KissMeData/089010/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	160716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	400	2	1.80	4152524000	182778	48.93	22150	23100	21950	28900	15600	22250	22719.29	4.89	0	-44830	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3435	56.06	2.24	12	1.21	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
3	20230831	150903	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	400	2	1.80	4036631400	177662	47.56	22150	23100	21950	28900	15600	22250	22721.13	4.89	0	-44580	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3435	56.06	2.24	12	1.17	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
4	20230831	140957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	650	2	2.92	3679899450	162030	43.38	22150	23100	21950	28900	15600	22250	22711.52	4.89	0	-40683	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3473	56.68	2.27	12	1.07	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
5	20230831	130928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	650	2	2.92	3251194000	143351	38.38	22150	23100	21950	28900	15600	22250	22680.27	4.89	0	-36196	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3473	56.68	2.27	12	0.95	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
6	20230831	120950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23100	850	2	3.82	2706018400	119629	32.02	22150	23100	21950	28900	15600	22250	22620.41	4.89	0	-30896	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3504	57.18	2.29	12	0.79	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
7	20230831	111343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	600	2	2.70	1885014650	83824	22.44	22150	22850	21950	28900	15600	22250	22488.07	4.89	0	-27518	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3466	56.56	2.26	12	0.55	404.00	10098.00	28900	20230622	-20.93	12750	20230103	79.22	28900	-20.93	20230622	12750	79.22	20230103	28900	-20.93	20230622	12750	79.22	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
8	20230831	101036	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	350	2	1.57	970584550	43518	11.65	22150	22650	21950	28900	15600	22250	22303.19	4.89	0	-17179	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3428	55.94	2.24	12	0.29	404.00	10098.00	28900	20230622	-21.80	12750	20230103	77.25	28900	-21.80	20230622	12750	77.25	20230103	28900	-21.80	20230622	12750	77.25	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
9	20230831	090906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-200	5	-0.90	154990600	7024	1.88	22150	22250	22000	28900	15600	22250	22063.07	4.89	0	-1582	23616	22932	21866	21182	20116	23275	21525	76	6650	500	16020	50	1	15167680	3344	54.58	2.18	12	0.05	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.59	N	089010	500	75 억		741057	N	N	0	N	00	N
10	20230830	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	1500	2	7.23	8161720350	371783	417.05	21000	22550	20800	26950	14550	20750	21952.81	4.98	0	-12105	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3375	55.07	2.20	12	2.45	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
11	20230830	150845	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	1250	2	6.02	7959619250	362663	406.82	21000	22550	20800	26950	14550	20750	21947.70	4.98	0	-11664	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3337	54.46	2.18	12	2.39	404.00	10098.00	28900	20230622	-23.88	12750	20230103	72.55	28900	-23.88	20230622	12750	72.55	20230103	28900	-23.88	20230622	12750	72.55	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
12	20230830	140927	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	1600	2	7.71	7087927000	323341	362.71	21000	22550	20800	26950	14550	20750	21920.90	4.98	0	-11691	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3390	55.32	2.21	12	2.13	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
13	20230830	130915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	1450	2	6.99	5834821650	267202	299.74	21000	22450	20800	26950	14550	20750	21836.74	4.98	0	-11145	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3367	54.95	2.20	12	1.76	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
14	20230830	120928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	1050	2	5.06	5415495450	248190	278.41	21000	22450	20800	26950	14550	20750	21819.96	4.98	0	-5650	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3307	53.96	2.16	12	1.64	404.00	10098.00	28900	20230622	-24.57	12750	20230103	70.98	28900	-24.57	20230622	12750	70.98	20230103	28900	-24.57	20230622	12750	70.98	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
15	20230830	111333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	1500	2	7.23	4761894250	218520	245.13	21000	22450	20800	26950	14550	20750	21791.57	4.98	0	-2017	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3375	55.07	2.20	12	1.44	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
16	20230830	100953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	850	2	4.10	1346997050	62993	70.66	21000	21750	20800	26950	14550	20750	21383.28	4.98	0	7643	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3276	53.47	2.14	12	0.42	404.00	10098.00	28900	20230622	-25.26	12750	20230103	69.41	28900	-25.26	20230622	12750	69.41	20230103	28900	-25.26	20230622	12750	69.41	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
17	20230830	090854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	350	2	1.69	118100800	5625	6.31	21000	21150	20800	26950	14550	20750	20995.70	4.98	0	348	21183	20966	20733	20516	20283	21075	20625	76	6200	500	14940	50	1	15167680	3200	52.23	2.09	12	0.04	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.61	N	089010	500	75 억		755800	N	N	0	N	00	N
18	20230829	160714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	300	2	1.47	1844797950	89119	100.85	20550	20950	20500	26550	14350	20450	20700.29	4.86	0	47	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3147	51.36	2.05	12	0.59	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
19	20230829	150850	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	200	2	0.98	1749082600	84495	95.62	20550	20950	20500	26550	14350	20450	20700.43	4.86	0	-635	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3132	51.11	2.04	12	0.56	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
20	20230829	140955	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	200	2	0.98	1559698050	75331	85.25	20550	20950	20500	26550	14350	20450	20704.60	4.86	0	-6876	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3132	51.11	2.04	12	0.50	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
21	20230829	130909	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	150	2	0.73	1396701550	67408	76.28	20550	20950	20500	26550	14350	20450	20720.12	4.86	0	-8647	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3125	50.99	2.04	12	0.44	404.00	10098.00	28900	20230622	-28.72	12750	20230103	61.57	28900	-28.72	20230622	12750	61.57	20230103	28900	-28.72	20230622	12750	61.57	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
22	20230829	120943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	150	2	0.73	1290672550	62267	70.46	20550	20950	20500	26550	14350	20450	20728.03	4.86	0	-8104	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3125	50.99	2.04	12	0.41	404.00	10098.00	28900	20230622	-28.72	12750	20230103	61.57	28900	-28.72	20230622	12750	61.57	20230103	28900	-28.72	20230622	12750	61.57	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
23	20230829	111552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	200	2	0.98	1212580550	58484	66.18	20550	20950	20500	26550	14350	20450	20733.54	4.86	0	-7871	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3132	51.11	2.04	12	0.39	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
