KissMeData/332290/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	161150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-35	5	-1.72	741749279	366908	230.65	2035	2070	1989	2645	1425	2035	2021.63	1.14	0	-127091	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	664	-15.15	2.26	12	1.10	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
3	20230831	151456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-41	5	-2.01	724872886	358464	225.34	2035	2070	1989	2645	1425	2035	2022.16	1.14	0	-125747	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	1	1	33210453	662	-15.11	2.25	12	1.08	-132.00	885.00	3690	20230526	-45.96	1255	20230314	58.88	3690	-45.96	20230526	1255	58.88	20230314	3690	-45.96	20230526	1255	58.88	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
4	20230831	141617	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-35	5	-1.72	590127697	290924	182.88	2035	2070	1995	2645	1425	2035	2028.46	1.14	0	-76472	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	664	-15.15	2.26	12	0.88	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
5	20230831	131538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-30	5	-1.47	473912330	232817	146.35	2035	2070	2000	2645	1425	2035	2035.56	1.14	0	-42879	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	666	-15.19	2.27	12	0.70	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
6	20230831	121631	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-30	5	-1.47	393148440	192548	121.04	2035	2070	2005	2645	1425	2035	2041.82	1.14	0	-27584	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	666	-15.19	2.27	12	0.58	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
7	20230831	112107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	232526950	113168	71.14	2035	2070	2030	2645	1425	2035	2054.71	1.14	0	17932	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.34	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
8	20230831	101722	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	15	2	0.74	166894975	81068	50.96	2035	2070	2030	2645	1425	2035	2058.71	1.14	0	28697	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	681	-15.53	2.32	12	0.24	-132.00	885.00	3690	20230526	-44.44	1255	20230314	63.35	3690	-44.44	20230526	1255	63.35	20230314	3690	-44.44	20230526	1255	63.35	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
9	20230831	091554	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	10	2	0.49	10630365	5200	3.27	2035	2055	2030	2645	1425	2035	2044.32	1.14	0	910	2108	2071	2048	2011	1988	2060	2000	33	610	100	1220	5	1	33210453	679	-15.49	2.31	12	0.02	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.53	N	332290	100	33 억		379939	N	N	0	N	00	N
10	20230830	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	323973110	158368	69.50	2060	2085	2025	2645	1425	2035	2045.70	1.19	0	-14662	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.48	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
11	20230830	151429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	307053810	150035	65.84	2060	2085	2025	2645	1425	2035	2046.55	1.19	0	-14910	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.45	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
12	20230830	141525	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	274177195	133868	58.75	2060	2085	2025	2645	1425	2035	2048.12	1.19	0	-14469	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.40	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
13	20230830	131521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	246943990	120522	52.89	2060	2085	2025	2645	1425	2035	2048.95	1.19	0	-15723	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.36	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
14	20230830	121533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-5	5	-0.25	213786835	104200	45.73	2060	2085	2025	2645	1425	2035	2051.70	1.19	0	-9529	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	674	-15.38	2.29	12	0.31	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
15	20230830	112055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	174187490	84809	37.22	2060	2085	2035	2645	1425	2035	2053.88	1.19	0	-681	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.26	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
16	20230830	101620	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	20	2	0.98	118726765	57666	25.31	2060	2085	2045	2645	1425	2035	2058.87	1.19	0	11078	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	682	-15.57	2.32	12	0.17	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
17	20230830	091520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	40	2	1.97	40143690	19425	8.52	2060	2085	2050	2645	1425	2035	2066.60	1.19	0	-2524	2121	2077	2056	2012	1991	2067	2002	33	610	100	1220	5	1	33210453	689	-15.72	2.34	12	0.06	-132.00	885.00	3690	20230526	-43.77	1255	20230314	65.34	3690	-43.77	20230526	1255	65.34	20230314	3690	-43.77	20230526	1255	65.34	20230314	0.54	N	332290	100	33 억		394605	N	N	0	N	00	N
18	20230829	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-40	5	-1.93	464244310	224098	69.86	2070	2100	2035	2695	1455	2075	2072.67	1.07	0	37741	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	676	-15.42	2.30	12	0.67	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
19	20230829	151439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-30	5	-1.45	385850870	185627	57.86	2070	2100	2045	2695	1455	2075	2078.64	1.07	0	32995	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	679	-15.49	2.31	12	0.56	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
20	20230829	141623	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-5	5	-0.24	320262650	153751	47.93	2070	2100	2055	2695	1455	2075	2083.00	1.07	0	32338	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	687	-15.68	2.34	12	0.46	-132.00	885.00	3690	20230526	-43.90	1255	20230314	64.94	3690	-43.90	20230526	1255	64.94	20230314	3690	-43.90	20230526	1255	64.94	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
21	20230829	131510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	10	2	0.48	274110900	131486	40.99	2070	2100	2055	2695	1455	2075	2084.72	1.07	0	43183	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	692	-15.80	2.36	12	0.40	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
22	20230829	121620	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	15	2	0.72	229890040	110366	34.40	2070	2100	2055	2695	1455	2075	2082.98	1.07	0	49730	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	694	-15.83	2.36	12	0.33	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
23	20230829	112321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	15	2	0.72	192794280	92529	28.84	2070	2100	2055	2695	1455	2075	2083.61	1.07	0	47071	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	694	-15.83	2.36	12	0.28	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
24	20230829	101715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	10	2	0.48	159264365	76465	23.84	2070	2100	2055	2695	1455	2075	2082.84	1.07	0	40558	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	692	-15.80	2.36	12	0.23	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
25	20230829	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	0	3	0.00	15501850	7517	2.34	2070	2075	2055	2695	1455	2075	2062.24	1.07	0	3057	2161	2117	2056	2012	1951	2140	2035	33	620	100	1240	5	1	33210453	689	-15.72	2.34	12	0.02	-132.00	885.00	3690	20230526	-43.77	1255	20230314	65.34	3690	-43.77	20230526	1255	65.34	20230314	3690	-43.77	20230526	1255	65.34	20230314	0.54	N	332290	100	33 억		356212	N	N	0	N	00	N
26	20230828	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	60	2	2.98	657245717	319343	59.81	2015	2100	1995	2615	1415	2015	2058.10	0.67	0	127000	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	689	-15.72	2.34	12	0.96	-132.00	885.00	3690	20230526	-43.77	1255	20230314	65.34	3690	-43.77	20230526	1255	65.34	20230314	3690	-43.77	20230526	1255	65.34	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
27	20230828	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	65	2	3.23	624000707	303330	56.81	2015	2100	1995	2615	1415	2015	2057.17	0.67	0	125934	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	691	-15.76	2.35	12	0.91	-132.00	885.00	3690	20230526	-43.63	1255	20230314	65.74	3690	-43.63	20230526	1255	65.74	20230314	3690	-43.63	20230526	1255	65.74	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
