KissMeData/092070/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	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	250	2	1.18	2456931700	115995	58.31	21300	21450	20850	27450	14850	21150	21177.08	2.30	0	-3069	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2476	42.89	1.64	12	1.00	499.00	13033.00	28850	20230809	-25.82	11400	20220930	87.72	28850	-25.82	20230809	12400	72.58	20230103	28850	-25.82	20230809	11400	87.72	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
3	20230831	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	150	2	0.71	2134257350	100893	50.72	21300	21450	20850	27450	14850	21150	21153.68	2.30	0	-3416	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2465	42.69	1.63	12	0.87	499.00	13033.00	28850	20230809	-26.17	11400	20220930	86.84	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	11400	86.84	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
4	20230831	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	50	2	0.24	1670884400	79130	39.78	21300	21400	20850	27450	14850	21150	21115.61	2.30	0	-7305	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2453	42.48	1.63	12	0.68	499.00	13033.00	28850	20230809	-26.52	11400	20220930	85.96	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	11400	85.96	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
5	20230831	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	0	3	0.00	1397445250	66197	33.28	21300	21400	20850	27450	14850	21150	21110.30	2.30	0	-9895	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2447	42.38	1.62	12	0.57	499.00	13033.00	28850	20230809	-26.69	11400	20220930	85.53	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	11400	85.53	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
6	20230831	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	200	2	0.95	1145780300	54339	27.32	21300	21400	20850	27450	14850	21150	21085.58	2.30	0	-6806	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2471	42.79	1.64	12	0.47	499.00	13033.00	28850	20230809	-26.00	11400	20220930	87.28	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	11400	87.28	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
7	20230831	111403	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	837838050	39863	20.04	21300	21350	20850	27450	14850	21150	21017.37	2.30	0	-6379	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2436	42.18	1.62	12	0.34	499.00	13033.00	28850	20230809	-27.04	11400	20220930	84.65	28850	-27.04	20230809	12400	69.76	20230103	28850	-27.04	20230809	11400	84.65	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
8	20230831	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	616172500	29283	14.72	21300	21350	20850	27450	14850	21150	21041.36	2.30	0	-8030	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2419	41.88	1.60	12	0.25	499.00	13033.00	28850	20230809	-27.56	11400	20220930	83.33	28850	-27.56	20230809	12400	68.55	20230103	28850	-27.56	20230809	11400	83.33	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
9	20230831	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-100	5	-0.47	164459650	7769	3.91	21300	21350	21050	27450	14850	21150	21169.12	2.30	0	-1818	22250	21700	21250	20700	20250	21475	20475	58	6300	500	15650	50	1	11571858	2436	42.18	1.62	12	0.07	499.00	13033.00	28850	20230809	-27.04	11400	20220930	84.65	28850	-27.04	20230809	12400	69.76	20230103	28850	-27.04	20230809	11400	84.65	20220930	5.72	N	092070	500	57 억		266095	N	N	0	N	00	N
10	20230830	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	150	2	0.71	4206427950	198175	97.50	21200	21800	20800	27300	14700	21000	21226.09	2.27	0	2275	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2447	42.38	1.62	12	1.71	499.00	13033.00	28850	20230809	-26.69	11400	20220930	85.53	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	11400	85.53	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
11	20230830	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	100	2	0.48	4089564800	192644	94.78	21200	21800	20800	27300	14700	21000	21228.61	2.27	0	2582	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2442	42.28	1.62	12	1.66	499.00	13033.00	28850	20230809	-26.86	11400	20220930	85.09	28850	-26.86	20230809	12400	70.16	20230103	28850	-26.86	20230809	11400	85.09	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
12	20230830	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	150	2	0.71	3702853000	174294	85.76	21200	21800	20800	27300	14700	21000	21244.87	2.27	0	7124	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2447	42.38	1.62	12	1.51	499.00	13033.00	28850	20230809	-26.69	11400	20220930	85.53	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	11400	85.53	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
13	20230830	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-50	5	-0.24	3112233200	146081	71.87	21200	21800	20800	27300	14700	21000	21304.85	2.27	0	4202	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2424	41.98	1.61	12	1.26	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
14	20230830	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-100	5	-0.48	2826307400	132411	65.15	21200	21800	20850	27300	14700	21000	21344.96	2.27	0	4270	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2419	41.88	1.60	12	1.14	499.00	13033.00	28850	20230809	-27.56	11400	20220930	83.33	28850	-27.56	20230809	12400	68.55	20230103	28850	-27.56	20230809	11400	83.33	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