24	20230829	101029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	200	2	0.98	719677350	34657	39.22	20550	20950	20550	26550	14350	20450	20765.71	4.86	0	-5114	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3132	51.11	2.04	12	0.23	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
25	20230829	090700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	250	2	1.22	69401700	3365	3.81	20550	20700	20550	26550	14350	20450	20624.58	4.86	0	-1401	21236	20842	20406	20012	19576	20625	19795	76	6100	500	14720	50	1	15167680	3140	51.24	2.05	12	0.02	404.00	10098.00	28900	20230622	-28.37	12750	20230103	62.35	28900	-28.37	20230622	12750	62.35	20230103	28900	-28.37	20230622	12750	62.35	20230103	5.56	N	089010	500	75 억		736863	N	N	0	N	00	N
26	20230828	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	50	2	0.25	1787225060	88100	107.60	20750	20800	19970	26500	14300	20400	20286.30	4.72	0	21667	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3102	50.62	2.03	12	0.58	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
27	20230828	150702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	100	2	0.49	1704589410	84063	102.67	20750	20800	19970	26500	14300	20400	20277.52	4.72	0	20385	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3109	50.74	2.03	12	0.55	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
28	20230828	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	0	3	0.00	1463069410	72213	88.20	20750	20800	19970	26500	14300	20400	20260.47	4.72	0	15265	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3094	50.50	2.02	12	0.48	404.00	10098.00	28900	20230622	-29.41	12750	20230103	60.00	28900	-29.41	20230622	12750	60.00	20230103	28900	-29.41	20230622	12750	60.00	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
29	20230828	130708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-100	5	-0.49	1206249260	59551	72.73	20750	20800	19970	26500	14300	20400	20255.73	4.72	0	13542	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3079	50.25	2.01	12	0.39	404.00	10098.00	28900	20230622	-29.76	12750	20230103	59.22	28900	-29.76	20230622	12750	59.22	20230103	28900	-29.76	20230622	12750	59.22	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
30	20230828	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-50	5	-0.25	1055552060	52124	63.66	20750	20800	19970	26500	14300	20400	20250.79	4.72	0	13053	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3087	50.37	2.02	12	0.34	404.00	10098.00	28900	20230622	-29.58	12750	20230103	59.61	28900	-29.58	20230622	12750	59.61	20230103	28900	-29.58	20230622	12750	59.61	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
31	20230828	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	50	2	0.25	900531010	44526	54.38	20750	20800	19970	26500	14300	20400	20224.84	4.72	0	14787	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3102	50.62	2.03	12	0.29	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
32	20230828	100650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	50	2	0.25	841361760	41636	50.85	20750	20800	19970	26500	14300	20400	20207.56	4.72	0	15108	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3102	50.62	2.03	12	0.27	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
33	20230828	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	50	2	0.25	133095450	6509	7.95	20750	20800	20150	26500	14300	20400	20447.91	4.72	0	1099	21200	20800	20500	20100	19800	20650	19950	76	6100	500	14680	50	1	15167680	3102	50.62	2.03	12	0.04	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.57	N	089010	500	75 억		716244	N	N	1	N	00	N
34	20230825	160658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-600	5	-2.86	1664859000	81442	161.46	20700	20900	20200	27300	14700	21000	20442.29	4.83	0	-17034	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3094	50.50	2.02	12	0.54	404.00	10098.00	28900	20230622	-29.41	12750	20230103	60.00	28900	-29.41	20230622	12750	60.00	20230103	28900	-29.41	20230622	12750	60.00	20230103	5.50	N	089010	500	75 억		733334	N	N	1	N	00	N
35	20230825	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-500	5	-2.38	1614194750	78960	156.54	20700	20900	20200	27300	14700	21000	20443.20	4.83	0	-16376	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3109	50.74	2.03	12	0.52	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
36	20230825	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-600	5	-2.86	1274520450	62258	123.43	20700	20900	20200	27300	14700	21000	20471.59	4.83	0	-15471	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3094	50.50	2.02	12	0.41	404.00	10098.00	28900	20230622	-29.41	12750	20230103	60.00	28900	-29.41	20230622	12750	60.00	20230103	28900	-29.41	20230622	12750	60.00	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
37	20230825	130656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-650	5	-3.10	883830800	43035	85.32	20700	20900	20200	27300	14700	21000	20537.49	4.83	0	-14073	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3087	50.37	2.02	12	0.28	404.00	10098.00	28900	20230622	-29.58	12750	20230103	59.61	28900	-29.58	20230622	12750	59.61	20230103	28900	-29.58	20230622	12750	59.61	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
38	20230825	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-550	5	-2.62	589940700	28590	56.68	20700	20900	20400	27300	14700	21000	20634.51	4.83	0	-12998	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3102	50.62	2.03	12	0.19	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
39	20230825	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-350	5	-1.67	351373400	16967	33.64	20700	20900	20600	27300	14700	21000	20709.22	4.83	0	-7228	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3132	51.11	2.04	12	0.11	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
40	20230825	100658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-250	5	-1.19	196016100	9447	18.73	20700	20900	20650	27300	14700	21000	20749.03	4.83	0	-3921	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3147	51.36	2.05	12	0.06	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
41	20230825	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-250	5	-1.19	43827500	2117	4.20	20700	20800	20650	27300	14700	21000	20702.65	4.83	0	-360	21500	21250	20950	20700	20400	21375	20825	76	6300	500	15120	50	1	15167680	3147	51.36	2.05	12	0.01	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.50	N	089010	500	75 억		733334	N	N	0	N	00	N
42	20230824	160651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	1030013100	49058	100.78	20800	21200	20650	26750	14450	20600	20995.81	4.82	0	2650	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3185	51.98	2.08	12	0.32	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
43	20230824	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	976047550	46485	95.50	20800	21200	20650	26750	14450	20600	20997.04	4.82	0	3864	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3185	51.98	2.08	12	0.31	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
44	20230824	140651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	300	2	1.46	860633200	40983	84.19	20800	21200	20650	26750	14450	20600	20999.76	4.82	0	6561	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3170	51.73	2.07	12	0.27	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
45	20230824	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	799501750	38063	78.20	20800	21200	20650	26750	14450	20600	21004.70	4.82	0	6631	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3185	51.98	2.08	12	0.25	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
46	20230824	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	706664250	33638	69.10	20800	21200	20650	26750	14450	20600	21007.92	4.82	0	8245	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3185	51.98	2.08	12	0.22	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
47	20230824	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	450	2	2.18	619275850	29487	60.58	20800	21200	20650	26750	14450	20600	21001.66	4.82	0	8777	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3193	52.10	2.08	12	0.19	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
