KissMeData/237880/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	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	650	2	3.10	3593822200	167555	291.53	21300	21800	21000	27300	14700	21000	21447.99	4.93	0	17542	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3912	38.66	1.94	12	0.93	560.00	11170.00	24450	20230510	-11.45	12150	20221026	78.19	24450	-11.45	20230510	15250	41.97	20230102	24450	-11.45	20230510	12150	78.19	20221026	0.89	N	237880	500	90 억		891039	N	N	10	N	00	N
3	20230831	151300	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	550	2	2.62	3524946100	164368	285.98	21300	21800	21000	27300	14700	21000	21445.45	4.93	0	17442	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3894	38.48	1.93	12	0.91	560.00	11170.00	24450	20230510	-11.86	12150	20221026	77.37	24450	-11.86	20230510	15250	41.31	20230102	24450	-11.86	20230510	12150	77.37	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
4	20230831	141413	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	500	2	2.38	2879883650	134568	234.13	21300	21750	21000	27300	14700	21000	21400.95	4.93	0	15337	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3885	38.39	1.92	12	0.74	560.00	11170.00	24450	20230510	-12.07	12150	20221026	76.95	24450	-12.07	20230510	15250	40.98	20230102	24450	-12.07	20230510	12150	76.95	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
5	20230831	131338	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	450	2	2.14	2172124550	101478	176.56	21300	21750	21000	27300	14700	21000	21404.88	4.93	0	692	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3876	38.30	1.92	12	0.56	560.00	11170.00	24450	20230510	-12.27	12150	20221026	76.54	24450	-12.27	20230510	15250	40.66	20230102	24450	-12.27	20230510	12150	76.54	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
6	20230831	121427	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	350	2	1.67	1706489950	79810	138.86	21300	21750	21000	27300	14700	21000	21381.91	4.93	0	-1158	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3858	38.12	1.91	12	0.44	560.00	11170.00	24450	20230510	-12.68	12150	20221026	75.72	24450	-12.68	20230510	15250	40.00	20230102	24450	-12.68	20230510	12150	75.72	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
7	20230831	111856	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	300	2	1.43	1473326650	68914	119.90	21300	21750	21000	27300	14700	21000	21379.21	4.93	0	-1642	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3849	38.04	1.91	12	0.38	560.00	11170.00	24450	20230510	-12.88	12150	20221026	75.31	24450	-12.88	20230510	15250	39.67	20230102	24450	-12.88	20230510	12150	75.31	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
8	20230831	101513	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	500	2	2.38	1168375600	54615	95.02	21300	21750	21000	27300	14700	21000	21392.94	4.93	0	-317	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3885	38.39	1.92	12	0.30	560.00	11170.00	24450	20230510	-12.07	12150	20221026	76.95	24450	-12.07	20230510	15250	40.98	20230102	24450	-12.07	20230510	12150	76.95	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
9	20230831	091342	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	0	3	0.00	156448350	7392	12.86	21300	21350	21000	27300	14700	21000	21164.55	4.93	0	-3611	21800	21400	21050	20650	20300	21225	20475	90	6300	500	15120	50	1	18071353	3795	37.50	1.88	12	0.04	560.00	11170.00	24450	20230510	-14.11	12150	20221026	72.84	24450	-14.11	20230510	15250	37.70	20230102	24450	-14.11	20230510	12150	72.84	20221026	0.89	N	237880	500	90 억		891039	N	N	647	N	00	N
10	20230830	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	50	2	0.24	1195293350	56932	67.98	21300	21450	20700	27200	14700	20950	20995.10	4.92	0	1900	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3795	37.50	1.88	12	0.32	560.00	11170.00	24450	20230510	-14.11	12150	20221026	72.84	24450	-14.11	20230510	15250	37.70	20230102	24450	-14.11	20230510	12150	72.84	20221026	0.87	N	237880	500	90 억		888970	N	N	647	N	00	N
11	20230830	151239	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	100	2	0.48	1157584350	55137	65.84	21300	21450	20700	27200	14700	20950	20994.69	4.92	0	1706	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3804	37.59	1.88	12	0.31	560.00	11170.00	24450	20230510	-13.91	12150	20221026	73.25	24450	-13.91	20230510	15250	38.03	20230102	24450	-13.91	20230510	12150	73.25	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
12	20230830	141330	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	999744900	47633	56.88	21300	21450	20700	27200	14700	20950	20988.49	4.92	0	4381	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3786	37.41	1.88	12	0.26	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
13	20230830	131322	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	869297700	41419	49.46	21300	21450	20700	27200	14700	20950	20987.90	4.92	0	1559	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3786	37.41	1.88	12	0.23	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
14	20230830	121333	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-50	5	-0.24	812787500	38717	46.23	21300	21450	20700	27200	14700	20950	20993.04	4.92	0	2359	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3777	37.32	1.87	12	0.21	560.00	11170.00	24450	20230510	-14.52	12150	20221026	72.02	24450	-14.52	20230510	15250	37.05	20230102	24450	-14.52	20230510	12150	72.02	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
15	20230830	111842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	726781000	34611	41.33	21300	21450	20700	27200	14700	20950	20998.56	4.92	0	2828	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3786	37.41	1.88	12	0.19	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
16	20230830	101413	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	561530500	26736	31.92	21300	21450	20700	27200	14700	20950	21002.79	4.92	0	-456	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3786	37.41	1.88	12	0.15	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
17	20230830	091317	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	200	2	0.95	180206400	8522	10.18	21300	21450	21000	27200	14700	20950	21146.02	4.92	0	-3141	21616	21282	20916	20582	20216	21100	20400	90	6250	500	15080	50	1	18071353	3822	37.77	1.89	12	0.05	560.00	11170.00	24450	20230510	-13.50	12150	20221026	74.07	24450	-13.50	20230510	15250	38.69	20230102	24450	-13.50	20230510	12150	74.07	20221026	0.87	N	237880	500	90 억		888970	N	N	7	N	00	N
18	20230829	161019	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-400	5	-1.87	1746918650	83476	36.48	21050	21250	20550	27750	14950	21350	20927.11	5.01	0	-18964	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3786	37.41	1.88	12	0.46	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.94	N	237880	500	90 억		906166	N	N	7	N	00	N
19	20230829	151247	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-350	5	-1.64	1676169900	80109	35.01	21050	21250	20550	27750	14950	21350	20923.62	5.01	0	-17995	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3795	37.50	1.88	12	0.44	560.00	11170.00	24450	20230510	-14.11	12150	20221026	72.84	24450	-14.11	20230510	15250	37.70	20230102	24450	-14.11	20230510	12150	72.84	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
20	20230829	141416	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-400	5	-1.87	1393935200	66678	29.14	21050	21250	20550	27750	14950	21350	20905.47	5.01	0	-9854	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3786	37.41	1.88	12	0.37	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
21	20230829	131317	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-650	5	-3.04	1086658000	51983	22.72	21050	21250	20550	27750	14950	21350	20904.10	5.01	0	-7457	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3741	36.96	1.85	12	0.29	560.00	11170.00	24450	20230510	-15.34	12150	20221026	70.37	24450	-15.34	20230510	15250	35.74	20230102	24450	-15.34	20230510	12150	70.37	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
22	20230829	121408	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-500	5	-2.34	1009828550	48289	21.10	21050	21250	20550	27750	14950	21350	20912.19	5.01	0	-5801	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3768	37.23	1.87	12	0.27	560.00	11170.00	24450	20230510	-14.72	12150	20221026	71.60	24450	-14.72	20230510	15250	36.72	20230102	24450	-14.72	20230510	12150	71.60	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
23	20230829	112056	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-400	5	-1.87	811770500	38780	16.95	21050	21250	20550	27750	14950	21350	20932.71	5.01	0	895	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3786	37.41	1.88	12	0.21	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