28	20230828	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	70	2	3.47	587803687	285942	53.55	2015	2100	1995	2615	1415	2015	2055.67	0.67	0	122455	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	692	-15.80	2.36	12	0.86	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
29	20230828	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	70	2	3.47	492198977	240157	44.98	2015	2095	1995	2615	1415	2015	2049.49	0.67	0	109637	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	692	-15.80	2.36	12	0.72	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
30	20230828	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	40	2	1.99	394640597	193173	36.18	2015	2095	1995	2615	1415	2015	2042.94	0.67	0	84047	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	682	-15.57	2.32	12	0.58	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
31	20230828	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	75	2	3.72	352580927	172843	32.37	2015	2095	1995	2615	1415	2015	2039.89	0.67	0	78472	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	694	-15.83	2.36	12	0.52	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
32	20230828	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	35	2	1.74	205246547	101655	19.04	2015	2050	1995	2615	1415	2015	2019.05	0.67	0	40979	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	681	-15.53	2.32	12	0.31	-132.00	885.00	3690	20230526	-44.44	1255	20230314	63.35	3690	-44.44	20230526	1255	63.35	20230314	3690	-44.44	20230526	1255	63.35	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
33	20230828	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	62639360	31126	5.83	2015	2035	2000	2615	1415	2015	2012.44	0.67	0	11384	2175	2094	2044	1963	1913	2070	1939	33	600	100	1200	5	1	33210453	668	-15.23	2.27	12	0.09	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.55	N	332290	100	33 억		222078	N	N	0	N	00	N
34	20230825	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	17	2	0.85	1081566744	528723	193.29	2020	2125	1994	2595	1399	1998	2045.67	0.75	0	-25345	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	669	-15.27	2.28	12	1.59	-132.00	885.00	3690	20230526	-45.39	1255	20230314	60.56	3690	-45.39	20230526	1255	60.56	20230314	3690	-45.39	20230526	1255	60.56	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
35	20230825	151125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	12	2	0.60	1063682859	519829	190.04	2020	2125	1994	2595	1399	1998	2046.27	0.75	0	-27316	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	668	-15.23	2.27	12	1.57	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
36	20230825	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	1	2	0.05	1018010680	497054	181.71	2020	2125	1994	2595	1399	1998	2048.14	0.75	0	-32973	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	1	1	33210453	664	-15.14	2.26	12	1.50	-132.00	885.00	3690	20230526	-45.83	1255	20230314	59.28	3690	-45.83	20230526	1255	59.28	20230314	3690	-45.83	20230526	1255	59.28	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
37	20230825	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	2	2	0.10	950523846	463295	169.37	2020	2125	1996	2595	1399	1998	2051.72	0.75	0	-21202	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	664	-15.15	2.26	12	1.40	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
38	20230825	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	0	3	0.00	877636478	426954	156.08	2020	2125	1996	2595	1399	1998	2055.65	0.75	0	-23170	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	1	1	33210453	664	-15.14	2.26	12	1.29	-132.00	885.00	3690	20230526	-45.85	1255	20230314	59.20	3690	-45.85	20230526	1255	59.20	20230314	3690	-45.85	20230526	1255	59.20	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
39	20230825	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	2	2	0.10	833457929	404890	148.02	2020	2125	1996	2595	1399	1998	2058.56	0.75	0	-22365	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	664	-15.15	2.26	12	1.22	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
40	20230825	101125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	22	2	1.10	745035207	360763	131.89	2020	2125	2005	2595	1399	1998	2065.27	0.75	0	-20863	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	671	-15.30	2.28	12	1.09	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
41	20230825	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	57	2	2.85	479420782	229829	84.02	2020	2125	2020	2595	1399	1998	2086.20	0.75	0	-605	2052	2025	2003	1976	1954	2038	1989	33	597	100	1190	5	1	33210453	682	-15.57	2.32	12	0.69	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.56	N	332290	100	33 억		249631	N	N	0	N	00	N
42	20230824	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	14	2	0.71	535621036	268322	83.23	1985	2030	1981	2575	1389	1984	1996.19	0.65	0	33585	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	1	1	33210453	664	-15.14	2.26	12	0.81	-132.00	885.00	3690	20230526	-45.85	1255	20230314	59.20	3690	-45.85	20230526	1255	59.20	20230314	3690	-45.85	20230526	1255	59.20	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
43	20230824	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	3	2	0.15	508947364	254929	79.08	1985	2030	1981	2575	1389	1984	1996.43	0.65	0	33585	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	1	1	33210453	660	-15.05	2.25	12	0.77	-132.00	885.00	3690	20230526	-46.15	1255	20230314	58.33	3690	-46.15	20230526	1255	58.33	20230314	3690	-46.15	20230526	1255	58.33	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
44	20230824	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	7	2	0.35	472618352	236693	73.42	1985	2030	1981	2575	1389	1984	1996.76	0.65	0	37517	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	1	1	33210453	661	-15.08	2.25	12	0.71	-132.00	885.00	3690	20230526	-46.04	1255	20230314	58.65	3690	-46.04	20230526	1255	58.65	20230314	3690	-46.04	20230526	1255	58.65	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
45	20230824	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	16	2	0.81	403746698	202165	62.71	1985	2030	1981	2575	1389	1984	1997.11	0.65	0	48373	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	5	1	33210453	664	-15.15	2.26	12	0.61	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
46	20230824	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	10	2	0.50	383153761	191857	59.51	1985	2030	1981	2575	1389	1984	1997.08	0.65	0	41230	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	1	1	33210453	662	-15.11	2.25	12	0.58	-132.00	885.00	3690	20230526	-45.96	1255	20230314	58.88	3690	-45.96	20230526	1255	58.88	20230314	3690	-45.96	20230526	1255	58.88	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
47	20230824	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	21	2	1.06	273792174	137045	42.51	1985	2030	1981	2575	1389	1984	1997.83	0.65	0	36834	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	5	1	33210453	666	-15.19	2.27	12	0.41	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
48	20230824	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	16	2	0.81	178708499	89387	27.73	1985	2030	1981	2575	1389	1984	1999.27	0.65	0	34739	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	5	1	33210453	664	-15.15	2.26	12	0.27	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
49	20230824	091113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1986	2	2	0.10	44676202	22444	6.96	1985	2010	1981	2575	1389	1984	1990.56	0.65	0	-1605	2079	2031	2007	1959	1935	2019	1947	33	591	100	1190	1	1	33210453	660	-15.05	2.24	12	0.07	-132.00	885.00	3690	20230526	-46.18	1255	20230314	58.25	3690	-46.18	20230526	1255	58.25	20230314	3690	-46.18	20230526	1255	58.25	20230314	0.55	N	332290	100	33 억		215404	N	N	0	N	00	N
50	20230823	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	-51	5	-2.51	629324151	314671	42.35	2055	2055	1983	2645	1425	2035	1999.97	0.73	0	-22774	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	1	1	33210453	659	-15.03	2.24	12	0.95	-132.00	885.00	3690	20230526	-46.23	1255	20230314	58.09	3690	-46.23	20230526	1255	58.09	20230314	3690	-46.23	20230526	1255	58.09	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