48	20230824	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	550	2	2.67	479185400	22845	46.93	20800	21200	20650	26750	14450	20600	20975.50	4.82	0	7833	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3208	52.35	2.09	12	0.15	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
49	20230824	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	350	2	1.70	104260650	4972	10.21	20800	21150	20700	26750	14450	20600	20969.56	4.82	0	-422	21433	21016	20683	20266	19933	21225	20475	76	6150	500	14830	50	1	15167680	3178	51.86	2.07	12	0.03	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.58	N	089010	500	75 억		730689	N	N	0	N	00	N
50	20230823	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	0	3	0.00	1002222300	48478	63.15	20400	21100	20350	26750	14450	20600	20673.78	4.72	0	11582	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3125	50.99	2.04	12	0.32	404.00	10098.00	28900	20230622	-28.72	12750	20230103	61.57	28900	-28.72	20230622	12750	61.57	20230103	28900	-28.72	20230622	12750	61.57	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
51	20230823	150650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	0	3	0.00	949259650	45906	59.80	20400	21100	20350	26750	14450	20600	20678.36	4.72	0	10264	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3125	50.99	2.04	12	0.30	404.00	10098.00	28900	20230622	-28.72	12750	20230103	61.57	28900	-28.72	20230622	12750	61.57	20230103	28900	-28.72	20230622	12750	61.57	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
52	20230823	140654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	150	2	0.73	833798250	40305	52.50	20400	21100	20350	26750	14450	20600	20687.25	4.72	0	9763	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3147	51.36	2.05	12	0.27	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
53	20230823	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	150	2	0.73	690786550	33373	43.47	20400	21100	20350	26750	14450	20600	20699.01	4.72	0	8744	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3147	51.36	2.05	12	0.22	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
54	20230823	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	300	2	1.46	624137550	30161	39.29	20400	21100	20350	26750	14450	20600	20693.58	4.72	0	7765	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3170	51.73	2.07	12	0.20	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
55	20230823	110650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	150	2	0.73	561576750	27156	35.38	20400	21100	20350	26750	14450	20600	20679.70	4.72	0	7243	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3147	51.36	2.05	12	0.18	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
56	20230823	100649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	50	2	0.24	374591500	18221	23.74	20400	20900	20350	26750	14450	20600	20558.20	4.72	0	6991	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3132	51.11	2.04	12	0.12	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
57	20230823	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-100	5	-0.49	51198600	2502	3.26	20400	20600	20350	26750	14450	20600	20462.24	4.72	0	61	21666	21132	20866	20332	20066	21000	20200	76	6150	500	14830	50	1	15167680	3109	50.74	2.03	12	0.02	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.68	N	089010	500	75 억		716031	N	N	0	N	00	N
58	20230822	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-600	5	-2.83	1583284350	76045	139.78	21100	21400	20600	27550	14850	21200	20821.16	4.84	0	-17355	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3125	50.99	2.04	12	0.50	404.00	10098.00	28900	20230622	-28.72	12750	20230103	61.57	28900	-28.72	20230622	12750	61.57	20230103	28900	-28.72	20230622	12750	61.57	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
59	20230822	150648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-500	5	-2.36	1449376200	69550	127.84	21100	21400	20600	27550	14850	21200	20839.34	4.84	0	-18250	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3140	51.24	2.05	12	0.46	404.00	10098.00	28900	20230622	-28.37	12750	20230103	62.35	28900	-28.37	20230622	12750	62.35	20230103	28900	-28.37	20230622	12750	62.35	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
60	20230822	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-350	5	-1.65	1354720000	64982	119.44	21100	21400	20600	27550	14850	21200	20847.62	4.84	0	-17806	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3162	51.61	2.06	12	0.43	404.00	10098.00	28900	20230622	-27.85	12750	20230103	63.53	28900	-27.85	20230622	12750	63.53	20230103	28900	-27.85	20230622	12750	63.53	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
61	20230822	130645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-450	5	-2.12	1073155950	51476	94.62	21100	21400	20600	27550	14850	21200	20847.70	4.84	0	-12517	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3147	51.36	2.05	12	0.34	404.00	10098.00	28900	20230622	-28.20	12750	20230103	62.75	28900	-28.20	20230622	12750	62.75	20230103	28900	-28.20	20230622	12750	62.75	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
62	20230822	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-500	5	-2.36	955285600	45792	84.17	21100	21400	20600	27550	14850	21200	20861.41	4.84	0	-11678	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3140	51.24	2.05	12	0.30	404.00	10098.00	28900	20230622	-28.37	12750	20230103	62.35	28900	-28.37	20230622	12750	62.35	20230103	28900	-28.37	20230622	12750	62.35	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
63	20230822	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-550	5	-2.59	783892200	37492	68.91	21100	21400	20650	27550	14850	21200	20908.25	4.84	0	-13228	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3132	51.11	2.04	12	0.25	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
64	20230822	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-350	5	-1.65	437555500	20832	38.29	21100	21400	20800	27550	14850	21200	21004.01	4.84	0	-5027	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3162	51.61	2.06	12	0.14	404.00	10098.00	28900	20230622	-27.85	12750	20230103	63.53	28900	-27.85	20230622	12750	63.53	20230103	28900	-27.85	20230622	12750	63.53	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
65	20230822	090645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	0	3	0.00	112555000	5309	9.76	21100	21400	21100	27550	14850	21200	21200.79	4.84	0	164	21533	21366	21133	20966	20733	21450	21050	76	6350	500	15260	50	1	15167680	3216	52.48	2.10	12	0.04	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.67	N	089010	500	75 억		733391	N	N	0	N	00	N
66	20230821	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	350	2	1.68	1145184500	54301	64.01	20900	21300	20900	27100	14600	20850	21089.05	4.76	0	10739	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3216	52.48	2.10	12	0.36	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
67	20230821	150648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	200	2	0.96	1092892050	51828	61.09	20900	21300	20900	27100	14600	20850	21086.90	4.76	0	10844	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3193	52.10	2.08	12	0.34	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
68	20230821	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	250	2	1.20	877223600	41573	49.01	20900	21300	20900	27100	14600	20850	21100.80	4.76	0	9163	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3200	52.23	2.09	12	0.27	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
69	20230821	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	250	2	1.20	756835450	35877	42.29	20900	21300	20900	27100	14600	20850	21095.28	4.76	0	6048	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3200	52.23	2.09	12	0.24	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