15	20230830	111352	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	200	2	0.95	2372003500	110807	54.52	21200	21800	21050	27300	14700	21000	21406.62	2.27	0	5855	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2453	42.48	1.63	12	0.96	499.00	13033.00	28850	20230809	-26.52	11400	20220930	85.96	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	11400	85.96	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
16	20230830	101006	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	400	2	1.90	1866551550	86977	42.79	21200	21800	21050	27300	14700	21000	21460.29	2.27	0	5014	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2476	42.89	1.64	12	0.75	499.00	13033.00	28850	20230809	-25.82	11400	20220930	87.72	28850	-25.82	20230809	12400	72.58	20230103	28850	-25.82	20230809	11400	87.72	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
17	20230830	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	200	2	0.95	313032100	14780	7.27	21200	21250	21050	27300	14700	21000	21179.44	2.27	0	-348	21673	21336	20663	20326	19653	21505	20495	58	6300	500	15540	50	1	11571858	2453	42.48	1.63	12	0.13	499.00	13033.00	28850	20230809	-26.52	11400	20220930	85.96	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	11400	85.96	20220930	5.48	N	092070	500	57 억		262770	N	N	0	N	00	N
18	20230829	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	900	2	4.48	4127678530	201672	87.31	20200	21000	19990	26100	14100	20100	20467.54	1.97	0	32175	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2430	42.08	1.61	12	1.74	499.00	13033.00	28850	20230809	-27.21	11400	20220930	84.21	28850	-27.21	20230809	12400	69.35	20230103	28850	-27.21	20230809	11400	84.21	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
19	20230829	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	850	2	4.23	3863019030	189040	81.84	20200	20950	19990	26100	14100	20100	20435.30	1.97	0	31119	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2424	41.98	1.61	12	1.63	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
20	20230829	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	650	2	3.23	3127584280	153564	66.49	20200	20950	19990	26100	14100	20100	20367.02	1.97	0	16332	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2401	41.58	1.59	12	1.33	499.00	13033.00	28850	20230809	-28.08	11400	20220930	82.02	28850	-28.08	20230809	12400	67.34	20230103	28850	-28.08	20230809	11400	82.02	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
21	20230829	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	450	2	2.24	2347992380	115867	50.16	20200	20650	19990	26100	14100	20100	20264.85	1.97	0	10796	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2378	41.18	1.58	12	1.00	499.00	13033.00	28850	20230809	-28.77	11400	20220930	80.26	28850	-28.77	20230809	12400	65.73	20230103	28850	-28.77	20230809	11400	80.26	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
22	20230829	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	300	2	1.49	1964646530	97183	42.08	20200	20600	19990	26100	14100	20100	20216.20	1.97	0	5679	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2361	40.88	1.57	12	0.84	499.00	13033.00	28850	20230809	-29.29	11400	20220930	78.95	28850	-29.29	20230809	12400	64.52	20230103	28850	-29.29	20230809	11400	78.95	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
23	20230829	111619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	250	2	1.24	1543390530	76566	33.15	20200	20400	19990	26100	14100	20100	20157.81	1.97	0	-989	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2355	40.78	1.56	12	0.66	499.00	13033.00	28850	20230809	-29.46	11400	20220930	78.51	28850	-29.46	20230809	12400	64.11	20230103	28850	-29.46	20230809	11400	78.51	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
24	20230829	101045	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	1039338580	51538	22.31	20200	20400	19990	26100	14100	20100	20166.72	1.97	0	-7091	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2326	40.28	1.54	12	0.45	499.00	13033.00	28850	20230809	-30.33	11400	20220930	76.32	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	11400	76.32	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
25	20230829	090710	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	159656100	7930	3.43	20200	20300	20100	26100	14100	20100	20134.08	1.97	0	-404	21146	20622	20276	19752	19406	20450	19580	58	6000	500	14870	50	1	11571858	2338	40.48	1.55	12	0.07	499.00	13033.00	28850	20230809	-29.98	11400	20220930	77.19	28850	-29.98	20230809	12400	62.90	20230103	28850	-29.98	20230809	11400	77.19	20220930	5.55	N	092070	500	57 억		228012	N	N	0	N	00	N
26	20230828	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-750	5	-3.60	4588227390	227681	21.79	20600	20800	19930	27100	14600	20850	20150.39	1.79	0	-4634	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2326	40.28	1.54	12	1.97	499.00	13033.00	28850	20230809	-30.33	11400	20220930	76.32	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	11400	76.32	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
27	20230828	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-800	5	-3.84	4427126390	219651	21.03	20600	20800	19930	27100	14600	20850	20153.56	1.79	0	-5286	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2320	40.18	1.54	12	1.90	499.00	13033.00	28850	20230809	-30.50	11400	20220930	75.88	28850	-30.50	20230809	12400	61.69	20230103	28850	-30.50	20230809	11400	75.88	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
28	20230828	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-850	5	-4.08	3920828200	194389	18.61	20600	20800	19930	27100	14600	20850	20168.11	1.79	0	-10231	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2314	40.08	1.53	12	1.68	499.00	13033.00	28850	20230809	-30.68	11400	20220930	75.44	28850	-30.68	20230809	12400	61.29	20230103	28850	-30.68	20230809	11400	75.44	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