51	20230823	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-43	5	-2.11	584282245	291979	39.30	2055	2055	1983	2645	1425	2035	2001.11	0.73	0	-18392	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	1	1	33210453	662	-15.09	2.25	12	0.88	-132.00	885.00	3690	20230526	-46.02	1255	20230314	58.73	3690	-46.02	20230526	1255	58.73	20230314	3690	-46.02	20230526	1255	58.73	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
52	20230823	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-39	5	-1.92	483833150	241509	32.50	2055	2055	1995	2645	1425	2035	2003.38	0.73	0	-1149	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	1	1	33210453	663	-15.12	2.26	12	0.73	-132.00	885.00	3690	20230526	-45.91	1255	20230314	59.04	3690	-45.91	20230526	1255	59.04	20230314	3690	-45.91	20230526	1255	59.04	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
53	20230823	131104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-30	5	-1.47	430804995	214962	28.93	2055	2055	1995	2645	1425	2035	2004.10	0.73	0	11187	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	5	1	33210453	666	-15.19	2.27	12	0.65	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
54	20230823	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-35	5	-1.72	338088187	168532	22.68	2055	2055	1995	2645	1425	2035	2006.08	0.73	0	16402	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	5	1	33210453	664	-15.15	2.26	12	0.51	-132.00	885.00	3690	20230526	-45.80	1255	20230314	59.36	3690	-45.80	20230526	1255	59.36	20230314	3690	-45.80	20230526	1255	59.36	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
55	20230823	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	0	3	0.00	235216906	117241	15.78	2055	2055	1995	2645	1425	2035	2006.27	0.73	0	8822	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.35	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
56	20230823	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-30	5	-1.47	173249097	86417	11.63	2055	2055	1995	2645	1425	2035	2004.80	0.73	0	-2745	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	5	1	33210453	666	-15.19	2.27	12	0.26	-132.00	885.00	3690	20230526	-45.66	1255	20230314	59.76	3690	-45.66	20230526	1255	59.76	20230314	3690	-45.66	20230526	1255	59.76	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
57	20230823	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-15	5	-0.74	54019580	26912	3.62	2055	2055	1995	2645	1425	2035	2007.27	0.73	0	1999	2201	2118	2052	1969	1903	2159	2010	33	610	100	1220	5	1	33210453	671	-15.30	2.28	12	0.08	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.55	N	332290	100	33 억		241334	N	N	0	N	00	N
58	20230822	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	20	2	0.99	1529644629	738822	333.78	2000	2135	1986	2615	1415	2015	2070.38	1.09	0	-121594	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	676	-15.42	2.30	12	2.22	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
59	20230822	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	20	2	0.99	1497327419	722949	326.61	2000	2135	1986	2615	1415	2015	2071.14	1.09	0	-125778	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	676	-15.42	2.30	12	2.18	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
60	20230822	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	50	2	2.48	1376526924	664164	300.05	2000	2135	1986	2615	1415	2015	2072.57	1.09	0	-137624	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	686	-15.64	2.33	12	2.00	-132.00	885.00	3690	20230526	-44.04	1255	20230314	64.54	3690	-44.04	20230526	1255	64.54	20230314	3690	-44.04	20230526	1255	64.54	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
61	20230822	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	55	2	2.73	1327823029	640627	289.42	2000	2135	1986	2615	1415	2015	2072.69	1.09	0	-144572	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	687	-15.68	2.34	12	1.93	-132.00	885.00	3690	20230526	-43.90	1255	20230314	64.94	3690	-43.90	20230526	1255	64.94	20230314	3690	-43.90	20230526	1255	64.94	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
62	20230822	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	50	2	2.48	1267312594	611362	276.19	2000	2135	1986	2615	1415	2015	2072.93	1.09	0	-146180	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	686	-15.64	2.33	12	1.84	-132.00	885.00	3690	20230526	-44.04	1255	20230314	64.54	3690	-44.04	20230526	1255	64.54	20230314	3690	-44.04	20230526	1255	64.54	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
63	20230822	111100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	75	2	3.72	960804129	465136	210.13	2000	2130	1986	2615	1415	2015	2065.64	1.09	0	-138681	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	694	-15.83	2.36	12	1.40	-132.00	885.00	3690	20230526	-43.36	1255	20230314	66.53	3690	-43.36	20230526	1255	66.53	20230314	3690	-43.36	20230526	1255	66.53	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
64	20230822	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	15	2	0.74	483909079	237520	107.30	2000	2100	1986	2615	1415	2015	2037.34	1.09	0	-93245	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	674	-15.38	2.29	12	0.72	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
65	20230822	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	47240076	23616	10.67	2000	2025	1986	2615	1415	2015	2000.34	1.09	0	-3848	2195	2105	2060	1970	1925	2082	1947	33	600	100	1200	5	1	33210453	668	-15.23	2.27	12	0.07	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.59	N	332290	100	33 억		361553	N	N	0	N	00	N
66	20230821	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-15	5	-0.74	449852110	218901	70.03	2025	2150	2015	2635	1425	2030	2055.12	1.04	0	14836	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	669	-15.27	2.28	12	0.66	-132.00	885.00	3690	20230526	-45.39	1255	20230314	60.56	3690	-45.39	20230526	1255	60.56	20230314	3690	-45.39	20230526	1255	60.56	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
67	20230821	151101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	430585120	209353	66.97	2025	2150	2020	2635	1425	2030	2056.74	1.04	0	14086	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	673	-15.34	2.29	12	0.63	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
68	20230821	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	0	3	0.00	396138635	192339	61.53	2025	2150	2025	2635	1425	2030	2059.59	1.04	0	20601	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	674	-15.38	2.29	12	0.58	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
69	20230821	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	10	2	0.49	356741970	172970	55.33	2025	2150	2025	2635	1425	2030	2062.45	1.04	0	21409	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	677	-15.45	2.31	12	0.52	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
70	20230821	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	10	2	0.49	322880200	156324	50.01	2025	2150	2025	2635	1425	2030	2065.46	1.04	0	26159	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	677	-15.45	2.31	12	0.47	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
71	20230821	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	40	2	1.97	214037950	103048	32.97	2025	2150	2025	2635	1425	2030	2077.07	1.04	0	18345	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	687	-15.68	2.34	12	0.31	-132.00	885.00	3690	20230526	-43.90	1255	20230314	64.94	3690	-43.90	20230526	1255	64.94	20230314	3690	-43.90	20230526	1255	64.94	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
72	20230821	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2095	65	2	3.20	175978535	84753	27.11	2025	2150	2025	2635	1425	2030	2076.37	1.04	0	14181	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	696	-15.87	2.37	12	0.26	-132.00	885.00	3690	20230526	-43.22	1255	20230314	66.93	3690	-43.22	20230526	1255	66.93	20230314	3690	-43.22	20230526	1255	66.93	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
73	20230821	091105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	14028405	6893	2.21	2025	2045	2025	2635	1425	2030	2035.17	1.04	0	1577	2124	2076	2012	1964	1900	2101	1989	33	605	100	1210	5	1	33210453	673	-15.34	2.29	12	0.02	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.59	N	332290	100	33 억		346717	N	N	0	N	00	N