70	20230821	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	250	2	1.20	591225650	28004	33.01	20900	21300	20900	27100	14600	20850	21112.19	4.76	0	3339	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3200	52.23	2.09	12	0.18	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
71	20230821	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	300	2	1.44	521246950	24701	29.12	20900	21300	20900	27100	14600	20850	21102.26	4.76	0	2278	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3208	52.35	2.09	12	0.16	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
72	20230821	100644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	200	2	0.96	219311500	10399	12.26	20900	21300	20900	27100	14600	20850	21089.67	4.76	0	-1187	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3193	52.10	2.08	12	0.07	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
73	20230821	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	100	2	0.48	22366850	1068	1.26	20900	21050	20900	27100	14600	20850	20942.74	4.76	0	-168	21650	21250	20950	20550	20250	21450	20750	76	6250	500	15010	50	1	15167680	3178	51.86	2.07	12	0.01	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.76	N	089010	500	75 억		722564	N	N	0	N	00	N
74	20230818	160645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-250	5	-1.18	1773775950	84595	73.78	20650	21350	20650	27400	14800	21100	20967.98	4.75	0	2524	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3162	51.61	2.06	12	0.56	404.00	10098.00	28900	20230622	-27.85	12750	20230103	63.53	28900	-27.85	20230622	12750	63.53	20230103	28900	-27.85	20230622	12750	63.53	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
75	20230818	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-200	5	-0.95	1650634250	78702	68.64	20650	21350	20650	27400	14800	21100	20973.02	4.75	0	1429	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3170	51.73	2.07	12	0.52	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
76	20230818	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-150	5	-0.71	1404682550	66956	58.39	20650	21350	20650	27400	14800	21100	20978.97	4.75	0	466	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3178	51.86	2.07	12	0.44	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
77	20230818	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	100	2	0.47	1139775550	54358	47.41	20650	21350	20650	27400	14800	21100	20967.65	4.75	0	1565	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3216	52.48	2.10	12	0.36	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
78	20230818	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	150	2	0.71	1031000000	49229	42.93	20650	21350	20650	27400	14800	21100	20942.55	4.75	0	3928	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3223	52.60	2.10	12	0.32	404.00	10098.00	28900	20230622	-26.47	12750	20230103	66.67	28900	-26.47	20230622	12750	66.67	20230103	28900	-26.47	20230622	12750	66.67	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
79	20230818	110642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	200	2	0.95	852844200	40827	35.61	20650	21300	20650	27400	14800	21100	20888.58	4.75	0	4800	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3231	52.72	2.11	12	0.27	404.00	10098.00	28900	20230622	-26.30	12750	20230103	67.06	28900	-26.30	20230622	12750	67.06	20230103	28900	-26.30	20230622	12750	67.06	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
80	20230818	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-200	5	-0.95	533158300	25684	22.40	20650	20950	20650	27400	14800	21100	20756.74	4.75	0	815	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3170	51.73	2.07	12	0.17	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
81	20230818	090644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-400	5	-1.90	186355850	9004	7.85	20650	20850	20650	27400	14800	21100	20691.43	4.75	0	1417	21833	21466	20983	20616	20133	21650	20800	76	6300	500	15190	50	1	15167680	3140	51.24	2.05	12	0.06	404.00	10098.00	28900	20230622	-28.37	12750	20230103	62.35	28900	-28.37	20230622	12750	62.35	20230103	28900	-28.37	20230622	12750	62.35	20230103	5.77	N	089010	500	75 억		720045	N	N	49	N	00	N
82	20230817	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	150	2	0.72	2391502750	114306	89.21	20700	21350	20500	27200	14700	20950	20921.47	4.74	0	1360	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3200	52.23	2.09	12	0.75	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.69	N	089010	500	75 억		718262	N	N	49	N	00	N
83	20230817	150648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	150	2	0.72	2283719100	109179	85.21	20700	21350	20500	27200	14700	20950	20917.20	4.74	0	-80	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3200	52.23	2.09	12	0.72	404.00	10098.00	28900	20230622	-26.99	12750	20230103	65.49	28900	-26.99	20230622	12750	65.49	20230103	28900	-26.99	20230622	12750	65.49	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
84	20230817	140641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	250	2	1.19	2078824850	99507	77.66	20700	21350	20500	27200	14700	20950	20891.24	4.74	0	160	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3216	52.48	2.10	12	0.66	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
85	20230817	130640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	250	2	1.19	1824785800	87555	68.33	20700	21200	20500	27200	14700	20950	20841.59	4.74	0	-2041	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3216	52.48	2.10	12	0.58	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
86	20230817	120643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	200	2	0.95	1606859150	77233	60.28	20700	21200	20500	27200	14700	20950	20805.34	4.74	0	-5504	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3208	52.35	2.09	12	0.51	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
87	20230817	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-150	5	-0.72	1332071900	64173	50.08	20700	21000	20500	27200	14700	20950	20757.51	4.74	0	-5477	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3155	51.49	2.06	12	0.42	404.00	10098.00	28900	20230622	-28.03	12750	20230103	63.14	28900	-28.03	20230622	12750	63.14	20230103	28900	-28.03	20230622	12750	63.14	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
88	20230817	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-50	5	-0.24	1072440200	51661	40.32	20700	21000	20500	27200	14700	20950	20759.18	4.74	0	-3656	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3170	51.73	2.07	12	0.34	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
89	20230817	090637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-150	5	-0.72	261545850	12574	9.81	20700	21000	20700	27200	14700	20950	20800.53	4.74	0	2813	21650	21300	21050	20700	20450	21175	20575	76	6250	500	15080	50	1	15167680	3155	51.49	2.06	12	0.08	404.00	10098.00	28900	20230622	-28.03	12750	20230103	63.14	28900	-28.03	20230622	12750	63.14	20230103	28900	-28.03	20230622	12750	63.14	20230103	5.69	N	089010	500	75 억		718262	N	N	0	N	00	N
90	20230816	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-650	5	-3.01	2627016750	124967	91.67	21200	21400	20800	28050	15150	21600	21021.84	4.56	0	26215	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3178	51.86	2.07	12	0.82	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
91	20230816	150642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-650	5	-3.01	2468909500	117409	86.13	21200	21400	20800	28050	15150	21600	21028.28	4.56	0	23308	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3178	51.86	2.07	12	0.77	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
92	20230816	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-600	5	-2.78	2078250050	98716	72.41	21200	21400	20800	28050	15150	21600	21052.82	4.56	0	15869	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3185	51.98	2.08	12	0.65	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