29	20230828	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-700	5	-3.36	3239067030	160356	15.35	20600	20800	19930	27100	14600	20850	20197.02	1.79	0	-9607	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2332	40.38	1.55	12	1.39	499.00	13033.00	28850	20230809	-30.16	11400	20220930	76.75	28850	-30.16	20230809	12400	62.50	20230103	28850	-30.16	20230809	11400	76.75	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
30	20230828	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-700	5	-3.36	2877818880	142462	13.64	20600	20800	19930	27100	14600	20850	20198.13	1.79	0	-4635	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2332	40.38	1.55	12	1.23	499.00	13033.00	28850	20230809	-30.16	11400	20220930	76.75	28850	-30.16	20230809	12400	62.50	20230103	28850	-30.16	20230809	11400	76.75	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
31	20230828	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-550	5	-2.64	2436968880	120603	11.54	20600	20800	19930	27100	14600	20850	20203.63	1.79	0	-3662	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2349	40.68	1.56	12	1.04	499.00	13033.00	28850	20230809	-29.64	11400	20220930	78.07	28850	-29.64	20230809	12400	63.71	20230103	28850	-29.64	20230809	11400	78.07	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
32	20230828	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-650	5	-3.12	2047063380	101351	9.70	20600	20800	19930	27100	14600	20850	20194.26	1.79	0	-372	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2338	40.48	1.55	12	0.88	499.00	13033.00	28850	20230809	-29.98	11400	20220930	77.19	28850	-29.98	20230809	12400	62.90	20230103	28850	-29.98	20230809	11400	77.19	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
33	20230828	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-300	5	-1.44	410017800	20003	1.91	20600	20800	20300	27100	14600	20850	20488.01	1.79	0	448	24250	22550	21700	20000	19150	22125	19575	58	6250	500	15420	50	1	11571858	2378	41.18	1.58	12	0.17	499.00	13033.00	28850	20230809	-28.77	11400	20220930	80.26	28850	-28.77	20230809	12400	65.73	20230103	28850	-28.77	20230809	11400	80.26	20220930	5.76	N	092070	500	57 억		207217	N	N	0	N	00	N
34	20230825	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-700	5	-3.25	22978313850	1036045	384.59	21300	23400	20850	28000	15100	21550	22180.82	2.20	0	-45626	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2413	41.78	1.60	12	8.95	499.00	13033.00	28850	20230809	-27.73	11400	20220930	82.89	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	11400	82.89	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
35	20230825	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-400	5	-1.86	22329458600	1005031	373.08	21300	23400	20900	28000	15100	21550	22217.79	2.20	0	-50031	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2447	42.38	1.62	12	8.69	499.00	13033.00	28850	20230809	-26.69	11400	20220930	85.53	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	11400	85.53	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
36	20230825	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	0	3	0.00	20476808400	917662	340.65	21300	23400	20900	28000	15100	21550	22314.24	2.20	0	-52069	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2494	43.19	1.65	12	7.93	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
37	20230825	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-50	5	-0.23	2037380050	95894	35.60	21300	21650	20900	28000	15100	21550	21245.64	2.20	0	-2144	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2488	43.09	1.65	12	0.83	499.00	13033.00	28850	20230809	-25.48	11400	20220930	88.60	28850	-25.48	20230809	12400	73.39	20230103	28850	-25.48	20230809	11400	88.60	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
38	20230825	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	50	2	0.23	1781390700	83967	31.17	21300	21600	20900	28000	15100	21550	21214.71	2.20	0	-2123	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2500	43.29	1.66	12	0.73	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
39	20230825	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-200	5	-0.93	1480190100	69913	25.95	21300	21550	20900	28000	15100	21550	21170.99	2.20	0	196	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2471	42.79	1.64	12	0.60	499.00	13033.00	28850	20230809	-26.00	11400	20220930	87.28	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	11400	87.28	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
40	20230825	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-450	5	-2.09	836108900	39453	14.65	21300	21550	20950	28000	15100	21550	21191.03	2.20	0	42	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2442	42.28	1.62	12	0.34	499.00	13033.00	28850	20230809	-26.86	11400	20220930	85.09	28850	-26.86	20230809	12400	70.16	20230103	28850	-26.86	20230809	11400	85.09	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
41	20230825	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-350	5	-1.62	125012450	5882	2.18	21300	21450	21100	28000	15100	21550	21244.83	2.20	0	349	22250	21900	21400	21050	20550	21650	20800	58	6450	500	15940	50	1	11571858	2453	42.48	1.63	12	0.05	499.00	13033.00	28850	20230809	-26.52	11400	20220930	85.96	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	11400	85.96	20220930	5.65	N	092070	500	57 억		254101	N	N	1	N	00	N