74	20230818	161055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-15	5	-0.73	625096079	311034	82.77	2005	2060	1948	2655	1435	2045	2009.73	0.94	0	34844	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	674	-15.38	2.29	12	0.94	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
75	20230818	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	0	3	0.00	611085359	304155	80.94	2005	2060	1948	2655	1435	2045	2009.12	0.94	0	34263	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	679	-15.49	2.31	12	0.92	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
76	20230818	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	0	3	0.00	456272774	228127	60.71	2005	2060	1948	2655	1435	2045	2000.08	0.94	0	30114	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	679	-15.49	2.31	12	0.69	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
77	20230818	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-10	5	-0.49	415989239	208392	55.45	2005	2060	1948	2655	1435	2045	1996.19	0.94	0	37515	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	676	-15.42	2.30	12	0.63	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
78	20230818	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-15	5	-0.73	370298239	186022	49.50	2005	2035	1948	2655	1435	2045	1990.62	0.94	0	46983	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	674	-15.38	2.29	12	0.56	-132.00	885.00	3690	20230526	-44.99	1255	20230314	61.75	3690	-44.99	20230526	1255	61.75	20230314	3690	-44.99	20230526	1255	61.75	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
79	20230818	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-25	5	-1.22	325936869	164101	43.67	2005	2035	1948	2655	1435	2045	1986.20	0.94	0	37461	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	5	1	33210453	671	-15.30	2.28	12	0.49	-132.00	885.00	3690	20230526	-45.26	1255	20230314	60.96	3690	-45.26	20230526	1255	60.96	20230314	3690	-45.26	20230526	1255	60.96	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
80	20230818	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-74	5	-3.62	151565726	76684	20.41	2005	2035	1948	2655	1435	2045	1976.50	0.94	0	-15517	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	1	1	33210453	655	-14.93	2.23	12	0.23	-132.00	885.00	3690	20230526	-46.59	1255	20230314	57.05	3690	-46.59	20230526	1255	57.05	20230314	3690	-46.59	20230526	1255	57.05	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
81	20230818	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-49	5	-2.40	64574942	32702	8.70	2005	2035	1948	2655	1435	2045	1974.65	0.94	0	17662	2211	2127	2001	1917	1791	2170	1960	33	610	100	1220	1	1	33210453	663	-15.12	2.26	12	0.10	-132.00	885.00	3690	20230526	-45.91	1255	20230314	59.04	3690	-45.91	20230526	1255	59.04	20230314	3690	-45.91	20230526	1255	59.04	20230314	0.64	N	332290	100	33 억		311650	N	N	0	N	00	N
82	20230817	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	747697647	370908	75.36	2015	2085	1875	2680	1450	2065	2015.81	0.71	0	74403	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	679	-15.49	2.31	12	1.12	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
83	20230817	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-30	5	-1.45	719340212	356954	72.52	2015	2085	1875	2680	1450	2065	2015.20	0.71	0	70575	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	676	-15.42	2.30	12	1.07	-132.00	885.00	3690	20230526	-44.85	1255	20230314	62.15	3690	-44.85	20230526	1255	62.15	20230314	3690	-44.85	20230526	1255	62.15	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
84	20230817	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-20	5	-0.97	635876902	316155	64.23	2015	2085	1875	2680	1450	2065	2011.26	0.71	0	102615	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	679	-15.49	2.31	12	0.95	-132.00	885.00	3690	20230526	-44.58	1255	20230314	62.95	3690	-44.58	20230526	1255	62.95	20230314	3690	-44.58	20230526	1255	62.95	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
85	20230817	131049	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-25	5	-1.21	555648702	276712	56.22	2015	2085	1875	2680	1450	2065	2008.02	0.71	0	75441	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	677	-15.45	2.31	12	0.83	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
86	20230817	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-10	5	-0.48	503638202	251242	51.04	2015	2085	1875	2680	1450	2065	2004.57	0.71	0	76350	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	682	-15.57	2.32	12	0.76	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
87	20230817	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-40	5	-1.94	425391012	212827	43.24	2015	2055	1875	2680	1450	2065	1998.73	0.71	0	73809	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	673	-15.34	2.29	12	0.64	-132.00	885.00	3690	20230526	-45.12	1255	20230314	61.35	3690	-45.12	20230526	1255	61.35	20230314	3690	-45.12	20230526	1255	61.35	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
88	20230817	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-55	5	-2.66	317271008	159138	32.33	2015	2055	1875	2680	1450	2065	1993.63	0.71	0	62398	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	5	1	33210453	668	-15.23	2.27	12	0.48	-132.00	885.00	3690	20230526	-45.53	1255	20230314	60.16	3690	-45.53	20230526	1255	60.16	20230314	3690	-45.53	20230526	1255	60.16	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
89	20230817	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	1967	-98	5	-4.75	101474421	50976	10.36	2015	2055	1875	2680	1450	2065	1990.46	0.71	0	-3496	2208	2136	2083	2011	1958	2110	1985	33	615	100	1230	1	1	33210453	653	-14.90	2.22	12	0.15	-132.00	885.00	3690	20230526	-46.69	1255	20230314	56.73	3690	-46.69	20230526	1255	56.73	20230314	3690	-46.69	20230526	1255	56.73	20230314	0.64	N	332290	100	33 억		236765	N	N	0	N	00	N
90	20230816	161052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-70	5	-3.28	1012642590	490278	77.76	2140	2155	2030	2775	1495	2135	2065.44	0.47	0	80494	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	686	-15.64	2.33	12	1.48	-132.00	885.00	3690	20230526	-44.04	1255	20230314	64.54	3690	-44.04	20230526	1255	64.54	20230314	3690	-44.04	20230526	1255	64.54	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
91	20230816	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-85	5	-3.98	962479085	465934	73.90	2140	2155	2030	2775	1495	2135	2065.70	0.47	0	80278	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	681	-15.53	2.32	12	1.40	-132.00	885.00	3690	20230526	-44.44	1255	20230314	63.35	3690	-44.44	20230526	1255	63.35	20230314	3690	-44.44	20230526	1255	63.35	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
92	20230816	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-95	5	-4.45	866182795	418903	66.44	2140	2155	2030	2775	1495	2135	2067.74	0.47	0	61007	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	677	-15.45	2.31	12	1.26	-132.00	885.00	3690	20230526	-44.72	1255	20230314	62.55	3690	-44.72	20230526	1255	62.55	20230314	3690	-44.72	20230526	1255	62.55	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
93	20230816	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2070	-65	5	-3.04	763961375	369010	58.52	2140	2155	2030	2775	1495	2135	2070.30	0.47	0	72242	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	687	-15.68	2.34	12	1.11	-132.00	885.00	3690	20230526	-43.90	1255	20230314	64.94	3690	-43.90	20230526	1255	64.94	20230314	3690	-43.90	20230526	1255	64.94	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
94	20230816	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-80	5	-3.75	650953005	314299	49.85	2140	2155	2030	2775	1495	2135	2071.12	0.47	0	77338	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	682	-15.57	2.32	12	0.95	-132.00	885.00	3690	20230526	-44.31	1255	20230314	63.75	3690	-44.31	20230526	1255	63.75	20230314	3690	-44.31	20230526	1255	63.75	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
95	20230816	111102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-60	5	-2.81	467693350	224918	35.67	2140	2155	2050	2775	1495	2135	2079.39	0.47	0	68317	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	689	-15.72	2.34	12	0.68	-132.00	885.00	3690	20230526	-43.77	1255	20230314	65.34	3690	-43.77	20230526	1255	65.34	20230314	3690	-43.77	20230526	1255	65.34	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