93	20230816	130639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-400	5	-1.85	1614026850	76635	56.22	21200	21400	20800	28050	15150	21600	21061.22	4.56	0	14892	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3216	52.48	2.10	12	0.51	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
94	20230816	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-400	5	-1.85	1515340200	71989	52.81	21200	21400	20800	28050	15150	21600	21049.61	4.56	0	15660	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3216	52.48	2.10	12	0.47	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
95	20230816	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-400	5	-1.85	1342893150	63855	46.84	21200	21400	20800	28050	15150	21600	21030.35	4.56	0	17434	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3216	52.48	2.10	12	0.42	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
96	20230816	100642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-650	5	-3.01	916279500	43621	32.00	21200	21300	20800	28050	15150	21600	21005.47	4.56	0	10348	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3178	51.86	2.07	12	0.29	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
97	20230816	090639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-450	5	-2.08	102163550	4827	3.54	21200	21300	21100	28050	15150	21600	21165.02	4.56	0	2312	22600	22100	21700	21200	20800	21900	21000	76	6450	500	15550	50	1	15167680	3208	52.35	2.09	12	0.03	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.66	N	089010	500	75 억		692116	N	N	0	N	00	N
98	20230814	160634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-600	5	-2.70	2933689450	135828	200.16	22050	22200	21300	28850	15550	22200	21598.45	4.55	0	1916	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3276	53.47	2.14	12	0.90	404.00	10098.00	28900	20230622	-25.26	12750	20230103	69.41	28900	-25.26	20230622	12750	69.41	20230103	28900	-25.26	20230622	12750	69.41	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
99	20230814	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	-750	5	-3.38	2776503350	128535	189.41	22050	22200	21300	28850	15550	22200	21601.03	4.55	0	889	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3253	53.09	2.12	12	0.85	404.00	10098.00	28900	20230622	-25.78	12750	20230103	68.24	28900	-25.78	20230622	12750	68.24	20230103	28900	-25.78	20230622	12750	68.24	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
100	20230814	140633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	-750	5	-3.38	2377077550	109924	161.99	22050	22200	21300	28850	15550	22200	21624.61	4.55	0	-3144	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3253	53.09	2.12	12	0.72	404.00	10098.00	28900	20230622	-25.78	12750	20230103	68.24	28900	-25.78	20230622	12750	68.24	20230103	28900	-25.78	20230622	12750	68.24	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
101	20230814	130628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-550	5	-2.48	1821259450	84005	123.79	22050	22200	21450	28850	15550	22200	21680.21	4.55	0	-4831	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3284	53.59	2.14	12	0.55	404.00	10098.00	28900	20230622	-25.09	12750	20230103	69.80	28900	-25.09	20230622	12750	69.80	20230103	28900	-25.09	20230622	12750	69.80	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
102	20230814	120631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	-700	5	-3.15	1623259500	74817	110.25	22050	22200	21500	28850	15550	22200	21696.23	4.55	0	-5402	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3261	53.22	2.13	12	0.49	404.00	10098.00	28900	20230622	-25.61	12750	20230103	68.63	28900	-25.61	20230622	12750	68.63	20230103	28900	-25.61	20230622	12750	68.63	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
103	20230814	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-600	5	-2.70	1272552800	58549	86.28	22050	22200	21500	28850	15550	22200	21734.64	4.55	0	-625	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3276	53.47	2.14	12	0.39	404.00	10098.00	28900	20230622	-25.26	12750	20230103	69.41	28900	-25.26	20230622	12750	69.41	20230103	28900	-25.26	20230622	12750	69.41	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
104	20230814	100629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-500	5	-2.25	698965700	32073	47.26	22050	22200	21500	28850	15550	22200	21792.65	4.55	0	2230	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3291	53.71	2.15	12	0.21	404.00	10098.00	28900	20230622	-24.91	12750	20230103	70.20	28900	-24.91	20230622	12750	70.20	20230103	28900	-24.91	20230622	12750	70.20	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
105	20230814	090628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-350	5	-1.58	66044850	3007	4.43	22050	22200	21850	28850	15550	22200	21961.72	4.55	0	-790	23166	22682	22366	21882	21566	22925	22125	76	6650	500	15980	50	1	15167680	3314	54.08	2.16	12	0.02	404.00	10098.00	28900	20230622	-24.39	12750	20230103	71.37	28900	-24.39	20230622	12750	71.37	20230103	28900	-24.39	20230622	12750	71.37	20230103	5.55	N	089010	500	75 억		690205	N	N	0	N	00	N
106	20230811	160628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-250	5	-1.11	1521528400	67798	59.96	22050	22850	22050	29150	15750	22450	22442.58	4.63	0	-8951	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3367	54.95	2.20	12	0.45	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
107	20230811	150624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-200	5	-0.89	1444067400	64308	56.88	22050	22850	22050	29150	15750	22450	22455.52	4.63	0	-8596	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3375	55.07	2.20	12	0.42	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
108	20230811	140624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-100	5	-0.45	1159022250	51510	45.56	22050	22850	22050	29150	15750	22450	22501.27	4.63	0	-5417	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3390	55.32	2.21	12	0.34	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
109	20230811	130621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	0	3	0.00	1045271650	46415	41.05	22050	22850	22050	29150	15750	22450	22520.66	4.63	0	-3697	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3405	55.57	2.22	12	0.31	404.00	10098.00	28900	20230622	-22.32	12750	20230103	76.08	28900	-22.32	20230622	12750	76.08	20230103	28900	-22.32	20230622	12750	76.08	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
110	20230811	120619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	0	3	0.00	968944100	43026	38.05	22050	22850	22050	29150	15750	22450	22520.54	4.63	0	-1421	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3405	55.57	2.22	12	0.28	404.00	10098.00	28900	20230622	-22.32	12750	20230103	76.08	28900	-22.32	20230622	12750	76.08	20230103	28900	-22.32	20230622	12750	76.08	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
111	20230811	110617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	200	2	0.89	806408850	35818	31.68	22050	22850	22050	29150	15750	22450	22514.70	4.63	0	-2416	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3435	56.06	2.24	12	0.24	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
112	20230811	100616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	50	2	0.22	457879400	20441	18.08	22050	22700	22050	29150	15750	22450	22399.18	4.63	0	918	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3413	55.69	2.23	12	0.13	404.00	10098.00	28900	20230622	-22.15	12750	20230103	76.47	28900	-22.15	20230622	12750	76.47	20230103	28900	-22.15	20230622	12750	76.47	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
113	20230811	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	50	2	0.22	106052000	4770	4.22	22050	22500	22050	29150	15750	22450	22215.95	4.63	0	-904	23383	22916	22183	21716	20983	23150	21950	76	6700	500	16160	50	1	15167680	3413	55.69	2.23	12	0.03	404.00	10098.00	28900	20230622	-22.15	12750	20230103	76.47	28900	-22.15	20230622	12750	76.47	20230103	28900	-22.15	20230622	12750	76.47	20230103	5.65	N	089010	500	75 억		702882	N	N	0	N	00	N