42	20230824	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	0	3	0.00	5677136400	265858	110.65	21600	21750	20900	28000	15100	21550	21353.51	2.16	0	2146	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2494	43.19	1.65	12	2.30	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.54	N	092070	500	57 억		250201	N	N	1	N	00	N
43	20230824	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	0	3	0.00	5426377650	254233	105.82	21600	21750	20900	28000	15100	21550	21343.62	2.16	0	3508	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2494	43.19	1.65	12	2.20	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
44	20230824	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	50	2	0.23	4664132850	218818	91.08	21600	21750	20900	28000	15100	21550	21314.47	2.16	0	7459	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2500	43.29	1.66	12	1.89	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
45	20230824	130705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-100	5	-0.46	4137446550	194346	80.89	21600	21750	20900	28000	15100	21550	21288.25	2.16	0	13148	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2482	42.99	1.65	12	1.68	499.00	13033.00	28850	20230809	-25.65	11400	20220930	88.16	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	11400	88.16	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
46	20230824	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-350	5	-1.62	3722400450	174969	72.83	21600	21750	20900	28000	15100	21550	21273.66	2.16	0	15186	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2453	42.48	1.63	12	1.51	499.00	13033.00	28850	20230809	-26.52	11400	20220930	85.96	28850	-26.52	20230809	12400	70.97	20230103	28850	-26.52	20230809	11400	85.96	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
47	20230824	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-200	5	-0.93	3038313350	142770	59.42	21600	21750	20900	28000	15100	21550	21280.02	2.16	0	10493	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2471	42.79	1.64	12	1.23	499.00	13033.00	28850	20230809	-26.00	11400	20220930	87.28	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	11400	87.28	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
48	20230824	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-500	5	-2.32	2238022150	105010	43.71	21600	21750	20900	28000	15100	21550	21311.08	2.16	0	4679	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2436	42.18	1.62	12	0.91	499.00	13033.00	28850	20230809	-27.04	11400	20220930	84.65	28850	-27.04	20230809	12400	69.76	20230103	28850	-27.04	20230809	11400	84.65	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
49	20230824	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-100	5	-0.46	315985000	14634	6.09	21600	21750	21300	28000	15100	21550	21594.38	2.16	0	-4342	22983	22266	21683	20966	20383	21975	20675	58	6450	500	15940	50	1	11571858	2482	42.99	1.65	12	0.13	499.00	13033.00	28850	20230809	-25.65	11400	20220930	88.16	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	11400	88.16	20220930	5.54	N	092070	500	57 억		250201	N	N	0	N	00	N
50	20230823	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-50	5	-0.23	5203374150	239136	66.41	21600	22400	21100	28050	15150	21600	21759.09	2.33	0	-20218	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2494	43.19	1.65	12	2.07	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
51	20230823	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-300	5	-1.39	5104730300	234547	65.14	21600	22400	21100	28050	15150	21600	21764.24	2.33	0	-19838	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2465	42.69	1.63	12	2.03	499.00	13033.00	28850	20230809	-26.17	11400	20220930	86.84	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	11400	86.84	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
52	20230823	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-300	5	-1.39	4684998650	214960	59.70	21600	22400	21100	28050	15150	21600	21794.78	2.33	0	-15300	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2465	42.69	1.63	12	1.86	499.00	13033.00	28850	20230809	-26.17	11400	20220930	86.84	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	11400	86.84	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
53	20230823	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-200	5	-0.93	3900808750	178160	49.48	21600	22400	21400	28050	15150	21600	21895.04	2.33	0	-17767	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2476	42.89	1.64	12	1.54	499.00	13033.00	28850	20230809	-25.82	11400	20220930	87.72	28850	-25.82	20230809	12400	72.58	20230103	28850	-25.82	20230809	11400	87.72	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
54	20230823	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	50	2	0.23	3637326300	165921	46.08	21600	22400	21400	28050	15150	21600	21922.12	2.33	0	-17412	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2505	43.39	1.66	12	1.43	499.00	13033.00	28850	20230809	-24.96	11400	20220930	89.91	28850	-24.96	20230809	12400	74.60	20230103	28850	-24.96	20230809	11400	89.91	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
55	20230823	110700	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	0	3	0.00	3279621250	149399	41.49	21600	22400	21400	28050	15150	21600	21952.19	2.33	0	-15612	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2500	43.29	1.66	12	1.29	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
56	20230823	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	400	2	1.85	2349084200	106577	29.60	21600	22400	21400	28050	15150	21600	22041.36	2.33	0	76	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2546	44.09	1.69	12	0.92	499.00	13033.00	28850	20230809	-23.74	11400	20220930	92.98	28850	-23.74	20230809	12400	77.42	20230103	28850	-23.74	20230809	11400	92.98	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