24	20230829	101509	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-300	5	-1.41	695318300	33227	14.52	21050	21250	20550	27750	14950	21350	20926.30	5.01	0	2072	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3804	37.59	1.88	12	0.18	560.00	11170.00	24450	20230510	-13.91	12150	20221026	73.25	24450	-13.91	20230510	15250	38.03	20230102	24450	-13.91	20230510	12150	73.25	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
25	20230829	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-450	5	-2.11	272347050	12985	5.67	21050	21250	20800	27750	14950	21350	20973.97	5.01	0	-3078	21916	21632	21216	20932	20516	21425	20725	90	6400	500	15370	50	1	18071353	3777	37.32	1.87	12	0.07	560.00	11170.00	24450	20230510	-14.52	12150	20221026	72.02	24450	-14.52	20230510	15250	37.05	20230102	24450	-14.52	20230510	12150	72.02	20221026	0.94	N	237880	500	90 억		906166	N	N	177	N	00	N
26	20230828	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	950	2	4.66	4843823450	228079	118.41	21500	21500	20800	26500	14300	20400	21237.39	5.18	0	-22118	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3858	38.12	1.91	12	1.26	560.00	11170.00	24450	20230510	-12.68	12150	20221026	75.72	24450	-12.68	20230510	15250	40.00	20230102	24450	-12.68	20230510	12150	75.72	20221026	0.91	N	237880	500	90 억		935963	N	N	177	N	00	N
27	20230828	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	950	2	4.66	4705621950	221609	115.05	21500	21500	20800	26500	14300	20400	21233.89	5.18	0	-22738	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3858	38.12	1.91	12	1.23	560.00	11170.00	24450	20230510	-12.68	12150	20221026	75.72	24450	-12.68	20230510	15250	40.00	20230102	24450	-12.68	20230510	12150	75.72	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
28	20230828	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	950	2	4.66	4333658400	204185	106.00	21500	21500	20800	26500	14300	20400	21224.18	5.18	0	-20603	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3858	38.12	1.91	12	1.13	560.00	11170.00	24450	20230510	-12.68	12150	20221026	75.72	24450	-12.68	20230510	15250	40.00	20230102	24450	-12.68	20230510	12150	75.72	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
29	20230828	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1000	2	4.90	3958561350	186608	96.88	21500	21500	20800	26500	14300	20400	21213.25	5.18	0	-17580	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3867	38.21	1.92	12	1.03	560.00	11170.00	24450	20230510	-12.47	12150	20221026	76.13	24450	-12.47	20230510	15250	40.33	20230102	24450	-12.47	20230510	12150	76.13	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
30	20230828	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1000	2	4.90	3613302150	170442	88.49	21500	21500	20800	26500	14300	20400	21199.60	5.18	0	-14874	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3867	38.21	1.92	12	0.94	560.00	11170.00	24450	20230510	-12.47	12150	20221026	76.13	24450	-12.47	20230510	15250	40.33	20230102	24450	-12.47	20230510	12150	76.13	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
31	20230828	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	700	2	3.43	3128125400	147663	76.66	21500	21500	20800	26500	14300	20400	21184.22	5.18	0	-14873	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3813	37.68	1.89	12	0.82	560.00	11170.00	24450	20230510	-13.70	12150	20221026	73.66	24450	-13.70	20230510	15250	38.36	20230102	24450	-13.70	20230510	12150	73.66	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
32	20230828	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	900	2	4.41	2715411750	128143	66.53	21500	21500	20800	26500	14300	20400	21190.48	5.18	0	-8464	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3849	38.04	1.91	12	0.71	560.00	11170.00	24450	20230510	-12.88	12150	20221026	75.31	24450	-12.88	20230510	15250	39.67	20230102	24450	-12.88	20230510	12150	75.31	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
33	20230828	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	800	2	3.92	1062428000	49983	25.95	21500	21500	20900	26500	14300	20400	21255.79	5.18	0	-12415	21653	21026	20173	19546	18693	21340	19860	90	6100	500	14680	50	1	18071353	3831	37.86	1.90	12	0.28	560.00	11170.00	24450	20230510	-13.29	12150	20221026	74.49	24450	-13.29	20230510	15250	39.02	20230102	24450	-13.29	20230510	12150	74.49	20221026	0.91	N	237880	500	90 억		935963	N	N	356	N	00	N
34	20230825	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	700	2	3.55	3866267800	190332	102.22	19500	20800	19320	25600	13790	19700	20313.73	4.99	0	33623	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3687	36.43	1.83	12	1.05	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.87	N	237880	500	90 억		902511	N	N	356	N	00	N
35	20230825	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	650	2	3.30	3787577000	186472	100.15	19500	20800	19320	25600	13790	19700	20312.25	4.99	0	33373	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3678	36.34	1.82	12	1.03	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
36	20230825	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	550	2	2.79	3632800550	178855	96.05	19500	20800	19320	25600	13790	19700	20311.93	4.99	0	32589	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3659	36.16	1.81	12	0.99	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
37	20230825	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	650	2	3.30	3451947000	169932	91.26	19500	20800	19320	25600	13790	19700	20314.22	4.99	0	29779	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3678	36.34	1.82	12	0.94	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
38	20230825	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	700	2	3.55	3340918000	164481	88.34	19500	20800	19320	25600	13790	19700	20312.42	4.99	0	28312	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3687	36.43	1.83	12	0.91	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
39	20230825	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	900	2	4.57	2632026050	130185	69.92	19500	20700	19320	25600	13790	19700	20218.16	4.99	0	30658	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3723	36.79	1.84	12	0.72	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
40	20230825	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	500	2	2.54	1347307300	67366	36.18	19500	20250	19320	25600	13790	19700	20000.46	4.99	0	7071	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	50	1	18071353	3650	36.07	1.81	12	0.37	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
41	20230825	090951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	200	2	1.02	189208830	9590	5.15	19500	19960	19320	25600	13790	19700	19730.27	4.99	0	2345	20966	20332	19366	18732	17766	19850	18250	90	5900	500	14180	10	1	18071353	3596	35.54	1.78	12	0.05	560.00	11170.00	24450	20230510	-18.61	12150	20221026	63.79	24450	-18.61	20230510	15250	30.49	20230102	24450	-18.61	20230510	12150	63.79	20221026	0.87	N	237880	500	90 억		902511	N	N	362	N	00	N
42	20230824	160947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-110	5	-0.56	3616585840	185331	309.81	20000	20000	18400	25750	13870	19810	19514.03	4.76	0	40329	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3560	35.18	1.76	12	1.03	560.00	11170.00	24450	20230510	-19.43	12150	20221026	62.14	24450	-19.43	20230510	15250	29.18	20230102	24450	-19.43	20230510	12150	62.14	20221026	0.86	N	237880	500	90 억		860882	N	N	362	N	00	N
43	20230824	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-90	5	-0.45	3489327320	178883	299.04	20000	20000	18400	25750	13870	19810	19506.20	4.76	0	41703	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3564	35.21	1.77	12	0.99	560.00	11170.00	24450	20230510	-19.35	12150	20221026	62.30	24450	-19.35	20230510	15250	29.31	20230102	24450	-19.35	20230510	12150	62.30	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
44	20230824	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-150	5	-0.76	2918344480	149777	250.38	20000	20000	18400	25750	13870	19810	19484.60	4.76	0	40908	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3553	35.11	1.76	12	0.83	560.00	11170.00	24450	20230510	-19.59	12150	20221026	61.81	24450	-19.59	20230510	15250	28.92	20230102	24450	-19.59	20230510	12150	61.81	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
45	20230824	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-410	5	-2.07	2327676200	119650	200.02	20000	20000	18400	25750	13870	19810	19454.04	4.76	0	36174	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3506	34.64	1.74	12	0.66	560.00	11170.00	24450	20230510	-20.65	12150	20221026	59.67	24450	-20.65	20230510	15250	27.21	20230102	24450	-20.65	20230510	12150	59.67	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