114	20230810	160618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	300	2	1.35	2484438200	112790	126.32	22150	22650	21450	28750	15550	22150	22026.68	4.74	0	-22115	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3405	55.57	2.22	12	0.74	404.00	10098.00	28900	20230622	-22.32	12750	20230103	76.08	28900	-22.32	20230622	12750	76.08	20230103	28900	-22.32	20230622	12750	76.08	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
115	20230810	150615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	250	2	1.13	2364128000	107423	120.31	22150	22650	21450	28750	15550	22150	22007.59	4.74	0	-19027	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3398	55.45	2.22	12	0.71	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
116	20230810	140614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	50	2	0.23	1612239200	73932	82.80	22150	22200	21450	28750	15550	22150	21806.82	4.74	0	-5036	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3367	54.95	2.20	12	0.49	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
117	20230810	130610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-350	5	-1.58	1393789750	63982	71.66	22150	22150	21450	28750	15550	22150	21783.81	4.74	0	-4956	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3307	53.96	2.16	12	0.42	404.00	10098.00	28900	20230622	-24.57	12750	20230103	70.98	28900	-24.57	20230622	12750	70.98	20230103	28900	-24.57	20230622	12750	70.98	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
118	20230810	120618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-300	5	-1.35	1297648200	59580	66.73	22150	22150	21450	28750	15550	22150	21779.62	4.74	0	-3794	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3314	54.08	2.16	12	0.39	404.00	10098.00	28900	20230622	-24.39	12750	20230103	71.37	28900	-24.39	20230622	12750	71.37	20230103	28900	-24.39	20230622	12750	71.37	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
119	20230810	110620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-300	5	-1.35	1126746550	51754	57.96	22150	22150	21450	28750	15550	22150	21770.83	4.74	0	-3942	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3314	54.08	2.16	12	0.34	404.00	10098.00	28900	20230622	-24.39	12750	20230103	71.37	28900	-24.39	20230622	12750	71.37	20230103	28900	-24.39	20230622	12750	71.37	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
120	20230810	100618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-450	5	-2.03	749443000	34356	38.48	22150	22150	21450	28750	15550	22150	21813.55	4.74	0	-3211	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3291	53.71	2.15	12	0.23	404.00	10098.00	28900	20230622	-24.91	12750	20230103	70.20	28900	-24.91	20230622	12750	70.20	20230103	28900	-24.91	20230622	12750	70.20	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
121	20230810	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-300	5	-1.35	201080350	9255	10.37	22150	22150	21450	28750	15550	22150	21724.37	4.74	0	-3	22983	22566	22083	21666	21183	22325	21425	76	6600	500	15940	50	1	15167680	3314	54.08	2.16	12	0.06	404.00	10098.00	28900	20230622	-24.39	12750	20230103	71.37	28900	-24.39	20230622	12750	71.37	20230103	28900	-24.39	20230622	12750	71.37	20230103	5.65	N	089010	500	75 억		718653	N	N	28	N	00	N
122	20230809	160616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-100	5	-0.45	1946397050	88288	64.61	22250	22500	21600	28900	15600	22250	22045.77	4.69	0	6284	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3360	54.83	2.19	12	0.58	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	5.63	N	089010	500	75 억		711914	N	N	28	N	00	N
123	20230809	150608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	0	3	0.00	1801459750	81720	59.80	22250	22500	21600	28900	15600	22250	22044.29	4.69	0	4433	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3375	55.07	2.20	12	0.54	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
124	20230809	140608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	0	3	0.00	1448299600	65768	48.13	22250	22500	21600	28900	15600	22250	22021.34	4.69	0	5295	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3375	55.07	2.20	12	0.43	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
125	20230809	130621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-150	5	-0.67	1324572850	60206	44.06	22250	22500	21600	28900	15600	22250	22000.68	4.69	0	5505	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3352	54.70	2.19	12	0.40	404.00	10098.00	28900	20230622	-23.53	12750	20230103	73.33	28900	-23.53	20230622	12750	73.33	20230103	28900	-23.53	20230622	12750	73.33	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
126	20230809	120618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-200	5	-0.90	1064116000	48358	35.39	22250	22500	21600	28900	15600	22250	22004.96	4.69	0	1320	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3344	54.58	2.18	12	0.32	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
127	20230809	110617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-350	5	-1.57	940754200	42745	31.28	22250	22500	21600	28900	15600	22250	22008.52	4.69	0	-894	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3322	54.21	2.17	12	0.28	404.00	10098.00	28900	20230622	-24.22	12750	20230103	71.76	28900	-24.22	20230622	12750	71.76	20230103	28900	-24.22	20230622	12750	71.76	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
128	20230809	100607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-200	5	-0.90	384901100	17326	12.68	22250	22500	22050	28900	15600	22250	22215.23	4.69	0	-862	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3344	54.58	2.18	12	0.11	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
129	20230809	090610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	200	2	0.90	61855300	2776	2.03	22250	22450	22200	28900	15600	22250	22282.17	4.69	0	1603	23850	23050	22650	21850	21450	22850	21650	76	6650	500	16020	50	1	15167680	3405	55.57	2.22	12	0.02	404.00	10098.00	28900	20230622	-22.32	12750	20230103	76.08	28900	-22.32	20230622	12750	76.08	20230103	28900	-22.32	20230622	12750	76.08	20230103	5.63	N	089010	500	75 억		711914	N	N	7	N	00	N
130	20230808	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-900	5	-3.89	3069825900	136342	90.10	23450	23450	22250	30050	16250	23150	22516.26	4.76	0	-11514	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3375	55.07	2.20	12	0.90	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.64	N	089010	500	75 억		721323	N	N	7	N	00	N
131	20230808	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	-800	5	-3.46	2821433500	125204	82.74	23450	23450	22300	30050	16250	23150	22534.69	4.76	0	-15318	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3390	55.32	2.21	12	0.83	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
132	20230808	140611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-600	5	-2.59	2357851200	104486	69.05	23450	23450	22300	30050	16250	23150	22566.19	4.76	0	-18789	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3420	55.82	2.23	12	0.69	404.00	10098.00	28900	20230622	-21.97	12750	20230103	76.86	28900	-21.97	20230622	12750	76.86	20230103	28900	-21.97	20230622	12750	76.86	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
133	20230808	130604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-650	5	-2.81	1699161200	75091	49.62	23450	23450	22300	30050	16250	23150	22628.03	4.76	0	-18389	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3413	55.69	2.23	12	0.50	404.00	10098.00	28900	20230622	-22.15	12750	20230103	76.47	28900	-22.15	20230622	12750	76.47	20230103	28900	-22.15	20230622	12750	76.47	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