96	20230816	101054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-60	5	-2.81	349294410	168152	26.67	2140	2155	2050	2775	1495	2135	2077.25	0.47	0	37333	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	689	-15.72	2.34	12	0.51	-132.00	885.00	3690	20230526	-43.77	1255	20230314	65.34	3690	-43.77	20230526	1255	65.34	20230314	3690	-43.77	20230526	1255	65.34	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
97	20230816	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2085	-50	5	-2.34	102938370	49115	7.79	2140	2155	2075	2775	1495	2135	2095.86	0.47	0	8741	2318	2226	2173	2081	2028	2200	2055	33	640	100	1280	5	1	33210453	692	-15.80	2.36	12	0.15	-132.00	885.00	3690	20230526	-43.50	1255	20230314	66.14	3690	-43.50	20230526	1255	66.14	20230314	3690	-43.50	20230526	1255	66.14	20230314	0.65	N	332290	100	33 억		155337	N	N	0	N	00	N
98	20230814	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-125	5	-5.53	1342497420	622854	106.91	2260	2265	2120	2935	1585	2260	2155.40	0.59	0	-40280	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	709	-16.17	2.41	12	1.88	-132.00	885.00	3690	20230526	-42.14	1255	20230314	70.12	3690	-42.14	20230526	1255	70.12	20230314	3690	-42.14	20230526	1255	70.12	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
99	20230814	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-120	5	-5.31	1308298075	606840	104.16	2260	2265	2120	2935	1585	2260	2155.92	0.59	0	-42033	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	711	-16.21	2.42	12	1.83	-132.00	885.00	3690	20230526	-42.01	1255	20230314	70.52	3690	-42.01	20230526	1255	70.52	20230314	3690	-42.01	20230526	1255	70.52	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
100	20230814	141039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-130	5	-5.75	1200469430	556275	95.48	2260	2265	2120	2935	1585	2260	2158.05	0.59	0	-40192	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	707	-16.14	2.41	12	1.67	-132.00	885.00	3690	20230526	-42.28	1255	20230314	69.72	3690	-42.28	20230526	1255	69.72	20230314	3690	-42.28	20230526	1255	69.72	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
101	20230814	131027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-125	5	-5.53	1092031750	505293	86.73	2260	2265	2120	2935	1585	2260	2161.18	0.59	0	-25331	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	709	-16.17	2.41	12	1.52	-132.00	885.00	3690	20230526	-42.14	1255	20230314	70.12	3690	-42.14	20230526	1255	70.12	20230314	3690	-42.14	20230526	1255	70.12	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
102	20230814	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-125	5	-5.53	1000458160	462323	79.35	2260	2265	2120	2935	1585	2260	2163.98	0.59	0	-27419	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	709	-16.17	2.41	12	1.39	-132.00	885.00	3690	20230526	-42.14	1255	20230314	70.12	3690	-42.14	20230526	1255	70.12	20230314	3690	-42.14	20230526	1255	70.12	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
103	20230814	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-110	5	-4.87	839069680	386845	66.40	2260	2265	2150	2935	1585	2260	2169.01	0.59	0	-22889	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	714	-16.29	2.43	12	1.16	-132.00	885.00	3690	20230526	-41.73	1255	20230314	71.31	3690	-41.73	20230526	1255	71.31	20230314	3690	-41.73	20230526	1255	71.31	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
104	20230814	101031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-100	5	-4.42	650589655	299410	51.39	2260	2265	2150	2935	1585	2260	2172.90	0.59	0	-48397	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	717	-16.36	2.44	12	0.90	-132.00	885.00	3690	20230526	-41.46	1255	20230314	72.11	3690	-41.46	20230526	1255	72.11	20230314	3690	-41.46	20230526	1255	72.11	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
105	20230814	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-80	5	-3.54	201164935	91583	15.72	2260	2265	2160	2935	1585	2260	2196.53	0.59	0	-22896	2346	2302	2276	2232	2206	2290	2220	33	675	100	1350	5	1	33210453	724	-16.52	2.46	12	0.28	-132.00	885.00	3690	20230526	-40.92	1255	20230314	73.71	3690	-40.92	20230526	1255	73.71	20230314	3690	-40.92	20230526	1255	73.71	20230314	0.69	N	332290	100	33 억		195167	N	N	0	N	00	N
106	20230811	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-55	5	-2.38	1308228150	574547	106.40	2315	2320	2250	3005	1625	2315	2276.97	0.75	0	-54352	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	751	-17.12	2.55	12	1.73	-132.00	885.00	3690	20230526	-38.75	1255	20230314	80.08	3690	-38.75	20230526	1255	80.08	20230314	3690	-38.75	20230526	1255	80.08	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
107	20230811	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-55	5	-2.38	1230941165	540239	100.04	2315	2320	2250	3005	1625	2315	2278.51	0.75	0	-53475	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	751	-17.12	2.55	12	1.63	-132.00	885.00	3690	20230526	-38.75	1255	20230314	80.08	3690	-38.75	20230526	1255	80.08	20230314	3690	-38.75	20230526	1255	80.08	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
108	20230811	141021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-55	5	-2.38	1083015365	474951	87.95	2315	2320	2250	3005	1625	2315	2280.27	0.75	0	-39478	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	751	-17.12	2.55	12	1.43	-132.00	885.00	3690	20230526	-38.75	1255	20230314	80.08	3690	-38.75	20230526	1255	80.08	20230314	3690	-38.75	20230526	1255	80.08	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
109	20230811	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-35	5	-1.51	727941155	317890	58.87	2315	2320	2265	3005	1625	2315	2289.91	0.75	0	31577	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	757	-17.27	2.58	12	0.96	-132.00	885.00	3690	20230526	-38.21	1255	20230314	81.67	3690	-38.21	20230526	1255	81.67	20230314	3690	-38.21	20230526	1255	81.67	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
110	20230811	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-25	5	-1.08	646234555	282133	52.25	2315	2320	2265	3005	1625	2315	2290.53	0.75	0	41613	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	761	-17.35	2.59	12	0.85	-132.00	885.00	3690	20230526	-37.94	1255	20230314	82.47	3690	-37.94	20230526	1255	82.47	20230314	3690	-37.94	20230526	1255	82.47	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
111	20230811	111012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-25	5	-1.08	556368585	242810	44.96	2315	2320	2265	3005	1625	2315	2291.37	0.75	0	41212	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	761	-17.35	2.59	12	0.73	-132.00	885.00	3690	20230526	-37.94	1255	20230314	82.47	3690	-37.94	20230526	1255	82.47	20230314	3690	-37.94	20230526	1255	82.47	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
112	20230811	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-5	5	-0.22	433209065	189034	35.01	2315	2320	2265	3005	1625	2315	2291.70	0.75	0	32791	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	767	-17.50	2.61	12	0.57	-132.00	885.00	3690	20230526	-37.40	1255	20230314	84.06	3690	-37.40	20230526	1255	84.06	20230314	3690	-37.40	20230526	1255	84.06	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
113	20230811	091019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	0	3	0.00	192957065	84158	15.58	2315	2320	2265	3005	1625	2315	2292.79	0.75	0	26281	2491	2402	2351	2262	2211	2377	2237	33	690	100	1380	5	1	33210453	769	-17.54	2.62	12	0.25	-132.00	885.00	3690	20230526	-37.26	1255	20230314	84.46	3690	-37.26	20230526	1255	84.46	20230314	3690	-37.26	20230526	1255	84.46	20230314	0.78	N	332290	100	33 억		249519	N	N	0	N	00	N
114	20230810	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-65	5	-2.73	1255597990	537053	86.00	2335	2440	2300	3090	1670	2380	2337.94	0.93	0	-60484	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	769	-17.54	2.62	12	1.62	-132.00	885.00	3690	20230526	-37.26	1255	20230314	84.46	3690	-37.26	20230526	1255	84.46	20230314	3690	-37.26	20230526	1255	84.46	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