46	20230824	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-440	5	-2.22	1740893730	89332	149.33	20000	20000	18400	25750	13870	19810	19487.91	4.76	0	24638	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3500	34.59	1.73	12	0.49	560.00	11170.00	24450	20230510	-20.78	12150	20221026	59.42	24450	-20.78	20230510	15250	27.02	20230102	24450	-20.78	20230510	12150	59.42	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
47	20230824	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19380	-430	5	-2.17	1350893910	69247	115.76	20000	20000	18400	25750	13870	19810	19508.34	4.76	0	15486	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3502	34.61	1.74	12	0.38	560.00	11170.00	24450	20230510	-20.74	12150	20221026	59.51	24450	-20.74	20230510	15250	27.08	20230102	24450	-20.74	20230510	12150	59.51	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
48	20230824	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-360	5	-1.82	926964140	47367	79.18	20000	20000	18400	25750	13870	19810	19569.83	4.76	0	7439	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3515	34.73	1.74	12	0.26	560.00	11170.00	24450	20230510	-20.45	12150	20221026	60.08	24450	-20.45	20230510	15250	27.54	20230102	24450	-20.45	20230510	12150	60.08	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
49	20230824	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	19690	-120	5	-0.61	148531610	7485	12.51	20000	20000	19680	25750	13870	19810	19843.90	4.76	0	-4555	20523	20166	19943	19586	19363	20055	19475	90	5940	500	14260	10	1	18071353	3558	35.16	1.76	12	0.04	560.00	11170.00	24450	20230510	-19.47	12150	20221026	62.06	24450	-19.47	20230510	15250	29.11	20230102	24450	-19.47	20230510	12150	62.06	20221026	0.86	N	237880	500	90 억		860882	N	N	78	N	00	N
50	20230823	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	19810	-340	5	-1.69	1185606060	59467	90.24	20150	20300	19720	26150	14150	20150	19937.42	4.81	0	-8231	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	10	1	18071353	3580	35.38	1.77	12	0.33	560.00	11170.00	24450	20230510	-18.98	12150	20221026	63.05	24450	-18.98	20230510	15250	29.90	20230102	24450	-18.98	20230510	12150	63.05	20221026	0.85	N	237880	500	90 억		868550	N	N	78	N	00	N
51	20230823	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-430	5	-2.13	1139802130	57149	86.72	20150	20300	19720	26150	14150	20150	19944.39	4.81	0	-8357	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	10	1	18071353	3564	35.21	1.77	12	0.32	560.00	11170.00	24450	20230510	-19.35	12150	20221026	62.30	24450	-19.35	20230510	15250	29.31	20230102	24450	-19.35	20230510	12150	62.30	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
52	20230823	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	-290	5	-1.44	834825160	41742	63.34	20150	20300	19860	26150	14150	20150	19999.64	4.81	0	-4145	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	10	1	18071353	3589	35.46	1.78	12	0.23	560.00	11170.00	24450	20230510	-18.77	12150	20221026	63.46	24450	-18.77	20230510	15250	30.23	20230102	24450	-18.77	20230510	12150	63.46	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
53	20230823	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19930	-220	5	-1.09	666853850	33300	50.53	20150	20300	19910	26150	14150	20150	20025.64	4.81	0	864	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	10	1	18071353	3602	35.59	1.78	12	0.18	560.00	11170.00	24450	20230510	-18.49	12150	20221026	64.03	24450	-18.49	20230510	15250	30.69	20230102	24450	-18.49	20230510	12150	64.03	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
54	20230823	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	19980	-170	5	-0.84	611181360	30510	46.30	20150	20300	19910	26150	14150	20150	20032.17	4.81	0	2395	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	10	1	18071353	3611	35.68	1.79	12	0.17	560.00	11170.00	24450	20230510	-18.28	12150	20221026	64.44	24450	-18.28	20230510	15250	31.02	20230102	24450	-18.28	20230510	12150	64.44	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
55	20230823	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	537258060	26809	40.68	20150	20300	19910	26150	14150	20150	20040.21	4.81	0	3503	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	50	1	18071353	3623	35.80	1.79	12	0.15	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
56	20230823	100944	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	353063990	17642	26.77	20150	20200	19910	26150	14150	20150	20012.70	4.81	0	332	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	50	1	18071353	3623	35.80	1.79	12	0.10	560.00	11170.00	24450	20230510	-18.00	12150	20221026	65.02	24450	-18.00	20230510	15250	31.48	20230102	24450	-18.00	20230510	12150	65.02	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
57	20230823	090952	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	76195500	3796	5.76	20150	20200	19950	26150	14150	20150	20072.58	4.81	0	-1220	20956	20552	20246	19842	19536	20400	19690	90	6000	500	14500	50	1	18071353	3641	35.98	1.80	12	0.02	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.85	N	237880	500	90 억		868550	N	N	645	N	00	N
58	20230822	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	1305886610	64767	62.68	20600	20650	19940	26150	14150	20150	20162.86	4.77	0	6299	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3641	35.98	1.80	12	0.36	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.85	N	237880	500	90 억		861476	N	N	623	N	00	N
59	20230822	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-150	5	-0.74	1226497860	60816	58.86	20600	20650	19940	26150	14150	20150	20167.35	4.77	0	5907	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3614	35.71	1.79	12	0.34	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
60	20230822	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	1005505300	49777	48.18	20600	20650	19940	26150	14150	20150	20200.20	4.77	0	7345	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3632	35.89	1.80	12	0.28	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
61	20230822	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-50	5	-0.25	893532400	44194	42.77	20600	20650	19940	26150	14150	20150	20218.41	4.77	0	7223	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3632	35.89	1.80	12	0.24	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
62	20230822	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	50	2	0.25	789381500	39031	37.78	20600	20650	19940	26150	14150	20150	20224.48	4.77	0	6223	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3650	36.07	1.81	12	0.22	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
63	20230822	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	300	2	1.49	717930750	35512	34.37	20600	20650	19940	26150	14150	20150	20216.57	4.77	0	5165	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3696	36.52	1.83	12	0.20	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
64	20230822	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	482367550	23901	23.13	20600	20650	19940	26150	14150	20150	20181.90	4.77	0	-1497	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3641	35.98	1.80	12	0.13	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
65	20230822	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	100	2	0.50	144724900	7102	6.87	20600	20650	20200	26150	14150	20150	20378.05	4.77	0	-3575	20983	20566	20033	19616	19083	20300	19350	90	6000	500	14500	50	1	18071353	3659	36.16	1.81	12	0.04	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.85	N	237880	500	90 억		861476	N	N	928	N	00	N
66	20230821	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-50	5	-0.25	2062438140	102664	42.86	20200	20450	19500	26250	14150	20200	20089.14	4.71	0	10364	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3641	35.98	1.80	12	0.57	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.85	N	237880	500	90 억		850958	N	N	904	N	00	N
67	20230821	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	50	2	0.25	2000152690	99574	41.57	20200	20450	19500	26250	14150	20200	20087.10	4.71	0	10476	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3659	36.16	1.81	12	0.55	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
68	20230821	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	0	3	0.00	1750127740	87174	36.39	20200	20450	19500	26250	14150	20200	20076.26	4.71	0	8512	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3650	36.07	1.81	12	0.48	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
69	20230821	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	50	2	0.25	1617659040	80641	33.66	20200	20450	19500	26250	14150	20200	20060.01	4.71	0	8137	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3659	36.16	1.81	12	0.45	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
70	20230821	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	100	2	0.50	1469458840	73332	30.61	20200	20450	19500	26250	14150	20200	20038.44	4.71	0	6575	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3668	36.25	1.82	12	0.41	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
