95	1.80	0	-2042	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	329	-2.81	0.38	12	0.07	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
155	20230803	150245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-65	5	-2.28	20799820	7428	55.71	2835	2850	2745	3705	1995	2850	2800.19	1.80	0	-2066	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	329	-2.80	0.38	12	0.06	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
156	20230803	140241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-60	5	-2.11	17679270	6304	47.28	2835	2850	2745	3705	1995	2850	2804.45	1.80	0	-1937	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	329	-2.81	0.38	12	0.05	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
157	20230803	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-60	5	-2.11	17623470	6284	47.13	2835	2850	2745	3705	1995	2850	2804.50	1.80	0	-1937	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	329	-2.81	0.38	12	0.05	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
158	20230803	120244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-55	5	-1.93	17185940	6127	45.95	2835	2850	2745	3705	1995	2850	2804.95	1.80	0	-1947	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	330	-2.81	0.39	12	0.05	-994.00	7250.00	5240	20230308	-46.66	2605	20230727	7.29	5240	-46.66	20230308	2605	7.29	20230727	5240	-46.66	20230308	2605	7.29	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
159	20230803	110241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-65	5	-2.28	14484820	5151	38.63	2835	2850	2760	3705	1995	2850	2812.04	1.80	0	-1944	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	329	-2.80	0.38	12	0.04	-994.00	7250.00	5240	20230308	-46.85	2605	20230727	6.91	5240	-46.85	20230308	2605	6.91	20230727	5240	-46.85	20230308	2605	6.91	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
160	20230803	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	0	3	0.00	8941850	3169	23.77	2835	2850	2790	3705	1995	2850	2821.66	1.80	0	-694	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	336	-2.87	0.39	12	0.03	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
161	20230803	090242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-15	5	-0.53	2097500	740	5.55	2835	2845	2825	3705	1995	2850	2834.46	1.80	0	-124	3006	2927	2871	2792	2736	2967	2832	59	855	500	1880	5	1	11800000	335	-2.85	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		212880	N	N	0	N	00	N
162	20230802	160243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	5	2	0.18	38086940	13333	76.38	2845	2950	2815	3695	1995	2845	2856.59	1.82	0	-1433	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	336	-2.87	0.39	12	0.11	-994.00	7250.00	5240	20230308	-45.61	2605	20230727	9.40	5240	-45.61	20230308	2605	9.40	20230727	5240	-45.61	20230308	2605	9.40	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
163	20230802	150244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	25	2	0.88	35611135	12464	71.41	2845	2950	2815	3695	1995	2845	2857.12	1.82	0	-1375	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	339	-2.89	0.40	12	0.11	-994.00	7250.00	5240	20230308	-45.23	2605	20230727	10.17	5240	-45.23	20230308	2605	10.17	20230727	5240	-45.23	20230308	2605	10.17	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
164	20230802	140244	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	30	2	1.05	29511900	10327	59.16	2845	2950	2815	3695	1995	2845	2857.74	1.82	0	-956	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	339	-2.89	0.40	12	0.09	-994.00	7250.00	5240	20230308	-45.13	2605	20230727	10.36	5240	-45.13	20230308	2605	10.36	20230727	5240	-45.13	20230308	2605	10.36	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
165	20230802	130242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-5	5	-0.18	25196820	8809	50.47	2845	2950	2815	3695	1995	2845	2860.35	1.82	0	-126	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	335	-2.86	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
166	20230802	120240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	23023250	8040	46.06	2845	2950	2825	3695	1995	2845	2863.59	1.82	0	-102	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	336	-2.86	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