134	20230808	120610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-650	5	-2.81	1423988950	62859	41.54	23450	23450	22300	30050	16250	23150	22653.70	4.76	0	-17171	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3413	55.69	2.23	12	0.41	404.00	10098.00	28900	20230622	-22.15	12750	20230103	76.47	28900	-22.15	20230622	12750	76.47	20230103	28900	-22.15	20230622	12750	76.47	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
135	20230808	110602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-750	5	-3.24	1253591950	55287	36.53	23450	23450	22300	30050	16250	23150	22674.26	4.76	0	-14047	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3398	55.45	2.22	12	0.36	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
136	20230808	100613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-300	5	-1.30	610519850	26740	17.67	23450	23450	22650	30050	16250	23150	22831.71	4.76	0	-3555	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3466	56.56	2.26	12	0.18	404.00	10098.00	28900	20230622	-20.93	12750	20230103	79.22	28900	-20.93	20230622	12750	79.22	20230103	28900	-20.93	20230622	12750	79.22	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
137	20230808	090614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-150	5	-0.65	90679550	3913	2.59	23450	23450	22900	30050	16250	23150	23173.92	4.76	0	-2543	24116	23632	22966	22482	21816	23875	22725	76	6900	500	16660	50	1	15167680	3489	56.93	2.28	12	0.03	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.64	N	089010	500	75 억		721323	N	N	5	N	00	N
138	20230807	160609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-50	5	-0.22	3435656250	151179	132.83	22900	23450	22300	30150	16250	23200	22725.53	4.79	0	-4666	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3511	57.30	2.29	12	1.00	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	5.65	N	089010	500	75 억		726521	N	N	5	N	00	N
139	20230807	150609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-150	5	-0.65	3363626100	148059	130.09	22900	23450	22300	30150	16250	23200	22718.13	4.79	0	-4093	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3496	57.05	2.28	12	0.98	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
140	20230807	140610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	-50	5	-0.22	3094493100	136374	119.83	22900	23450	22300	30150	16250	23200	22691.21	4.79	0	-3324	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3511	57.30	2.29	12	0.90	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
141	20230807	130605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	200	2	0.86	2946849950	130020	114.24	22900	23450	22300	30150	16250	23200	22664.57	4.79	0	-235	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3549	57.92	2.32	12	0.86	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
142	20230807	120605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	150	2	0.65	2716984100	120180	105.60	22900	23350	22300	30150	16250	23200	22607.60	4.79	0	3898	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3542	57.80	2.31	12	0.79	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
143	20230807	110600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-400	5	-1.72	2378085850	105478	92.68	22900	22900	22300	30150	16250	23200	22545.77	4.79	0	5025	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3458	56.44	2.26	12	0.70	404.00	10098.00	28900	20230622	-21.11	12750	20230103	78.82	28900	-21.11	20230622	12750	78.82	20230103	28900	-21.11	20230622	12750	78.82	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
144	20230807	100606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-600	5	-2.59	2005131800	88965	78.17	22900	22900	22300	30150	16250	23200	22538.40	4.79	0	2339	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3428	55.94	2.24	12	0.59	404.00	10098.00	28900	20230622	-21.80	12750	20230103	77.25	28900	-21.80	20230622	12750	77.25	20230103	28900	-21.80	20230622	12750	77.25	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
145	20230807	090605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-650	5	-2.80	250460750	11030	9.69	22900	22900	22500	30150	16250	23200	22707.01	4.79	0	-4958	23966	23582	23216	22832	22466	23400	22650	76	6950	500	16700	50	1	15167680	3420	55.82	2.23	12	0.07	404.00	10098.00	28900	20230622	-21.97	12750	20230103	76.86	28900	-21.97	20230622	12750	76.86	20230103	28900	-21.97	20230622	12750	76.86	20230103	5.65	N	089010	500	75 억		726521	N	N	7	N	00	N
146	20230804	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-250	5	-1.07	2619459000	113509	78.14	23450	23600	22850	30450	16450	23450	23076.96	4.87	0	-12707	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3519	57.43	2.30	12	0.75	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.79	N	089010	500	75 억		739398	N	N	7	N	00	N
147	20230804	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-450	5	-1.92	2504609250	108527	74.71	23450	23600	22850	30450	16450	23450	23078.21	4.87	0	-13679	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3489	56.93	2.28	12	0.72	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
148	20230804	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-350	5	-1.49	2028879700	87927	60.53	23450	23600	22850	30450	16450	23450	23074.59	4.87	0	-10443	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3504	57.18	2.29	12	0.58	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
149	20230804	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-300	5	-1.28	1841716550	79822	54.95	23450	23600	22850	30450	16450	23450	23072.79	4.87	0	-9498	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3511	57.30	2.29	12	0.53	404.00	10098.00	28900	20230622	-19.90	12750	20230103	81.57	28900	-19.90	20230622	12750	81.57	20230103	28900	-19.90	20230622	12750	81.57	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
150	20230804	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	-350	5	-1.49	1628638000	70580	48.59	23450	23600	22850	30450	16450	23450	23075.06	4.87	0	-4580	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3504	57.18	2.29	12	0.47	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
151	20230804	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-450	5	-1.92	1180264550	51038	35.13	23450	23600	22950	30450	16450	23450	23125.21	4.87	0	-1912	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3489	56.93	2.28	12	0.34	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
152	20230804	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	-250	5	-1.07	615559300	26522	18.26	23450	23600	23050	30450	16450	23450	23209.38	4.87	0	340	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3519	57.43	2.30	12	0.17	404.00	10098.00	28900	20230622	-19.72	12750	20230103	81.96	28900	-19.72	20230622	12750	81.96	20230103	28900	-19.72	20230622	12750	81.96	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
153	20230804	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-200	5	-0.85	82130700	3532	2.43	23450	23450	23100	30450	16450	23450	23253.26	4.87	0	-645	24550	24000	23550	23000	22550	23775	22775	76	7000	500	16880	50	1	15167680	3526	57.55	2.30	12	0.02	404.00	10098.00	28900	20230622	-19.55	12750	20230103	82.35	28900	-19.55	20230622	12750	82.35	20230103	28900	-19.55	20230622	12750	82.35	20230103	5.79	N	089010	500	75 억		739398	N	N	23	N	00	N
154	20230803	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-500	5	-2.09	3368830900	143541	61.67	24000	24100	23100	31100	16800	23950	23469.31	5.43	0	-28108	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3557	58.04	2.32	12	0.95	404.00	10098.00	28900	20230622	-18.86	12750	20230103	83.92	28900	-18.86	20230622	12750	83.92	20230103	28900	-18.86	20230622	12750	83.92	20230103	5.81	N	089010	500	75 억		823469	N	N	23	N	00	N
155	20230803	150600	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-600	5	-2.51	3206769700	136611	58.69	24000	24100	23100	31100	16800	23950	23473.56	5.43	0	-27020	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3542	57.80	2.31	12	0.90	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