71	20230821	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	0	3	0.00	1215196190	60822	25.39	20200	20450	19500	26250	14150	20200	19979.55	4.71	0	3751	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3650	36.07	1.81	12	0.34	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
72	20230821	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	150	2	0.74	870327790	43672	18.23	20200	20450	19500	26250	14150	20200	19928.74	4.71	0	2761	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	50	1	18071353	3678	36.34	1.82	12	0.24	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
73	20230821	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-600	5	-2.97	332052700	16802	7.01	20200	20200	19500	26250	14150	20200	19762.69	4.71	0	-1267	22266	21232	20516	19482	18766	21750	20000	90	6050	500	14540	10	1	18071353	3542	35.00	1.75	12	0.09	560.00	11170.00	24450	20230510	-19.84	12150	20221026	61.32	24450	-19.84	20230510	15250	28.52	20230102	24450	-19.84	20230510	12150	61.32	20221026	0.85	N	237880	500	90 억		850958	N	N	23	N	00	N
74	20230818	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-150	5	-0.74	4922733500	237641	139.12	19980	21550	19800	26450	14250	20350	20716.32	4.72	0	-3919	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3650	36.07	1.81	12	1.32	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.83	N	237880	500	90 억		853401	N	N	23	N	00	N
75	20230818	150925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	100	2	0.49	4656560250	224487	131.42	19980	21550	19800	26450	14250	20350	20744.41	4.72	0	-6991	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3696	36.52	1.83	12	1.24	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
76	20230818	140932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	200	2	0.98	4223870050	203211	118.96	19980	21550	19800	26450	14250	20350	20787.21	4.72	0	-2822	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3714	36.70	1.84	12	1.12	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
77	20230818	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	200	2	0.98	4020826500	193318	113.17	19980	21550	19800	26450	14250	20350	20800.74	4.72	0	-2582	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3714	36.70	1.84	12	1.07	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
78	20230818	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	200	2	0.98	3872907900	186110	108.95	19980	21550	19800	26450	14250	20350	20811.60	4.72	0	-4564	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3714	36.70	1.84	12	1.03	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
79	20230818	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	0	3	0.00	3625022800	174017	101.87	19980	21550	19800	26450	14250	20350	20833.47	4.72	0	-6410	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3678	36.34	1.82	12	0.96	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
80	20230818	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	150	2	0.74	3184737150	152424	89.23	19980	21550	19800	26450	14250	20350	20896.56	4.72	0	-14308	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3705	36.61	1.84	12	0.84	560.00	11170.00	24450	20230510	-16.16	12150	20221026	68.72	24450	-16.16	20230510	15250	34.43	20230102	24450	-16.16	20230510	12150	68.72	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
81	20230818	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	300	2	1.47	638431550	31241	18.29	19980	20850	19800	26450	14250	20350	20437.75	4.72	0	847	21350	20850	20450	19950	19550	20650	19750	90	6100	500	14650	50	1	18071353	3732	36.88	1.85	12	0.17	560.00	11170.00	24450	20230510	-15.54	12150	20221026	69.96	24450	-15.54	20230510	15250	35.41	20230102	24450	-15.54	20230510	12150	69.96	20221026	0.83	N	237880	500	90 억		853401	N	N	1111	N	00	N
82	20230817	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-600	5	-2.86	3400459950	167271	43.27	20750	20950	20050	27200	14700	20950	20324.79	4.57	0	27083	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3678	36.34	1.82	12	0.93	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.85	N	237880	500	90 억		825661	N	N	1111	N	00	N
83	20230817	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-500	5	-2.39	3199611150	157409	40.72	20750	20950	20050	27200	14700	20950	20322.33	4.57	0	27629	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3696	36.52	1.83	12	0.87	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
84	20230817	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-650	5	-3.10	2363101850	116031	30.02	20750	20950	20150	27200	14700	20950	20360.51	4.57	0	24667	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3668	36.25	1.82	12	0.64	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
85	20230817	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-550	5	-2.63	2032411300	99742	25.80	20750	20950	20150	27200	14700	20950	20370.26	4.57	0	20670	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3687	36.43	1.83	12	0.55	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
86	20230817	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-700	5	-3.34	1655003250	81107	20.98	20750	20950	20200	27200	14700	20950	20397.66	4.57	0	16434	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3659	36.16	1.81	12	0.45	560.00	11170.00	24450	20230510	-17.18	12150	20221026	66.67	24450	-17.18	20230510	15250	32.79	20230102	24450	-17.18	20230510	12150	66.67	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
87	20230817	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-650	5	-3.10	1433807200	70211	18.16	20750	20950	20200	27200	14700	20950	20412.95	4.57	0	13836	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3668	36.25	1.82	12	0.39	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
88	20230817	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-550	5	-2.63	1026196600	50158	12.98	20750	20950	20250	27200	14700	20950	20448.23	4.57	0	12543	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3687	36.43	1.83	12	0.28	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
89	20230817	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-550	5	-2.63	240565050	11656	3.02	20750	20950	20400	27200	14700	20950	20606.13	4.57	0	2751	22916	21932	21066	20082	19216	21500	19650	90	6250	500	15080	50	1	18071353	3687	36.43	1.83	12	0.06	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.85	N	237880	500	90 억		825661	N	N	266	N	00	N
90	20230816	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-1000	5	-4.56	8016340500	385144	118.18	22000	22050	20200	28500	15400	21950	20813.47	4.89	0	-51698	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3786	37.41	1.88	12	2.13	560.00	11170.00	24450	20230510	-14.31	12150	20221026	72.43	24450	-14.31	20230510	15250	37.38	20230102	24450	-14.31	20230510	12150	72.43	20221026	0.92	N	237880	500	90 억		883476	N	N	266	N	00	N
91	20230816	150933	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-650	5	-2.96	7537451800	362549	111.25	22000	22050	20200	28500	15400	21950	20789.83	4.89	0	-45278	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3849	38.04	1.91	12	2.01	560.00	11170.00	24450	20230510	-12.88	12150	20221026	75.31	24450	-12.88	20230510	15250	39.67	20230102	24450	-12.88	20230510	12150	75.31	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
92	20230816	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-1550	5	-7.06	5246000850	253711	77.85	22000	22050	20200	28500	15400	21950	20676.55	4.89	0	-7391	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3687	36.43	1.83	12	1.40	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
93	20230816	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1500	5	-6.83	4616625950	222811	68.37	22000	22050	20250	28500	15400	21950	20719.34	4.89	0	-8321	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3696	36.52	1.83	12	1.23	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
94	20230816	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-1400	5	-6.38	4055091350	195371	59.95	22000	22050	20250	28500	15400	21950	20755.21	4.89	0	-13630	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3714	36.70	1.84	12	1.08	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
95	20230816	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-1500	5	-6.83	3254316750	156094	47.90	22000	22050	20400	28500	15400	21950	20847.71	4.89	0	-12797	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3696	36.52	1.83	12	0.86	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
96	20230816	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-1300	5	-5.92	2358520750	112457	34.51	22000	22050	20400	28500	15400	21950	20971.74	4.89	0	-9164	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3732	36.88	1.85	12	0.62	560.00	11170.00	24450	20230510	-15.54	12150	20221026	69.96	24450	-15.54	20230510	15250	35.41	20230102	24450	-15.54	20230510	12150	69.96	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