167	20230802	110240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	40	2	1.41	16314465	5685	32.57	2845	2950	2840	3695	1995	2845	2869.74	1.82	0	-244	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	340	-2.90	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	5240	-44.94	20230308	2605	10.75	20230727	5240	-44.94	20230308	2605	10.75	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
168	20230802	100242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	20	2	0.70	4365630	1534	8.79	2845	2875	2845	3695	1995	2845	2845.91	1.82	0	51	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	338	-2.88	0.40	12	0.01	-994.00	7250.00	5240	20230308	-45.32	2605	20230727	9.98	5240	-45.32	20230308	2605	9.98	20230727	5240	-45.32	20230308	2605	9.98	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
169	20230802	090241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	0	3	0.00	2995785	1053	6.03	2845	2845	2845	3695	1995	2845	2845.00	1.82	0	0	2981	2912	2826	2757	2671	2947	2792	59	850	500	1870	5	1	11800000	336	-2.86	0.39	12	0.01	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.04	N	014100	500	59 억		214309	N	N	0	N	00	N
170	20230801	160242	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	130	2	4.79	49203255	17453	113.98	2750	2895	2740	3525	1905	2715	2819.19	1.82	0	76	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	336	-2.86	0.39	12	0.15	-994.00	7250.00	5240	20230308	-45.71	2605	20230727	9.21	5240	-45.71	20230308	2605	9.21	20230727	5240	-45.71	20230308	2605	9.21	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
171	20230801	150239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	125	2	4.60	47487600	16849	110.04	2750	2895	2740	3525	1905	2715	2818.42	1.82	0	68	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	335	-2.86	0.39	12	0.14	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
172	20230801	140245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	120	2	4.42	43626785	15488	101.15	2750	2895	2740	3525	1905	2715	2816.81	1.82	0	0	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	335	-2.85	0.39	12	0.13	-994.00	7250.00	5240	20230308	-45.90	2605	20230727	8.83	5240	-45.90	20230308	2605	8.83	20230727	5240	-45.90	20230308	2605	8.83	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
173	20230801	130240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	125	2	4.60	40325725	14322	93.53	2750	2895	2740	3525	1905	2715	2815.65	1.82	0	14	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	335	-2.86	0.39	12	0.12	-994.00	7250.00	5240	20230308	-45.80	2605	20230727	9.02	5240	-45.80	20230308	2605	9.02	20230727	5240	-45.80	20230308	2605	9.02	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
174	20230801	120241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	115	2	4.24	22224515	7961	51.99	2750	2845	2740	3525	1905	2715	2791.67	1.82	0	418	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	334	-2.85	0.39	12	0.07	-994.00	7250.00	5240	20230308	-45.99	2605	20230727	8.64	5240	-45.99	20230308	2605	8.64	20230727	5240	-45.99	20230308	2605	8.64	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
175	20230801	110239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	60	2	2.21	7450445	2693	17.59	2750	2845	2740	3525	1905	2715	2766.60	1.82	0	65	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	327	-2.79	0.38	12	0.02	-994.00	7250.00	5240	20230308	-47.04	2605	20230727	6.53	5240	-47.04	20230308	2605	6.53	20230727	5240	-47.04	20230308	2605	6.53	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
176	20230801	100240	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	75	2	2.76	4934500	1786	11.66	2750	2845	2740	3525	1905	2715	2762.88	1.82	0	78	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	329	-2.81	0.38	12	0.02	-994.00	7250.00	5240	20230308	-46.76	2605	20230727	7.10	5240	-46.76	20230308	2605	7.10	20230727	5240	-46.76	20230308	2605	7.10	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N
177	20230801	090239	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	95	2	3.50	964310	349	2.28	2750	2845	2750	3525	1905	2715	2763.07	1.82	0	-1	2905	2810	2755	2660	2605	2782	2632	59	810	500	1790	5	1	11800000	332	-2.83	0.39	12	0.00	-994.00	7250.00	5240	20230308	-46.37	2605	20230727	7.87	5240	-46.37	20230308	2605	7.87	20230727	5240	-46.37	20230308	2605	7.87	20230727	0.04	N	014100	500	59 억		214237	N	N	0	N	00	N