57	20230823	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-100	5	-0.46	167845450	7808	2.17	21600	21600	21400	28050	15150	21600	21496.05	2.33	0	-2098	22266	21932	21566	21232	20866	21750	21050	58	6450	500	15980	50	1	11571858	2488	43.09	1.65	12	0.07	499.00	13033.00	28850	20230809	-25.48	11400	20220930	88.60	28850	-25.48	20230809	12400	73.39	20230103	28850	-25.48	20230809	11400	88.60	20220930	5.68	N	092070	500	57 억		269875	N	N	0	N	00	N
58	20230822	160656	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	0	3	0.00	7746366300	358774	68.17	21850	21900	21200	28050	15150	21600	21591.21	2.82	0	-55614	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2500	43.29	1.66	12	3.10	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
59	20230822	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-50	5	-0.23	7513434300	347959	66.12	21850	21900	21200	28050	15150	21600	21592.87	2.82	0	-54872	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2494	43.19	1.65	12	3.01	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
60	20230822	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	50	2	0.23	6787114250	314343	59.73	21850	21900	21200	28050	15150	21600	21591.42	2.82	0	-43095	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2505	43.39	1.66	12	2.72	499.00	13033.00	28850	20230809	-24.96	11400	20220930	89.91	28850	-24.96	20230809	12400	74.60	20230103	28850	-24.96	20230809	11400	89.91	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
61	20230822	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	0	3	0.00	6000321700	277903	52.81	21850	21900	21200	28050	15150	21600	21591.42	2.82	0	-39243	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2500	43.29	1.66	12	2.40	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
62	20230822	120645	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-50	5	-0.23	5519570300	255668	48.58	21850	21900	21200	28050	15150	21600	21588.81	2.82	0	-37452	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2494	43.19	1.65	12	2.21	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
63	20230822	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	100	2	0.46	4764421800	220808	41.96	21850	21900	21200	28050	15150	21600	21577.20	2.82	0	-29932	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2511	43.49	1.67	12	1.91	499.00	13033.00	28850	20230809	-24.78	11400	20220930	90.35	28850	-24.78	20230809	12400	75.00	20230103	28850	-24.78	20230809	11400	90.35	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
64	20230822	100650	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-350	5	-1.62	2833084850	131551	25.00	21850	21900	21200	28050	15150	21600	21535.95	2.82	0	-22981	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2459	42.59	1.63	12	1.14	499.00	13033.00	28850	20230809	-26.34	11400	20220930	86.40	28850	-26.34	20230809	12400	71.37	20230103	28850	-26.34	20230809	11400	86.40	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
65	20230822	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	50	2	0.23	979110800	45333	8.61	21850	21900	21300	28050	15150	21600	21598.19	2.82	0	-8475	22766	22182	21266	20682	19766	22475	20975	58	6450	500	15980	50	1	11571858	2505	43.39	1.66	12	0.39	499.00	13033.00	28850	20230809	-24.96	11400	20220930	89.91	28850	-24.96	20230809	12400	74.60	20230103	28850	-24.96	20230809	11400	89.91	20220930	5.82	N	092070	500	57 억		326231	N	N	0	N	00	N
66	20230821	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	1740	2	8.76	11102026450	521671	80.63	20500	21850	20350	25800	13910	19860	21281.30	2.33	0	67648	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2500	43.29	1.66	12	4.51	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
67	20230821	150658	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	1740	2	8.76	10461668450	491901	76.03	20500	21850	20350	25800	13910	19860	21268.19	2.33	0	63166	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2500	43.29	1.66	12	4.25	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
68	20230821	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	1890	2	9.52	9213594500	434326	67.13	20500	21750	20350	25800	13910	19860	21213.94	2.33	0	78092	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2517	43.59	1.67	12	3.75	499.00	13033.00	28850	20230809	-24.61	11400	20220930	90.79	28850	-24.61	20230809	12400	75.40	20230103	28850	-24.61	20230809	11400	90.79	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
69	20230821	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	1690	2	8.51	8508395300	401601	62.07	20500	21700	20350	25800	13910	19860	21186.60	2.33	0	80150	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2494	43.19	1.65	12	3.47	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
70	20230821	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	1590	2	8.01	8071327000	381279	58.93	20500	21700	20350	25800	13910	19860	21169.51	2.33	0	73072	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2482	42.99	1.65	12	3.29	499.00	13033.00	28850	20230809	-25.65	11400	20220930	88.16	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	11400	88.16	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
71	20230821	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	1590	2	8.01	7284863350	344646	53.27	20500	21700	20350	25800	13910	19860	21137.70	2.33	0	74369	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2482	42.99	1.65	12	2.98	499.00	13033.00	28850	20230809	-25.65	11400	20220930	88.16	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	11400	88.16	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