97	20230816	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-550	5	-2.51	522114400	24122	7.40	22000	22050	21200	28500	15400	21950	21643.42	4.89	0	-7406	22850	22400	22050	21600	21250	22225	21425	90	6550	500	15800	50	1	18071353	3867	38.21	1.92	12	0.13	560.00	11170.00	24450	20230510	-12.47	12150	20221026	76.13	24450	-12.47	20230510	15250	40.33	20230102	24450	-12.47	20230510	12150	76.13	20221026	0.92	N	237880	500	90 억		883476	N	N	117	N	00	N
98	20230814	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	250	2	1.15	7114993550	322782	35.10	22250	22500	21700	28200	15200	21700	22043.15	5.10	0	-38585	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3967	39.20	1.97	12	1.79	560.00	11170.00	24450	20230510	-10.22	12150	20221026	80.66	24450	-10.22	20230510	15250	43.93	20230102	24450	-10.22	20230510	12150	80.66	20221026	0.74	N	237880	500	90 억		921197	N	N	117	N	00	N
99	20230814	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	400	2	1.84	6792702450	308129	33.50	22250	22500	21700	28200	15200	21700	22045.00	5.10	0	-36527	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3994	39.46	1.98	12	1.71	560.00	11170.00	24450	20230510	-9.61	12150	20221026	81.89	24450	-9.61	20230510	15250	44.92	20230102	24450	-9.61	20230510	12150	81.89	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
100	20230814	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	100	2	0.46	6036616250	273523	29.74	22250	22500	21750	28200	15200	21700	22069.87	5.10	0	-34514	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3940	38.93	1.95	12	1.51	560.00	11170.00	24450	20230510	-10.84	12150	20221026	79.42	24450	-10.84	20230510	15250	42.95	20230102	24450	-10.84	20230510	12150	79.42	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
101	20230814	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	350	2	1.61	5494704500	248912	27.06	22250	22500	21750	28200	15200	21700	22074.89	5.10	0	-23461	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3985	39.38	1.97	12	1.38	560.00	11170.00	24450	20230510	-9.82	12150	20221026	81.48	24450	-9.82	20230510	15250	44.59	20230102	24450	-9.82	20230510	12150	81.48	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
102	20230814	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	200	2	0.92	5063855550	229366	24.94	22250	22500	21750	28200	15200	21700	22077.62	5.10	0	-16717	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3958	39.11	1.96	12	1.27	560.00	11170.00	24450	20230510	-10.43	12150	20221026	80.25	24450	-10.43	20230510	15250	43.61	20230102	24450	-10.43	20230510	12150	80.25	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
103	20230814	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	250	2	1.15	4492217050	203240	22.10	22250	22500	21800	28200	15200	21700	22103.02	5.10	0	-11903	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3967	39.20	1.97	12	1.12	560.00	11170.00	24450	20230510	-10.22	12150	20221026	80.66	24450	-10.22	20230510	15250	43.93	20230102	24450	-10.22	20230510	12150	80.66	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
104	20230814	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	350	2	1.61	3699868600	167079	18.17	22250	22500	21850	28200	15200	21700	22144.43	5.10	0	-10651	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	3985	39.38	1.97	12	0.92	560.00	11170.00	24450	20230510	-9.82	12150	20221026	81.48	24450	-9.82	20230510	15250	44.59	20230102	24450	-9.82	20230510	12150	81.48	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
105	20230814	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	650	2	3.00	1247341700	56035	6.09	22250	22500	22050	28200	15200	21700	22260.05	5.10	0	634	24100	22900	22300	21100	20500	22600	20800	90	6500	500	15620	50	1	18071353	4039	39.91	2.00	12	0.31	560.00	11170.00	24450	20230510	-8.59	12150	20221026	83.95	24450	-8.59	20230510	15250	46.56	20230102	24450	-8.59	20230510	12150	83.95	20221026	0.74	N	237880	500	90 억		921197	N	N	407	N	00	N
106	20230811	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-1700	5	-7.26	20478956050	912158	37.01	22950	23500	21700	30400	16400	23400	22449.05	5.29	0	-38012	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	3921	38.75	1.94	12	5.05	560.00	11170.00	24450	20230510	-11.25	12150	20221026	78.60	24450	-11.25	20230510	15250	42.30	20230102	24450	-11.25	20230510	12150	78.60	20221026	0.71	N	237880	500	90 억		955986	N	N	407	N	00	N
107	20230811	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-1600	5	-6.84	19673679800	875127	35.50	22950	23500	21800	30400	16400	23400	22476.88	5.29	0	-40338	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	3940	38.93	1.95	12	4.84	560.00	11170.00	24450	20230510	-10.84	12150	20221026	79.42	24450	-10.84	20230510	15250	42.95	20230102	24450	-10.84	20230510	12150	79.42	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
108	20230811	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-1300	5	-5.56	18091676550	803124	32.58	22950	23500	21800	30400	16400	23400	22522.42	5.29	0	-22193	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	3994	39.46	1.98	12	4.44	560.00	11170.00	24450	20230510	-9.61	12150	20221026	81.89	24450	-9.61	20230510	15250	44.92	20230102	24450	-9.61	20230510	12150	81.89	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
109	20230811	130903	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-1200	5	-5.13	17167571700	761491	30.89	22950	23500	21800	30400	16400	23400	22540.33	5.29	0	-16041	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	4012	39.64	1.99	12	4.21	560.00	11170.00	24450	20230510	-9.20	12150	20221026	82.72	24450	-9.20	20230510	15250	45.57	20230102	24450	-9.20	20230510	12150	82.72	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
110	20230811	120855	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1350	5	-5.77	16345287200	724289	29.39	22950	23500	21800	30400	16400	23400	22562.90	5.29	0	-5341	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	3985	39.38	1.97	12	4.01	560.00	11170.00	24450	20230510	-9.82	12150	20221026	81.48	24450	-9.82	20230510	15250	44.59	20230102	24450	-9.82	20230510	12150	81.48	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
111	20230811	110856	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1350	5	-5.77	15436138450	682935	27.71	22950	23500	21800	30400	16400	23400	22598.12	5.29	0	14030	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	3985	39.38	1.97	12	3.78	560.00	11170.00	24450	20230510	-9.82	12150	20221026	81.48	24450	-9.82	20230510	15250	44.59	20230102	24450	-9.82	20230510	12150	81.48	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
112	20230811	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-1250	5	-5.34	11900312500	523328	21.23	22950	23500	21950	30400	16400	23400	22734.78	5.29	0	5246	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	4003	39.55	1.98	12	2.90	560.00	11170.00	24450	20230510	-9.41	12150	20221026	82.30	24450	-9.41	20230510	15250	45.25	20230102	24450	-9.41	20230510	12150	82.30	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
113	20230811	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-250	5	-1.07	4427153750	193639	7.86	22950	23400	22350	30400	16400	23400	22852.01	5.29	0	8065	26766	25082	22716	21032	18666	25925	21875	90	7000	500	16840	50	1	18071353	4184	41.34	2.07	12	1.07	560.00	11170.00	24450	20230510	-5.32	12150	20221026	90.53	24450	-5.32	20230510	15250	51.80	20230102	24450	-5.32	20230510	12150	90.53	20221026	0.71	N	237880	500	90 억		955986	N	N	12	N	00	N
114	20230810	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	4360	2	22.90	55466245650	2439201	2198.35	20550	24400	20350	24750	13330	19040	22738.79	4.98	0	111889	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4229	41.79	2.09	12	13.50	560.00	11170.00	24450	20230510	-4.29	12150	20221026	92.59	24450	-4.29	20230510	15250	53.44	20230102	24450	-4.29	20230510	12150	92.59	20221026	0.73	N	237880	500	90 억		900791	N	N	12	N	00	N
115	20230810	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	4310	2	22.64	52251950050	2302487	2075.14	20550	24400	20350	24750	13330	19040	22693.70	4.98	0	119522	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4220	41.70	2.09	12	12.74	560.00	11170.00	24450	20230510	-4.50	12150	20221026	92.18	24450	-4.50	20230510	15250	53.11	20230102	24450	-4.50	20230510	12150	92.18	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
116	20230810	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	4310	2	22.64	47314923150	2088134	1881.95	20550	24400	20350	24750	13330	19040	22658.95	4.98	0	105025	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4220	41.70	2.09	12	11.55	560.00	11170.00	24450	20230510	-4.50	12150	20221026	92.18	24450	-4.50	20230510	15250	53.11	20230102	24450	-4.50	20230510	12150	92.18	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