156	20230803	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-600	5	-2.51	2911811300	123991	53.27	24000	24100	23100	31100	16800	23950	23483.87	5.43	0	-23599	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3542	57.80	2.31	12	0.82	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
157	20230803	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-550	5	-2.30	2590067400	110248	47.37	24000	24100	23100	31100	16800	23950	23492.89	5.43	0	-20823	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3549	57.92	2.32	12	0.73	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
158	20230803	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-650	5	-2.71	2350131200	99974	42.95	24000	24100	23100	31100	16800	23950	23507.20	5.43	0	-19278	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3534	57.67	2.31	12	0.66	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
159	20230803	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-650	5	-2.71	1938497800	82289	35.35	24000	24100	23100	31100	16800	23950	23556.95	5.43	0	-16401	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3534	57.67	2.31	12	0.54	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
160	20230803	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-350	5	-1.46	891542500	37493	16.11	24000	24100	23550	31100	16800	23950	23778.68	5.43	0	-4825	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3580	58.42	2.34	12	0.25	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
161	20230803	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-200	5	-0.84	147984800	6209	2.67	24000	24100	23650	31100	16800	23950	23832.98	5.43	0	-2631	26483	25216	24583	23316	22683	24900	23000	76	7150	500	17240	50	1	15167680	3602	58.79	2.35	12	0.04	404.00	10098.00	28900	20230622	-17.82	12750	20230103	86.27	28900	-17.82	20230622	12750	86.27	20230103	28900	-17.82	20230622	12750	86.27	20230103	5.81	N	089010	500	75 억		823469	N	N	0	N	00	N
162	20230802	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	-800	5	-3.23	5742967950	232289	209.91	24700	25850	23950	32150	17350	24750	24724.24	5.52	0	-14399	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3633	59.28	2.37	12	1.53	404.00	10098.00	28900	20230622	-17.13	12750	20230103	87.84	28900	-17.13	20230622	12750	87.84	20230103	28900	-17.13	20230622	12750	87.84	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
163	20230802	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	-700	5	-2.83	5440378250	219668	198.51	24700	25850	23950	32150	17350	24750	24766.37	5.52	0	-11740	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3648	59.53	2.38	12	1.45	404.00	10098.00	28900	20230622	-16.78	12750	20230103	88.63	28900	-16.78	20230622	12750	88.63	20230103	28900	-16.78	20230622	12750	88.63	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
164	20230802	140556	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-550	5	-2.22	5093217450	205258	185.49	24700	25850	23950	32150	17350	24750	24813.73	5.52	0	-6705	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3671	59.90	2.40	12	1.35	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
165	20230802	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	-400	5	-1.62	3887123850	155272	140.32	24700	25850	24250	32150	17350	24750	25034.29	5.52	0	-10805	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3693	60.27	2.41	12	1.02	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
166	20230802	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	-300	5	-1.21	3576212900	142487	128.76	24700	25850	24250	32150	17350	24750	25098.53	5.52	0	-1269	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3708	60.52	2.42	12	0.94	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
167	20230802	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	0	3	0.00	3073677500	121977	110.23	24700	25850	24550	32150	17350	24750	25198.84	5.52	0	5859	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3754	61.26	2.45	12	0.80	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
168	20230802	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	25300	550	2	2.22	2201720050	87082	78.69	24700	25850	24550	32150	17350	24750	25283.31	5.52	0	11734	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3837	62.62	2.51	12	0.57	404.00	10098.00	28900	20230622	-12.46	12750	20230103	98.43	28900	-12.46	20230622	12750	98.43	20230103	28900	-12.46	20230622	12750	98.43	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
169	20230802	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	24600	-150	5	-0.61	203004800	8248	7.45	24700	24700	24550	32150	17350	24750	24612.58	5.52	0	4611	25316	25032	24566	24282	23816	25175	24425	76	7400	500	17820	50	1	15167680	3731	60.89	2.44	12	0.05	404.00	10098.00	28900	20230622	-14.88	12750	20230103	92.94	28900	-14.88	20230622	12750	92.94	20230103	28900	-14.88	20230622	12750	92.94	20230103	5.75	N	089010	500	75 억		837866	N	N	0	N	00	N
170	20230801	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	24750	400	2	1.64	2675112750	109291	42.68	24100	24850	24100	31650	17050	24350	24473.64	5.44	0	12679	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3754	61.26	2.45	12	0.72	404.00	10098.00	28900	20230622	-14.36	12750	20230103	94.12	28900	-14.36	20230622	12750	94.12	20230103	28900	-14.36	20230622	12750	94.12	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
171	20230801	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	24650	300	2	1.23	2129522650	87164	34.04	24100	24800	24100	31650	17050	24350	24431.22	5.44	0	3721	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3739	61.01	2.44	12	0.57	404.00	10098.00	28900	20230622	-14.71	12750	20230103	93.33	28900	-14.71	20230622	12750	93.33	20230103	28900	-14.71	20230622	12750	93.33	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
172	20230801	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	100	2	0.41	1814125000	74373	29.04	24100	24750	24100	31650	17050	24350	24392.25	5.44	0	1221	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3708	60.52	2.42	12	0.49	404.00	10098.00	28900	20230622	-15.40	12750	20230103	91.76	28900	-15.40	20230622	12750	91.76	20230103	28900	-15.40	20230622	12750	91.76	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
173	20230801	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	24550	200	2	0.82	1484377900	60939	23.80	24100	24600	24100	31650	17050	24350	24358.42	5.44	0	-579	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3724	60.77	2.43	12	0.40	404.00	10098.00	28900	20230622	-15.05	12750	20230103	92.55	28900	-15.05	20230622	12750	92.55	20230103	28900	-15.05	20230622	12750	92.55	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
174	20230801	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	24350	0	3	0.00	1253549550	51510	20.11	24100	24550	24100	31650	17050	24350	24336.04	5.44	0	-2116	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3693	60.27	2.41	12	0.34	404.00	10098.00	28900	20230622	-15.74	12750	20230103	90.98	28900	-15.74	20230622	12750	90.98	20230103	28900	-15.74	20230622	12750	90.98	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
175	20230801	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	-150	5	-0.62	1047060450	43004	16.79	24100	24550	24100	31650	17050	24350	24347.98	5.44	0	-4251	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3671	59.90	2.40	12	0.28	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
176	20230801	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	50	2	0.21	746447500	30651	11.97	24100	24550	24100	31650	17050	24350	24353.12	5.44	0	-2490	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3701	60.40	2.42	12	0.20	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N
177	20230801	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	-50	5	-0.21	123416900	5112	2.00	24100	24350	24100	31650	17050	24350	24142.59	5.44	0	206	25750	25050	24300	23600	22850	24675	23225	76	7300	500	17530	50	1	15167680	3686	60.15	2.41	12	0.03	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	5.76	N	089010	500	75 억		825253	N	N	1	N	00	N