72	20230821	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1540	2	7.75	5806569300	275338	42.56	20500	21700	20350	25800	13910	19860	21089.44	2.33	0	55075	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2476	42.89	1.64	12	2.38	499.00	13033.00	28850	20230809	-25.82	11400	20220930	87.72	28850	-25.82	20230809	12400	72.58	20230103	28850	-25.82	20230809	11400	87.72	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
73	20230821	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	740	2	3.73	1639446500	79584	12.30	20500	20800	20350	25800	13910	19860	20601.37	2.33	0	13380	21586	20722	20136	19272	18686	20430	18980	58	5940	500	14690	50	1	11571858	2384	41.28	1.58	12	0.69	499.00	13033.00	28850	20230809	-28.60	11400	20220930	80.70	28850	-28.60	20230809	12400	66.13	20230103	28850	-28.60	20230809	11400	80.70	20220930	5.95	N	092070	500	57 억		270120	N	N	0	N	00	N
74	20230818	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	-1140	5	-5.43	12840689090	641428	75.14	20500	21000	19550	27300	14700	21000	20018.69	2.21	0	16189	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	10	1	11571858	2298	39.80	1.52	12	5.54	499.00	13033.00	28850	20230809	-31.16	11400	20220930	74.21	28850	-31.16	20230809	12400	60.16	20230103	28850	-31.16	20230809	11400	74.21	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
75	20230818	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-1300	5	-6.19	12248239310	611461	71.63	20500	21000	19550	27300	14700	21000	20029.45	2.21	0	16104	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	10	1	11571858	2280	39.48	1.51	12	5.28	499.00	13033.00	28850	20230809	-31.72	11400	20220930	72.81	28850	-31.72	20230809	12400	58.87	20230103	28850	-31.72	20230809	11400	72.81	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
76	20230818	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-1280	5	-6.10	10447412770	520082	60.92	20500	21000	19550	27300	14700	21000	20086.18	2.21	0	15574	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	10	1	11571858	2282	39.52	1.51	12	4.49	499.00	13033.00	28850	20230809	-31.65	11400	20220930	72.98	28850	-31.65	20230809	12400	59.03	20230103	28850	-31.65	20230809	11400	72.98	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
77	20230818	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-800	5	-3.81	8359621080	414654	48.57	20500	21000	19550	27300	14700	21000	20158.36	2.21	0	22344	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	50	1	11571858	2338	40.48	1.55	12	3.58	499.00	13033.00	28850	20230809	-29.98	11400	20220930	77.19	28850	-29.98	20230809	12400	62.90	20230103	28850	-29.98	20230809	11400	77.19	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
78	20230818	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-650	5	-3.10	7875248080	390594	45.75	20500	21000	19550	27300	14700	21000	20160.00	2.21	0	20927	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	50	1	11571858	2355	40.78	1.56	12	3.38	499.00	13033.00	28850	20230809	-29.46	11400	20220930	78.51	28850	-29.46	20230809	12400	64.11	20230103	28850	-29.46	20230809	11400	78.51	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
79	20230818	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-700	5	-3.33	7136866680	354158	41.49	20500	21000	19550	27300	14700	21000	20149.15	2.21	0	24689	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	50	1	11571858	2349	40.68	1.56	12	3.06	499.00	13033.00	28850	20230809	-29.64	11400	20220930	78.07	28850	-29.64	20230809	12400	63.71	20230103	28850	-29.64	20230809	11400	78.07	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
80	20230818	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-900	5	-4.29	4887782880	244420	28.63	20500	20850	19550	27300	14700	21000	19993.19	2.21	0	25209	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	50	1	11571858	2326	40.28	1.54	12	2.11	499.00	13033.00	28850	20230809	-30.33	11400	20220930	76.32	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	11400	76.32	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
81	20230818	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-800	5	-3.81	595741250	29088	3.41	20500	20850	20200	27300	14700	21000	20461.40	2.21	0	-53	23933	22466	21383	19916	18833	21925	19375	58	6300	500	15540	50	1	11571858	2338	40.48	1.55	12	0.25	499.00	13033.00	28850	20230809	-29.98	11400	20220930	77.19	28850	-29.98	20230809	12400	62.90	20230103	28850	-29.98	20230809	11400	77.19	20220930	5.95	N	092070	500	57 억		255831	N	N	0	N	00	N
82	20230817	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	50	2	0.24	18353948900	850884	206.74	22050	22850	20300	27200	14700	20950	21578.69	2.71	0	-59824	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2430	42.08	1.61	12	7.35	499.00	13033.00	28850	20230809	-27.21	11400	20220930	84.21	28850	-27.21	20230809	12400	69.35	20230103	28850	-27.21	20230809	11400	84.21	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
83	20230817	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-100	5	-0.48	17800324350	824512	200.33	22050	22850	20300	27200	14700	20950	21590.36	2.71	0	-58878	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2413	41.78	1.60	12	7.13	499.00	13033.00	28850	20230809	-27.73	11400	20220930	82.89	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	11400	82.89	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