117	20230810	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	5010	2	26.31	38918113150	1729957	1559.14	20550	24400	20350	24750	13330	19040	22496.58	4.98	0	108650	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4346	42.95	2.15	12	9.57	560.00	11170.00	24450	20230510	-1.64	12150	20221026	97.94	24450	-1.64	20230510	15250	57.70	20230102	24450	-1.64	20230510	12150	97.94	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
118	20230810	120900	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	3210	2	16.86	23873153500	1089013	981.48	20550	22600	20350	24750	13330	19040	21921.83	4.98	0	93095	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4021	39.73	1.99	12	6.03	560.00	11170.00	24450	20230510	-9.00	12150	20221026	83.13	24450	-9.00	20230510	15250	45.90	20230102	24450	-9.00	20230510	12150	83.13	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
119	20230810	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	3160	2	16.60	21605712200	986538	889.13	20550	22600	20350	24750	13330	19040	21900.54	4.98	0	97400	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	4012	39.64	1.99	12	5.46	560.00	11170.00	24450	20230510	-9.20	12150	20221026	82.72	24450	-9.20	20230510	15250	45.57	20230102	24450	-9.20	20230510	12150	82.72	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
120	20230810	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	2810	2	14.76	17563265250	804831	725.36	20550	22600	20350	24750	13330	19040	21822.30	4.98	0	84526	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	3949	39.02	1.96	12	4.45	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
121	20230810	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	2110	2	11.08	3603795050	172616	155.57	20550	21450	20350	24750	13330	19040	20877.53	4.98	0	893	20213	19626	19263	18676	18313	19445	18495	90	5710	500	13700	50	1	18071353	3822	37.77	1.89	12	0.96	560.00	11170.00	24450	20230510	-13.50	12150	20221026	74.07	24450	-13.50	20230510	15250	38.69	20230102	24450	-13.50	20230510	12150	74.07	20221026	0.73	N	237880	500	90 억		900791	N	N	467	N	00	N
122	20230809	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-570	5	-2.91	2103446070	109985	57.04	19850	19850	18900	25450	13730	19610	19124.95	5.20	0	-40239	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3441	34.00	1.70	12	0.61	560.00	11170.00	24450	20230510	-22.13	12150	20221026	56.71	24450	-22.13	20230510	15250	24.85	20230102	24450	-22.13	20230510	12150	56.71	20221026	0.75	N	237880	500	90 억		939297	N	N	467	N	00	N
123	20230809	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-570	5	-2.91	2006253260	104880	54.39	19850	19850	18900	25450	13730	19610	19129.04	5.20	0	-38602	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3441	34.00	1.70	12	0.58	560.00	11170.00	24450	20230510	-22.13	12150	20221026	56.71	24450	-22.13	20230510	15250	24.85	20230102	24450	-22.13	20230510	12150	56.71	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
124	20230809	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	-660	5	-3.37	1754346660	91636	47.52	19850	19850	18900	25450	13730	19610	19144.73	5.20	0	-34286	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3425	33.84	1.70	12	0.51	560.00	11170.00	24450	20230510	-22.49	12150	20221026	55.97	24450	-22.49	20230510	15250	24.26	20230102	24450	-22.49	20230510	12150	55.97	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
125	20230809	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	18980	-630	5	-3.21	1525445670	79560	41.26	19850	19850	18900	25450	13730	19610	19173.53	5.20	0	-28754	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3430	33.89	1.70	12	0.44	560.00	11170.00	24450	20230510	-22.37	12150	20221026	56.21	24450	-22.37	20230510	15250	24.46	20230102	24450	-22.37	20230510	12150	56.21	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
126	20230809	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-650	5	-3.31	1399182250	72906	37.81	19850	19850	18900	25450	13730	19610	19191.59	5.20	0	-25456	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3426	33.86	1.70	12	0.40	560.00	11170.00	24450	20230510	-22.45	12150	20221026	56.05	24450	-22.45	20230510	15250	24.33	20230102	24450	-22.45	20230510	12150	56.05	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
127	20230809	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	-580	5	-2.96	1182350810	61469	31.88	19850	19850	18900	25450	13730	19610	19234.91	5.20	0	-23465	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3439	33.98	1.70	12	0.34	560.00	11170.00	24450	20230510	-22.17	12150	20221026	56.63	24450	-22.17	20230510	15250	24.79	20230102	24450	-22.17	20230510	12150	56.63	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
128	20230809	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	-580	5	-2.96	813144050	42038	21.80	19850	19850	19010	25450	13730	19610	19343.07	5.20	0	-16479	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3439	33.98	1.70	12	0.23	560.00	11170.00	24450	20230510	-22.17	12150	20221026	56.63	24450	-22.17	20230510	15250	24.79	20230102	24450	-22.17	20230510	12150	56.63	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
129	20230809	090844	57	100.00	KOSDAQ		화학	N	N	N	N		N	19490	-120	5	-0.61	125666940	6382	3.31	19850	19850	19490	25450	13730	19610	19690.84	5.20	0	-3968	20810	20210	19900	19300	18990	20055	19145	90	5860	500	14110	10	1	18071353	3522	34.80	1.74	12	0.04	560.00	11170.00	24450	20230510	-20.29	12150	20221026	60.41	24450	-20.29	20230510	15250	27.80	20230102	24450	-20.29	20230510	12150	60.41	20221026	0.75	N	237880	500	90 억		939297	N	N	502	N	00	N
130	20230808	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-310	5	-1.56	3838645090	192347	63.50	20350	20500	19590	25850	13950	19920	19956.94	5.27	0	-8190	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3544	35.02	1.76	12	1.06	560.00	11170.00	24450	20230510	-19.80	12150	20221026	61.40	24450	-19.80	20230510	15250	28.59	20230102	24450	-19.80	20230510	12150	61.40	20221026	0.76	N	237880	500	90 억		952772	N	N	502	N	00	N
131	20230808	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-280	5	-1.41	3730105070	186816	61.67	20350	20500	19590	25850	13950	19920	19966.73	5.27	0	-8744	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3549	35.07	1.76	12	1.03	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
132	20230808	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-260	5	-1.31	3169465530	158444	52.31	20350	20500	19590	25850	13950	19920	20003.70	5.27	0	-5631	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3553	35.11	1.76	12	0.88	560.00	11170.00	24450	20230510	-19.59	12150	20221026	61.81	24450	-19.59	20230510	15250	28.92	20230102	24450	-19.59	20230510	12150	61.81	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
133	20230808	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	19710	-210	5	-1.05	2926451520	146106	48.23	20350	20500	19590	25850	13950	19920	20029.65	5.27	0	-9631	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3562	35.20	1.76	12	0.81	560.00	11170.00	24450	20230510	-19.39	12150	20221026	62.22	24450	-19.39	20230510	15250	29.25	20230102	24450	-19.39	20230510	12150	62.22	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
134	20230808	120844	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-220	5	-1.10	2751624170	137239	45.31	20350	20500	19590	25850	13950	19920	20049.87	5.27	0	-13710	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3560	35.18	1.76	12	0.76	560.00	11170.00	24450	20230510	-19.43	12150	20221026	62.14	24450	-19.43	20230510	15250	29.18	20230102	24450	-19.43	20230510	12150	62.14	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
135	20230808	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	20	2	0.10	2503734720	124716	41.17	20350	20500	19590	25850	13950	19920	20075.49	5.27	0	-11722	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3603	35.61	1.79	12	0.69	560.00	11170.00	24450	20230510	-18.45	12150	20221026	64.12	24450	-18.45	20230510	15250	30.75	20230102	24450	-18.45	20230510	12150	64.12	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
136	20230808	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	230	2	1.15	1917489680	95610	31.56	20350	20500	19590	25850	13950	19920	20055.33	5.27	0	-22914	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	50	1	18071353	3641	35.98	1.80	12	0.53	560.00	11170.00	24450	20230510	-17.59	12150	20221026	65.84	24450	-17.59	20230510	15250	32.13	20230102	24450	-17.59	20230510	12150	65.84	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
137	20230808	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-120	5	-0.60	783857390	39017	12.88	20350	20500	19590	25850	13950	19920	20090.15	5.27	0	-14616	21073	20496	19673	19096	18273	20785	19385	90	5950	500	14340	10	1	18071353	3578	35.36	1.77	12	0.22	560.00	11170.00	24450	20230510	-19.02	12150	20221026	62.96	24450	-19.02	20230510	15250	29.84	20230102	24450	-19.02	20230510	12150	62.96	20221026	0.76	N	237880	500	90 억		952772	N	N	425	N	00	N