115	20230810	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-75	5	-3.15	1189300275	508321	81.39	2335	2440	2300	3090	1670	2380	2339.64	0.93	0	-50569	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	766	-17.46	2.60	12	1.53	-132.00	885.00	3690	20230526	-37.53	1255	20230314	83.67	3690	-37.53	20230526	1255	83.67	20230314	3690	-37.53	20230526	1255	83.67	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
116	20230810	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-60	5	-2.52	1055646280	450510	72.14	2335	2440	2300	3090	1670	2380	2343.20	0.93	0	-42683	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	770	-17.58	2.62	12	1.36	-132.00	885.00	3690	20230526	-37.13	1255	20230314	84.86	3690	-37.13	20230526	1255	84.86	20230314	3690	-37.13	20230526	1255	84.86	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
117	20230810	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-55	5	-2.31	889833690	378906	60.67	2335	2440	2300	3090	1670	2380	2348.41	0.93	0	-32440	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	772	-17.61	2.63	12	1.14	-132.00	885.00	3690	20230526	-36.99	1255	20230314	85.26	3690	-36.99	20230526	1255	85.26	20230314	3690	-36.99	20230526	1255	85.26	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
118	20230810	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-50	5	-2.10	827434645	352058	56.37	2335	2440	2300	3090	1670	2380	2350.26	0.93	0	-25867	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	774	-17.65	2.63	12	1.06	-132.00	885.00	3690	20230526	-36.86	1255	20230314	85.66	3690	-36.86	20230526	1255	85.66	20230314	3690	-36.86	20230526	1255	85.66	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
119	20230810	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-30	5	-1.26	687320540	292022	46.76	2335	2440	2300	3090	1670	2380	2353.64	0.93	0	-24415	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	780	-17.80	2.66	12	0.88	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
120	20230810	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-40	5	-1.68	250806315	106997	17.13	2335	2380	2300	3090	1670	2380	2343.97	0.93	0	17747	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	777	-17.73	2.64	12	0.32	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
121	20230810	091021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-5	5	-0.21	103241115	44149	7.07	2335	2380	2300	3090	1670	2380	2338.23	0.93	0	7110	2480	2430	2340	2290	2200	2455	2315	33	710	100	1420	5	1	33210453	789	-17.99	2.68	12	0.13	-132.00	885.00	3690	20230526	-35.64	1255	20230314	89.24	3690	-35.64	20230526	1255	89.24	20230314	3690	-35.64	20230526	1255	89.24	20230314	0.67	N	332290	100	33 억		309495	N	N	0	N	00	N
122	20230809	161007	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	75	2	3.25	1411337055	609701	48.27	2290	2390	2250	2995	1615	2305	2314.77	0.77	0	54213	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	790	-18.03	2.69	12	1.84	-132.00	885.00	3690	20230526	-35.50	1255	20230314	89.64	3690	-35.50	20230526	1255	89.64	20230314	3690	-35.50	20230526	1255	89.64	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
123	20230809	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	55	2	2.39	1352944840	585048	46.32	2290	2390	2250	2995	1615	2305	2312.54	0.77	0	48930	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	784	-17.88	2.67	12	1.76	-132.00	885.00	3690	20230526	-36.04	1255	20230314	88.05	3690	-36.04	20230526	1255	88.05	20230314	3690	-36.04	20230526	1255	88.05	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
124	20230809	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	45	2	1.95	1060291960	461306	36.52	2290	2355	2250	2995	1615	2305	2298.45	0.77	0	37046	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	780	-17.80	2.66	12	1.39	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
125	20230809	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	0	3	0.00	761955075	332709	26.34	2290	2325	2250	2995	1615	2305	2290.14	0.77	0	2578	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	766	-17.46	2.60	12	1.00	-132.00	885.00	3690	20230526	-37.53	1255	20230314	83.67	3690	-37.53	20230526	1255	83.67	20230314	3690	-37.53	20230526	1255	83.67	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
126	20230809	121013	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	0	3	0.00	637634470	278662	22.06	2290	2325	2250	2995	1615	2305	2288.18	0.77	0	5548	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	766	-17.46	2.60	12	0.84	-132.00	885.00	3690	20230526	-37.53	1255	20230314	83.67	3690	-37.53	20230526	1255	83.67	20230314	3690	-37.53	20230526	1255	83.67	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
127	20230809	111004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	10	2	0.43	537195520	235115	18.61	2290	2325	2250	2995	1615	2305	2284.79	0.77	0	13017	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	769	-17.54	2.62	12	0.71	-132.00	885.00	3690	20230526	-37.26	1255	20230314	84.46	3690	-37.26	20230526	1255	84.46	20230314	3690	-37.26	20230526	1255	84.46	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
128	20230809	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	5	2	0.22	435327675	190982	15.12	2290	2325	2250	2995	1615	2305	2279.37	0.77	0	20962	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	767	-17.50	2.61	12	0.58	-132.00	885.00	3690	20230526	-37.40	1255	20230314	84.06	3690	-37.40	20230526	1255	84.06	20230314	3690	-37.40	20230526	1255	84.06	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
129	20230809	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-25	5	-1.08	63997655	28157	2.23	2290	2305	2250	2995	1615	2305	2272.48	0.77	0	8221	2581	2442	2366	2227	2151	2405	2190	33	690	100	1380	5	1	33210453	757	-17.27	2.58	12	0.08	-132.00	885.00	3690	20230526	-38.21	1255	20230314	81.67	3690	-38.21	20230526	1255	81.67	20230314	3690	-38.21	20230526	1255	81.67	20230314	0.71	N	332290	100	33 억		254535	N	N	0	N	00	N
130	20230808	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-240	5	-9.43	2956045730	1250612	91.45	2500	2505	2290	3305	1785	2545	2363.66	2.28	0	-510209	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	766	-17.46	2.60	12	3.77	-132.00	885.00	3690	20230526	-37.53	1255	20230314	83.67	3690	-37.53	20230526	1255	83.67	20230314	3690	-37.53	20230526	1255	83.67	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
131	20230808	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-250	5	-9.82	2853276835	1205918	88.18	2500	2505	2290	3305	1785	2545	2365.90	2.28	0	-497911	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	762	-17.39	2.59	12	3.63	-132.00	885.00	3690	20230526	-37.80	1255	20230314	82.87	3690	-37.80	20230526	1255	82.87	20230314	3690	-37.80	20230526	1255	82.87	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
132	20230808	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-245	5	-9.63	2530612270	1065845	77.94	2500	2505	2300	3305	1785	2545	2374.10	2.28	0	-467272	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	764	-17.42	2.60	12	3.21	-132.00	885.00	3690	20230526	-37.67	1255	20230314	83.27	3690	-37.67	20230526	1255	83.27	20230314	3690	-37.67	20230526	1255	83.27	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
133	20230808	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-200	5	-7.86	2147290965	900820	65.87	2500	2505	2325	3305	1785	2545	2383.51	2.28	0	-417609	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	779	-17.77	2.65	12	2.71	-132.00	885.00	3690	20230526	-36.45	1255	20230314	86.85	3690	-36.45	20230526	1255	86.85	20230314	3690	-36.45	20230526	1255	86.85	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
134	20230808	120958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-195	5	-7.66	2000644655	838258	61.30	2500	2505	2325	3305	1785	2545	2386.46	2.28	0	-383089	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	780	-17.80	2.66	12	2.52	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
135	20230808	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-195	5	-7.66	1819129370	760828	55.63	2500	2505	2325	3305	1785	2545	2390.76	2.28	0	-342881	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	780	-17.80	2.66	12	2.29	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