84	20230817	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	50	2	0.24	16461786800	760863	184.87	22050	22850	20300	27200	14700	20950	21637.35	2.71	0	-63968	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2430	42.08	1.61	12	6.58	499.00	13033.00	28850	20230809	-27.21	11400	20220930	84.21	28850	-27.21	20230809	12400	69.35	20230103	28850	-27.21	20230809	11400	84.21	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
85	20230817	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-450	5	-2.15	15268407700	703555	170.94	22050	22850	20300	27200	14700	20950	21703.78	2.71	0	-77199	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2372	41.08	1.57	12	6.08	499.00	13033.00	28850	20230809	-28.94	11400	20220930	79.82	28850	-28.94	20230809	12400	65.32	20230103	28850	-28.94	20230809	11400	79.82	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
86	20230817	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-250	5	-1.19	14427607250	662796	161.04	22050	22850	20300	27200	14700	20950	21770.08	2.71	0	-80495	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2395	41.48	1.59	12	5.73	499.00	13033.00	28850	20230809	-28.25	11400	20220930	81.58	28850	-28.25	20230809	12400	66.94	20230103	28850	-28.25	20230809	11400	81.58	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
87	20230817	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-250	5	-1.19	13727379900	629069	152.84	22050	22850	20300	27200	14700	20950	21824.31	2.71	0	-78933	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2395	41.48	1.59	12	5.44	499.00	13033.00	28850	20230809	-28.25	11400	20220930	81.58	28850	-28.25	20230809	12400	66.94	20230103	28850	-28.25	20230809	11400	81.58	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
88	20230817	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	450	2	2.15	12266631400	559028	135.83	22050	22850	20300	27200	14700	20950	21946.08	2.71	0	-63312	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2476	42.89	1.64	12	4.83	499.00	13033.00	28850	20230809	-25.82	11400	20220930	87.72	28850	-25.82	20230809	12400	72.58	20230103	28850	-25.82	20230809	11400	87.72	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
89	20230817	090646	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	1650	2	7.88	6383056550	285578	69.39	22050	22850	21600	27200	14700	20950	22360.48	2.71	0	-42095	22183	21566	20983	20366	19783	21875	20675	58	6250	500	15500	50	1	11571858	2615	45.29	1.73	12	2.47	499.00	13033.00	28850	20230809	-21.66	11400	20220930	98.25	28850	-21.66	20230809	12400	82.26	20230103	28850	-21.66	20230809	11400	98.25	20220930	5.85	N	092070	500	57 억		313712	N	N	0	N	00	N
90	20230816	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	100	2	0.48	8528965550	407090	72.75	20700	21600	20400	27100	14600	20850	20951.09	2.43	0	29781	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2424	41.98	1.61	12	3.52	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
91	20230816	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	7663484100	365513	65.32	20700	21600	20400	27100	14600	20850	20966.41	2.43	0	24611	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2413	41.78	1.60	12	3.16	499.00	13033.00	28850	20230809	-27.73	11400	20220930	82.89	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	11400	82.89	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
92	20230816	140650	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	450	2	2.16	6238752600	297622	53.19	20700	21600	20400	27100	14600	20850	20962.04	2.43	0	10321	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2465	42.69	1.63	12	2.57	499.00	13033.00	28850	20230809	-26.17	11400	20220930	86.84	28850	-26.17	20230809	12400	71.77	20230103	28850	-26.17	20230809	11400	86.84	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
93	20230816	130648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	100	2	0.48	4704045750	225682	40.33	20700	21350	20400	27100	14600	20850	20843.69	2.43	0	11285	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2424	41.98	1.61	12	1.95	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
94	20230816	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	3997031050	192207	34.35	20700	21100	20400	27100	14600	20850	20795.42	2.43	0	10167	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2413	41.78	1.60	12	1.66	499.00	13033.00	28850	20230809	-27.73	11400	20220930	82.89	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	11400	82.89	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
95	20230816	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	100	2	0.48	3639866800	175087	31.29	20700	21100	20400	27100	14600	20850	20788.87	2.43	0	15475	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2424	41.98	1.61	12	1.51	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
96	20230816	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-50	5	-0.24	2591473200	125003	22.34	20700	21000	20400	27100	14600	20850	20731.19	2.43	0	20408	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2407	41.68	1.60	12	1.08	499.00	13033.00	28850	20230809	-27.90	11400	20220930	82.46	28850	-27.90	20230809	12400	67.74	20230103	28850	-27.90	20230809	11400	82.46	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
97	20230816	090649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-200	5	-0.96	492562850	23757	4.25	20700	20950	20450	27100	14600	20850	20732.88	2.43	0	6608	23050	21950	21400	20300	19750	21675	20025	58	6250	500	15420	50	1	11571858	2390	41.38	1.58	12	0.21	499.00	13033.00	28850	20230809	-28.42	11400	20220930	81.14	28850	-28.42	20230809	12400	66.53	20230103	28850	-28.42	20230809	11400	81.14	20220930	6.07	N	092070	500	57 억		281711	N	N	0	N	00	N