138	20230807	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	880	2	4.62	5911201340	300861	192.04	19040	20250	18850	24750	13330	19040	19647.20	5.30	0	21967	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3600	35.57	1.78	12	1.66	560.00	11170.00	24450	20230510	-18.53	12150	20221026	63.95	24450	-18.53	20230510	15250	30.62	20230102	24450	-18.53	20230510	12150	63.95	20221026	0.76	N	237880	500	90 억		957615	N	N	425	N	00	N
139	20230807	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	19840	800	2	4.20	5673485940	288874	184.39	19040	20250	18850	24750	13330	19040	19640.03	5.30	0	21463	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3585	35.43	1.78	12	1.60	560.00	11170.00	24450	20230510	-18.85	12150	20221026	63.29	24450	-18.85	20230510	15250	30.10	20230102	24450	-18.85	20230510	12150	63.29	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
140	20230807	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	350	2	1.84	3387288270	174263	111.23	19040	19920	18850	24750	13330	19040	19437.83	5.30	0	23268	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3504	34.62	1.74	12	0.96	560.00	11170.00	24450	20230510	-20.70	12150	20221026	59.59	24450	-20.70	20230510	15250	27.15	20230102	24450	-20.70	20230510	12150	59.59	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
141	20230807	130837	57	100.00	KOSDAQ		화학	N	N	N	N		N	19390	350	2	1.84	3079920110	158409	101.11	19040	19920	18850	24750	13330	19040	19442.87	5.30	0	23113	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3504	34.62	1.74	12	0.88	560.00	11170.00	24450	20230510	-20.70	12150	20221026	59.59	24450	-20.70	20230510	15250	27.15	20230102	24450	-20.70	20230510	12150	59.59	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
142	20230807	120836	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	440	2	2.31	2601492020	133791	85.40	19040	19920	18850	24750	13330	19040	19444.49	5.30	0	24778	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3520	34.79	1.74	12	0.74	560.00	11170.00	24450	20230510	-20.33	12150	20221026	60.33	24450	-20.33	20230510	15250	27.74	20230102	24450	-20.33	20230510	12150	60.33	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
143	20230807	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	540	2	2.84	1596886320	82964	52.96	19040	19590	18850	24750	13330	19040	19247.98	5.30	0	14651	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3538	34.96	1.75	12	0.46	560.00	11170.00	24450	20230510	-19.92	12150	20221026	61.15	24450	-19.92	20230510	15250	28.39	20230102	24450	-19.92	20230510	12150	61.15	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
144	20230807	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	0	3	0.00	756924220	39709	25.35	19040	19310	18850	24750	13330	19040	19061.79	5.30	0	1074	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3441	34.00	1.70	12	0.22	560.00	11170.00	24450	20230510	-22.13	12150	20221026	56.71	24450	-22.13	20230510	15250	24.85	20230102	24450	-22.13	20230510	12150	56.71	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
145	20230807	090837	57	100.00	KOSDAQ		화학	N	N	N	N		N	19120	80	2	0.42	324704510	17055	10.89	19040	19260	18850	24750	13330	19040	19038.67	5.30	0	-463	19766	19402	18756	18392	17746	19585	18575	90	5710	500	13700	10	1	18071353	3455	34.14	1.71	12	0.09	560.00	11170.00	24450	20230510	-21.80	12150	20221026	57.37	24450	-21.80	20230510	15250	25.38	20230102	24450	-21.80	20230510	12150	57.37	20221026	0.76	N	237880	500	90 억		957615	N	N	462	N	00	N
146	20230804	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	940	2	5.19	2928872640	155669	575.66	18250	19120	18110	23500	12670	18100	18814.65	5.31	0	22026	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3441	34.00	1.70	12	0.86	560.00	11170.00	24450	20230510	-22.13	12150	20221026	56.71	24450	-22.13	20230510	15250	24.85	20230102	24450	-22.13	20230510	12150	56.71	20221026	0.75	N	237880	500	90 억		960378	N	N	462	N	00	N
147	20230804	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18850	750	2	4.14	2491679360	132615	490.40	18250	19120	18110	23500	12670	18100	18789.11	5.31	0	31637	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3406	33.66	1.69	12	0.73	560.00	11170.00	24450	20230510	-22.90	12150	20221026	55.14	24450	-22.90	20230510	15250	23.61	20230102	24450	-22.90	20230510	12150	55.14	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
148	20230804	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	18780	680	2	3.76	1819451350	96865	358.20	18250	19120	18110	23500	12670	18100	18783.76	5.31	0	28000	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3394	33.54	1.68	12	0.54	560.00	11170.00	24450	20230510	-23.19	12150	20221026	54.57	24450	-23.19	20230510	15250	23.15	20230102	24450	-23.19	20230510	12150	54.57	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
149	20230804	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18810	710	2	3.92	1460095670	77743	287.49	18250	19120	18110	23500	12670	18100	18781.54	5.31	0	22414	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3399	33.59	1.68	12	0.43	560.00	11170.00	24450	20230510	-23.07	12150	20221026	54.81	24450	-23.07	20230510	15250	23.34	20230102	24450	-23.07	20230510	12150	54.81	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
150	20230804	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	18680	580	2	3.20	1311826560	69821	258.19	18250	19120	18110	23500	12670	18100	18788.97	5.31	0	20535	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3376	33.36	1.67	12	0.39	560.00	11170.00	24450	20230510	-23.60	12150	20221026	53.74	24450	-23.60	20230510	15250	22.49	20230102	24450	-23.60	20230510	12150	53.74	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
151	20230804	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	650	2	3.59	1106542910	58839	217.58	18250	19120	18110	23500	12670	18100	18806.94	5.31	0	19772	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3388	33.48	1.68	12	0.33	560.00	11170.00	24450	20230510	-23.31	12150	20221026	54.32	24450	-23.31	20230510	15250	22.95	20230102	24450	-23.31	20230510	12150	54.32	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
152	20230804	100820	57	100.00	KOSDAQ		화학	N	N	N	N		N	18860	760	2	4.20	917472630	48766	180.33	18250	19120	18110	23500	12670	18100	18814.58	5.31	0	18685	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3408	33.68	1.69	12	0.27	560.00	11170.00	24450	20230510	-22.86	12150	20221026	55.23	24450	-22.86	20230510	15250	23.67	20230102	24450	-22.86	20230510	12150	55.23	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
153	20230804	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	30	2	0.17	30504190	1682	6.22	18250	18250	18110	23500	12670	18100	18136.87	5.31	0	236	18540	18320	18040	17820	17540	18430	17930	90	5415	500	13030	10	1	18071353	3276	32.38	1.62	12	0.01	560.00	11170.00	24450	20230510	-25.85	12150	20221026	49.22	24450	-25.85	20230510	15250	18.89	20230102	24450	-25.85	20230510	12150	49.22	20221026	0.75	N	237880	500	90 억		960378	N	N	162	N	00	N
154	20230803	160823	57	100.00	KOSDAQ		화학	N	N	N	N		N	18100	70	2	0.39	486984070	27006	24.46	18090	18260	17760	23400	12630	18030	18032.38	5.32	0	-1579	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3271	32.32	1.62	12	0.15	560.00	11170.00	24450	20230510	-25.97	12150	20221026	48.97	24450	-25.97	20230510	15250	18.69	20230102	24450	-25.97	20230510	12150	48.97	20221026	0.73	N	237880	500	90 억		961957	N	N	162	N	00	N
155	20230803	150830	57	100.00	KOSDAQ		화학	N	N	N	N		N	18110	80	2	0.44	474710860	26327	23.85	18090	18260	17760	23400	12630	18030	18031.33	5.32	0	-1796	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3273	32.34	1.62	12	0.15	560.00	11170.00	24450	20230510	-25.93	12150	20221026	49.05	24450	-25.93	20230510	15250	18.75	20230102	24450	-25.93	20230510	12150	49.05	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
156	20230803	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	100	2	0.55	403588190	22397	20.29	18090	18260	17760	23400	12630	18030	18019.74	5.32	0	488	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3276	32.38	1.62	12	0.12	560.00	11170.00	24450	20230510	-25.85	12150	20221026	49.22	24450	-25.85	20230510	15250	18.89	20230102	24450	-25.85	20230510	12150	49.22	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
157	20230803	130825	57	100.00	KOSDAQ		화학	N	N	N	N		N	18150	120	2	0.67	341032660	18945	17.16	18090	18260	17760	23400	12630	18030	18001.20	5.32	0	-49	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3280	32.41	1.62	12	0.10	560.00	11170.00	24450	20230510	-25.77	12150	20221026	49.38	24450	-25.77	20230510	15250	19.02	20230102	24450	-25.77	20230510	12150	49.38	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