136	20230808	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-175	5	-6.88	1219296165	505525	36.97	2500	2505	2370	3305	1785	2545	2411.65	2.28	0	-221097	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	787	-17.95	2.68	12	1.52	-132.00	885.00	3690	20230526	-35.77	1255	20230314	88.84	3690	-35.77	20230526	1255	88.84	20230314	3690	-35.77	20230526	1255	88.84	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
137	20230808	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-115	5	-4.52	468786235	191794	14.02	2500	2505	2400	3305	1785	2545	2443.64	2.28	0	-85633	2695	2620	2480	2405	2265	2657	2442	33	760	100	1520	5	1	33210453	807	-18.41	2.75	12	0.58	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	0.70	N	332290	100	33 억		757314	N	N	0	N	00	N
138	20230807	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	205	2	8.76	3238227150	1324984	236.46	2410	2555	2340	3040	1640	2340	2443.52	2.00	0	99305	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	842	-19.28	2.88	12	4.01	-132.00	885.00	3690	20230526	-31.03	1255	20230314	102.79	3690	-31.03	20230526	1255	102.79	20230314	3690	-31.03	20230526	1255	102.79	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
139	20230807	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	145	2	6.20	2644841310	1090151	194.55	2410	2500	2340	3040	1640	2340	2426.12	2.00	0	117484	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	822	-18.83	2.81	12	3.30	-132.00	885.00	3690	20230526	-32.66	1255	20230314	98.01	3690	-32.66	20230526	1255	98.01	20230314	3690	-32.66	20230526	1255	98.01	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
140	20230807	141001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	120	2	5.13	2242589605	927167	165.47	2410	2500	2340	3040	1640	2340	2418.75	2.00	0	109709	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	814	-18.64	2.78	12	2.80	-132.00	885.00	3690	20230526	-33.33	1255	20230314	96.02	3690	-33.33	20230526	1255	96.02	20230314	3690	-33.33	20230526	1255	96.02	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
141	20230807	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	110	2	4.70	2059671195	852731	152.18	2410	2500	2340	3040	1640	2340	2415.38	2.00	0	107767	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	810	-18.56	2.77	12	2.58	-132.00	885.00	3690	20230526	-33.60	1255	20230314	95.22	3690	-33.60	20230526	1255	95.22	20230314	3690	-33.60	20230526	1255	95.22	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
142	20230807	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	115	2	4.91	1653537765	688349	122.85	2410	2500	2340	3040	1640	2340	2402.18	2.00	0	97098	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	812	-18.60	2.77	12	2.08	-132.00	885.00	3690	20230526	-33.47	1255	20230314	95.62	3690	-33.47	20230526	1255	95.62	20230314	3690	-33.47	20230526	1255	95.62	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
143	20230807	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	50	2	2.14	1058880570	444091	79.25	2410	2500	2340	3040	1640	2340	2384.38	2.00	0	60330	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	791	-18.11	2.70	12	1.34	-132.00	885.00	3690	20230526	-35.23	1255	20230314	90.44	3690	-35.23	20230526	1255	90.44	20230314	3690	-35.23	20230526	1255	90.44	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
144	20230807	100953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	10	2	0.43	700492340	291941	52.10	2410	2500	2340	3040	1640	2340	2399.43	2.00	0	-20070	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	777	-17.80	2.66	12	0.88	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
145	20230807	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	55	2	2.35	401411270	165812	29.59	2410	2500	2360	3040	1640	2340	2420.88	2.00	0	-33159	2500	2420	2360	2280	2220	2390	2250	33	700	100	1400	5	1	33081323	792	-18.14	2.71	12	0.50	-132.00	885.00	3690	20230526	-35.09	1255	20230314	90.84	3690	-35.09	20230526	1255	90.84	20230314	3690	-35.09	20230526	1255	90.84	20230314	0.64	N	332290	100	33 억		661121	N	N	0	N	00	N
146	20230804	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-10	5	-0.43	1306833025	555098	48.57	2350	2440	2300	3055	1645	2350	2354.25	2.12	0	-45180	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	774	-17.73	2.64	12	1.68	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
147	20230804	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-10	5	-0.43	1259177375	534731	46.78	2350	2440	2300	3055	1645	2350	2354.79	2.12	0	-44596	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	774	-17.73	2.64	12	1.62	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
148	20230804	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-5	5	-0.21	1155579705	490467	42.91	2350	2440	2300	3055	1645	2350	2356.08	2.12	0	-47559	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	776	-17.77	2.65	12	1.48	-132.00	885.00	3690	20230526	-36.45	1255	20230314	86.85	3690	-36.45	20230526	1255	86.85	20230314	3690	-36.45	20230526	1255	86.85	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
149	20230804	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-20	5	-0.85	1075792210	456420	39.93	2350	2440	2300	3055	1645	2350	2357.02	2.12	0	-39645	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	771	-17.65	2.63	12	1.38	-132.00	885.00	3690	20230526	-36.86	1255	20230314	85.66	3690	-36.86	20230526	1255	85.66	20230314	3690	-36.86	20230526	1255	85.66	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
150	20230804	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-10	5	-0.43	891324380	376829	32.97	2350	2440	2300	3055	1645	2350	2365.33	2.12	0	-17287	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	774	-17.73	2.64	12	1.14	-132.00	885.00	3690	20230526	-36.59	1255	20230314	86.45	3690	-36.59	20230526	1255	86.45	20230314	3690	-36.59	20230526	1255	86.45	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
151	20230804	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	0	3	0.00	749480305	316182	27.66	2350	2440	2300	3055	1645	2350	2370.41	2.12	0	11219	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	777	-17.80	2.66	12	0.96	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
152	20230804	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	55	2	2.34	545140275	230417	20.16	2350	2440	2300	3055	1645	2350	2365.89	2.12	0	31188	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	796	-18.22	2.72	12	0.70	-132.00	885.00	3690	20230526	-34.82	1255	20230314	91.63	3690	-34.82	20230526	1255	91.63	20230314	3690	-34.82	20230526	1255	91.63	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
153	20230804	090931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-20	5	-0.85	123502385	52967	4.63	2350	2360	2300	3055	1645	2350	2331.69	2.12	0	-195	2810	2580	2460	2230	2110	2520	2170	33	705	100	1410	5	1	33081323	771	-17.65	2.63	12	0.16	-132.00	885.00	3690	20230526	-36.86	1255	20230314	85.66	3690	-36.86	20230526	1255	85.66	20230314	3690	-36.86	20230526	1255	85.66	20230314	0.57	N	332290	100	33 억		702729	N	N	0	N	00	N
154	20230803	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-150	5	-6.00	2772577955	1138960	157.48	2525	2690	2340	3250	1750	2500	2434.65	2.71	0	-193741	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	777	-17.80	2.66	12	3.44	-132.00	885.00	3690	20230526	-36.31	1255	20230314	87.25	3690	-36.31	20230526	1255	87.25	20230314	3690	-36.31	20230526	1255	87.25	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
155	20230803	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-145	5	-5.80	2680474245	1099804	152.06	2525	2690	2340	3250	1750	2500	2437.17	2.71	0	-202975	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	779	-17.84	2.66	12	3.32	-132.00	885.00	3690	20230526	-36.18	1255	20230314	87.65	3690	-36.18	20230526	1255	87.65	20230314	3690	-36.18	20230526	1255	87.65	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
156	20230803	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-140	5	-5.60	2444762855	999663	138.22	2525	2690	2340	3250	1750	2500	2445.53	2.71	0	-200349	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	781	-17.88	2.67	12	3.02	-132.00	885.00	3690	20230526	-36.04	1255	20230314	88.05	3690	-36.04	20230526	1255	88.05	20230314	3690	-36.04	20230526	1255	88.05	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