158	20230803	120828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	0	3	0.00	307682660	17103	15.49	18090	18260	17760	23400	12630	18030	17989.98	5.32	0	-8	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3258	32.20	1.61	12	0.09	560.00	11170.00	24450	20230510	-26.26	12150	20221026	48.40	24450	-26.26	20230510	15250	18.23	20230102	24450	-26.26	20230510	12150	48.40	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
159	20230803	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	17930	-100	5	-0.55	267744710	14886	13.48	18090	18260	17760	23400	12630	18030	17986.34	5.32	0	685	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3240	32.02	1.61	12	0.08	560.00	11170.00	24450	20230510	-26.67	12150	20221026	47.57	24450	-26.67	20230510	15250	17.57	20230102	24450	-26.67	20230510	12150	47.57	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
160	20230803	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	18070	40	2	0.22	183054120	10199	9.24	18090	18180	17760	23400	12630	18030	17948.24	5.32	0	-1124	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3265	32.27	1.62	12	0.06	560.00	11170.00	24450	20230510	-26.09	12150	20221026	48.72	24450	-26.09	20230510	15250	18.49	20230102	24450	-26.09	20230510	12150	48.72	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
161	20230803	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	17870	-160	5	-0.89	13055010	726	0.66	18090	18090	17810	23400	12630	18030	17982.11	5.32	0	-212	19130	18580	18240	17690	17350	18410	17520	90	5385	500	12980	10	1	18071353	3229	31.91	1.60	12	0.00	560.00	11170.00	24450	20230510	-26.91	12150	20221026	47.08	24450	-26.91	20230510	15250	17.18	20230102	24450	-26.91	20230510	12150	47.08	20221026	0.73	N	237880	500	90 억		961957	N	N	748	N	00	N
162	20230802	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-230	5	-1.26	2008085530	110303	219.06	18360	18790	17900	23700	12790	18260	18205.27	5.11	0	39078	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3258	32.20	1.61	12	0.61	560.00	11170.00	24450	20230510	-26.26	12150	20221026	48.40	24450	-26.26	20230510	15250	18.23	20230102	24450	-26.26	20230510	12150	48.40	20221026	0.73	N	237880	500	90 억		922603	N	N	748	N	00	N
163	20230802	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-80	5	-0.44	1975045520	108472	215.43	18360	18790	17900	23700	12790	18260	18207.88	5.11	0	38316	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3285	32.46	1.63	12	0.60	560.00	11170.00	24450	20230510	-25.64	12150	20221026	49.63	24450	-25.64	20230510	15250	19.21	20230102	24450	-25.64	20230510	12150	49.63	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
164	20230802	140824	57	100.00	KOSDAQ		화학	N	N	N	N		N	18000	-260	5	-1.42	1585276980	86841	172.47	18360	18790	17900	23700	12790	18260	18254.94	5.11	0	23254	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3253	32.14	1.61	12	0.48	560.00	11170.00	24450	20230510	-26.38	12150	20221026	48.15	24450	-26.38	20230510	15250	18.03	20230102	24450	-26.38	20230510	12150	48.15	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
165	20230802	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	18030	-230	5	-1.26	1295010220	70719	140.45	18360	18790	17900	23700	12790	18260	18312.06	5.11	0	14223	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3258	32.20	1.61	12	0.39	560.00	11170.00	24450	20230510	-26.26	12150	20221026	48.40	24450	-26.26	20230510	15250	18.23	20230102	24450	-26.26	20230510	12150	48.40	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
166	20230802	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	18060	-200	5	-1.10	1027552240	55838	110.90	18360	18790	18060	23700	12790	18260	18402.39	5.11	0	6066	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3264	32.25	1.62	12	0.31	560.00	11170.00	24450	20230510	-26.13	12150	20221026	48.64	24450	-26.13	20230510	15250	18.43	20230102	24450	-26.13	20230510	12150	48.64	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
167	20230802	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	50	2	0.27	729384320	39419	78.29	18360	18790	18270	23700	12790	18260	18503.38	5.11	0	3044	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3309	32.70	1.64	12	0.22	560.00	11170.00	24450	20230510	-25.11	12150	20221026	50.70	24450	-25.11	20230510	15250	20.07	20230102	24450	-25.11	20230510	12150	50.70	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
168	20230802	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18520	260	2	1.42	446265020	24026	47.72	18360	18790	18280	23700	12790	18260	18574.28	5.11	0	5177	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3347	33.07	1.66	12	0.13	560.00	11170.00	24450	20230510	-24.25	12150	20221026	52.43	24450	-24.25	20230510	15250	21.44	20230102	24450	-24.25	20230510	12150	52.43	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
169	20230802	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	240	2	1.31	76954250	4175	8.29	18360	18650	18280	23700	12790	18260	18432.24	5.11	0	-135	18886	18572	18296	17982	17706	18555	17965	90	5455	500	13140	10	1	18071353	3343	33.04	1.66	12	0.02	560.00	11170.00	24450	20230510	-24.34	12150	20221026	52.26	24450	-24.34	20230510	15250	21.31	20230102	24450	-24.34	20230510	12150	52.26	20221026	0.73	N	237880	500	90 억		922603	N	N	128	N	00	N
170	20230801	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	18260	0	3	0.00	916526390	50315	119.29	18260	18610	18020	23700	12790	18260	18215.77	5.06	0	4148	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3300	32.61	1.63	12	0.28	560.00	11170.00	24450	20230510	-25.32	12150	20221026	50.29	24450	-25.32	20230510	15250	19.74	20230102	24450	-25.32	20230510	12150	50.29	20221026	0.73	N	237880	500	90 억		914752	N	N	128	N	00	N
171	20230801	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	18140	-120	5	-0.66	882914860	48472	114.92	18260	18610	18020	23700	12790	18260	18214.95	5.06	0	3559	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3278	32.39	1.62	12	0.27	560.00	11170.00	24450	20230510	-25.81	12150	20221026	49.30	24450	-25.81	20230510	15250	18.95	20230102	24450	-25.81	20230510	12150	49.30	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
172	20230801	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	18020	-240	5	-1.31	767523160	42098	99.81	18260	18610	18020	23700	12790	18260	18231.82	5.06	0	-362	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3256	32.18	1.61	12	0.23	560.00	11170.00	24450	20230510	-26.30	12150	20221026	48.31	24450	-26.30	20230510	15250	18.16	20230102	24450	-26.30	20230510	12150	48.31	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
173	20230801	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	18120	-140	5	-0.77	585043020	32002	75.87	18260	18610	18080	23700	12790	18260	18281.45	5.06	0	-2298	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3275	32.36	1.62	12	0.18	560.00	11170.00	24450	20230510	-25.89	12150	20221026	49.14	24450	-25.89	20230510	15250	18.82	20230102	24450	-25.89	20230510	12150	49.14	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
174	20230801	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	18220	-40	5	-0.22	444287920	24260	57.52	18260	18610	18080	23700	12790	18260	18313.60	5.06	0	-1693	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3293	32.54	1.63	12	0.13	560.00	11170.00	24450	20230510	-25.48	12150	20221026	49.96	24450	-25.48	20230510	15250	19.48	20230102	24450	-25.48	20230510	12150	49.96	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
175	20230801	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	18350	90	2	0.49	338202730	18455	43.75	18260	18610	18080	23700	12790	18260	18325.80	5.06	0	-1460	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3316	32.77	1.64	12	0.10	560.00	11170.00	24450	20230510	-24.95	12150	20221026	51.03	24450	-24.95	20230510	15250	20.33	20230102	24450	-24.95	20230510	12150	51.03	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
176	20230801	100811	57	100.00	KOSDAQ		화학	N	N	N	N		N	18240	-20	5	-0.11	184415010	10118	23.99	18260	18380	18080	23700	12790	18260	18226.43	5.06	0	-1380	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3296	32.57	1.63	12	0.06	560.00	11170.00	24450	20230510	-25.40	12150	20221026	50.12	24450	-25.40	20230510	15250	19.61	20230102	24450	-25.40	20230510	12150	50.12	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N
177	20230801	090804	57	100.00	KOSDAQ		화학	N	N	N	N		N	18080	-180	5	-0.99	78903150	4320	10.24	18260	18380	18080	23700	12790	18260	18264.62	5.06	0	-1143	18626	18442	18086	17902	17546	18535	17995	90	5455	500	13140	10	1	18071353	3267	32.29	1.62	12	0.02	560.00	11170.00	24450	20230510	-26.05	12150	20221026	48.81	24450	-26.05	20230510	15250	18.56	20230102	24450	-26.05	20230510	12150	48.81	20221026	0.73	N	237880	500	90 억		914752	N	N	66	N	00	N