157	20230803	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-130	5	-5.20	2319639235	946682	130.89	2525	2690	2340	3250	1750	2500	2450.23	2.71	0	-175854	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	784	-17.95	2.68	12	2.86	-132.00	885.00	3690	20230526	-35.77	1255	20230314	88.84	3690	-35.77	20230526	1255	88.84	20230314	3690	-35.77	20230526	1255	88.84	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
158	20230803	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-125	5	-5.00	2169859645	883629	122.17	2525	2690	2340	3250	1750	2500	2455.57	2.71	0	-158275	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	786	-17.99	2.68	12	2.67	-132.00	885.00	3690	20230526	-35.64	1255	20230314	89.24	3690	-35.64	20230526	1255	89.24	20230314	3690	-35.64	20230526	1255	89.24	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
159	20230803	110928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-130	5	-5.20	1884283530	762703	105.45	2525	2690	2340	3250	1750	2500	2470.49	2.71	0	-127316	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	784	-17.95	2.68	12	2.31	-132.00	885.00	3690	20230526	-35.77	1255	20230314	88.84	3690	-35.77	20230526	1255	88.84	20230314	3690	-35.77	20230526	1255	88.84	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
160	20230803	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-85	5	-3.40	1323121705	526569	72.81	2525	2690	2380	3250	1750	2500	2512.75	2.71	0	-83692	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	799	-18.30	2.73	12	1.59	-132.00	885.00	3690	20230526	-34.55	1255	20230314	92.43	3690	-34.55	20230526	1255	92.43	20230314	3690	-34.55	20230526	1255	92.43	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
161	20230803	090928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	5	2	0.20	704040140	272685	37.70	2525	2690	2505	3250	1750	2500	2582.19	2.71	0	-76362	2640	2570	2510	2440	2380	2605	2475	33	750	100	1500	5	1	33081323	829	-18.98	2.83	12	0.82	-132.00	885.00	3690	20230526	-32.11	1255	20230314	99.60	3690	-32.11	20230526	1255	99.60	20230314	3690	-32.11	20230526	1255	99.60	20230314	0.59	N	332290	100	33 억		895158	N	N	0	N	00	N
162	20230802	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	5	2	0.20	1764497780	701830	131.67	2485	2580	2450	3240	1750	2495	2514.19	2.68	0	8933	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	827	-18.94	2.82	12	2.12	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
163	20230802	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	5	2	0.20	1719357550	683746	128.28	2485	2580	2450	3240	1750	2495	2514.65	2.68	0	4731	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	827	-18.94	2.82	12	2.07	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
164	20230802	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	5	2	0.20	1603241930	637345	119.57	2485	2580	2450	3240	1750	2495	2515.54	2.68	0	-5448	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	827	-18.94	2.82	12	1.93	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
165	20230802	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	20	2	0.80	1419929255	563887	105.79	2485	2580	2450	3240	1750	2495	2518.16	2.68	0	-130	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	832	-19.05	2.84	12	1.70	-132.00	885.00	3690	20230526	-31.84	1255	20230314	100.40	3690	-31.84	20230526	1255	100.40	20230314	3690	-31.84	20230526	1255	100.40	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
166	20230802	120923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	20	2	0.80	1346337350	534653	100.31	2485	2580	2450	3240	1750	2495	2518.21	2.68	0	8994	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	832	-19.05	2.84	12	1.62	-132.00	885.00	3690	20230526	-31.84	1255	20230314	100.40	3690	-31.84	20230526	1255	100.40	20230314	3690	-31.84	20230526	1255	100.40	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
167	20230802	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	50	2	2.00	1130928340	448392	84.12	2485	2580	2450	3240	1750	2495	2522.27	2.68	0	8217	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	842	-19.28	2.88	12	1.36	-132.00	885.00	3690	20230526	-31.03	1255	20230314	102.79	3690	-31.03	20230526	1255	102.79	20230314	3690	-31.03	20230526	1255	102.79	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
168	20230802	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	30	2	1.20	552079485	221058	41.47	2485	2530	2450	3240	1750	2495	2497.46	2.68	0	79509	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	835	-19.13	2.85	12	0.67	-132.00	885.00	3690	20230526	-31.57	1255	20230314	101.20	3690	-31.57	20230526	1255	101.20	20230314	3690	-31.57	20230526	1255	101.20	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
169	20230802	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	5	2	0.20	141808325	57185	10.73	2485	2500	2450	3240	1750	2495	2479.46	2.68	0	22068	2588	2541	2468	2421	2348	2565	2445	33	745	100	1490	5	1	33081323	827	-18.94	2.82	12	0.17	-132.00	885.00	3690	20230526	-32.25	1255	20230314	99.20	3690	-32.25	20230526	1255	99.20	20230314	3690	-32.25	20230526	1255	99.20	20230314	0.59	N	332290	100	33 억		886728	N	N	0	N	00	N
170	20230801	160926	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-5	5	-0.20	1302350460	528011	97.42	2455	2515	2395	3250	1750	2500	2466.51	2.64	0	8211	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	825	-18.90	2.82	12	1.60	-132.00	885.00	3690	20230526	-32.38	1255	20230314	98.80	3690	-32.38	20230526	1255	98.80	20230314	3690	-32.38	20230526	1255	98.80	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
171	20230801	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-5	5	-0.20	1244396135	504755	93.13	2455	2515	2395	3250	1750	2500	2465.34	2.64	0	4446	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	825	-18.90	2.82	12	1.53	-132.00	885.00	3690	20230526	-32.38	1255	20230314	98.80	3690	-32.38	20230526	1255	98.80	20230314	3690	-32.38	20230526	1255	98.80	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
172	20230801	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-40	5	-1.60	1099507690	446233	82.33	2455	2515	2395	3250	1750	2500	2463.96	2.64	0	-786	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	814	-18.64	2.78	12	1.35	-132.00	885.00	3690	20230526	-33.33	1255	20230314	96.02	3690	-33.33	20230526	1255	96.02	20230314	3690	-33.33	20230526	1255	96.02	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
173	20230801	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-20	5	-0.80	800696945	324361	59.85	2455	2515	2395	3250	1750	2500	2468.52	2.64	0	15699	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	820	-18.79	2.80	12	0.98	-132.00	885.00	3690	20230526	-32.79	1255	20230314	97.61	3690	-32.79	20230526	1255	97.61	20230314	3690	-32.79	20230526	1255	97.61	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
174	20230801	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-25	5	-1.00	717264075	290615	53.62	2455	2515	2395	3250	1750	2500	2468.07	2.64	0	14661	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	819	-18.75	2.80	12	0.88	-132.00	885.00	3690	20230526	-32.93	1255	20230314	97.21	3690	-32.93	20230526	1255	97.21	20230314	3690	-32.93	20230526	1255	97.21	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
175	20230801	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-15	5	-0.60	534454145	217204	40.08	2455	2505	2395	3250	1750	2500	2460.58	2.64	0	18104	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	822	-18.83	2.81	12	0.66	-132.00	885.00	3690	20230526	-32.66	1255	20230314	98.01	3690	-32.66	20230526	1255	98.01	20230314	3690	-32.66	20230526	1255	98.01	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
176	20230801	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-30	5	-1.20	356691060	145501	26.85	2455	2495	2395	3250	1750	2500	2451.41	2.64	0	10405	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	817	-18.71	2.79	12	0.44	-132.00	885.00	3690	20230526	-33.06	1255	20230314	96.81	3690	-33.06	20230526	1255	96.81	20230314	3690	-33.06	20230526	1255	96.81	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N
177	20230801	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2455	-45	5	-1.80	150991530	61923	11.43	2455	2465	2395	3250	1750	2500	2438.22	2.64	0	-1601	2606	2552	2466	2412	2326	2580	2440	33	750	100	1500	5	1	33081323	812	-18.60	2.77	12	0.19	-132.00	885.00	3690	20230526	-33.47	1255	20230314	95.62	3690	-33.47	20230526	1255	95.62	20230314	3690	-33.47	20230526	1255	95.62	20230314	0.60	N	332290	100	33 억		872772	N	N	0	N	00	N