98	20230814	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-2250	5	-9.74	11579856550	541395	110.49	22400	22500	20850	30000	16200	23100	21388.19	2.29	0	20515	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2413	41.78	1.60	12	4.68	499.00	13033.00	28850	20230809	-27.73	11400	20220930	82.89	28850	-27.73	20230809	12400	68.15	20230103	28850	-27.73	20230809	11400	82.89	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
99	20230814	150641	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-2100	5	-9.09	10797772900	503952	102.85	22400	22500	20850	30000	16200	23100	21424.70	2.29	0	14074	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2430	42.08	1.61	12	4.35	499.00	13033.00	28850	20230809	-27.21	11400	20220930	84.21	28850	-27.21	20230809	12400	69.35	20230103	28850	-27.21	20230809	11400	84.21	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
100	20230814	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-2050	5	-8.87	9881556100	460415	93.97	22400	22500	20850	30000	16200	23100	21460.68	2.29	0	8227	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2436	42.18	1.62	12	3.98	499.00	13033.00	28850	20230809	-27.04	11400	20220930	84.65	28850	-27.04	20230809	12400	69.76	20230103	28850	-27.04	20230809	11400	84.65	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
101	20230814	130637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-1950	5	-8.44	9247960700	430282	87.82	22400	22500	20900	30000	16200	23100	21491.11	2.29	0	9602	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2447	42.38	1.62	12	3.72	499.00	13033.00	28850	20230809	-26.69	11400	20220930	85.53	28850	-26.69	20230809	12400	70.56	20230103	28850	-26.69	20230809	11400	85.53	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
102	20230814	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-1750	5	-7.58	8911324450	414371	84.57	22400	22500	20900	30000	16200	23100	21503.93	2.29	0	8852	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2471	42.79	1.64	12	3.58	499.00	13033.00	28850	20230809	-26.00	11400	20220930	87.28	28850	-26.00	20230809	12400	72.18	20230103	28850	-26.00	20230809	11400	87.28	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
103	20230814	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-1850	5	-8.01	7104587800	328685	67.08	22400	22500	21100	30000	16200	23100	21613.15	2.29	0	1863	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2459	42.59	1.63	12	2.84	499.00	13033.00	28850	20230809	-26.34	11400	20220930	86.40	28850	-26.34	20230809	12400	71.37	20230103	28850	-26.34	20230809	11400	86.40	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
104	20230814	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-1550	5	-6.71	5319137600	245248	50.05	22400	22500	21100	30000	16200	23100	21686.22	2.29	0	-871	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2494	43.19	1.65	12	2.12	499.00	13033.00	28850	20230809	-25.30	11400	20220930	89.04	28850	-25.30	20230809	12400	73.79	20230103	28850	-25.30	20230809	11400	89.04	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
105	20230814	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-1150	5	-4.98	945491950	42501	8.67	22400	22500	21950	30000	16200	23100	22237.21	2.29	0	847	24233	23666	22983	22416	21733	23950	22700	58	6900	500	17090	50	1	11571858	2540	43.99	1.68	12	0.37	499.00	13033.00	28850	20230809	-23.92	11400	20220930	92.54	28850	-23.92	20230809	12400	77.02	20230103	28850	-23.92	20230809	11400	92.54	20220930	6.10	N	092070	500	57 억		264840	N	N	0	N	00	N
106	20230811	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	400	2	1.76	11179830500	484355	34.98	22900	23550	22300	29500	15900	22700	23083.06	2.13	0	23504	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2673	46.29	1.77	12	4.19	499.00	13033.00	28850	20230809	-19.93	11400	20220930	102.63	28850	-19.93	20230809	12400	86.29	20230103	28850	-19.93	20230809	11400	102.63	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
107	20230811	150632	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	600	2	2.64	10268872300	444968	32.13	22900	23550	22300	29500	15900	22700	23079.57	2.13	0	17911	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2696	46.69	1.79	12	3.85	499.00	13033.00	28850	20230809	-19.24	11400	20220930	104.39	28850	-19.24	20230809	12400	87.90	20230103	28850	-19.24	20230809	11400	104.39	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
108	20230811	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	700	2	3.08	8880374750	385434	27.83	22900	23550	22300	29500	15900	22700	23041.80	2.13	0	23608	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2708	46.89	1.80	12	3.33	499.00	13033.00	28850	20230809	-18.89	11400	20220930	105.26	28850	-18.89	20230809	12400	88.71	20230103	28850	-18.89	20230809	11400	105.26	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
109	20230811	130630	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	550	2	2.42	7078803550	308325	22.27	22900	23550	22300	29500	15900	22700	22960.68	2.13	0	21069	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2690	46.59	1.78	12	2.66	499.00	13033.00	28850	20230809	-19.41	11400	20220930	103.95	28850	-19.41	20230809	12400	87.50	20230103	28850	-19.41	20230809	11400	103.95	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
110	20230811	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	250	2	1.10	6331303050	275893	19.92	22900	23550	22300	29500	15900	22700	22950.31	2.13	0	21923	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2656	45.99	1.76	12	2.38	499.00	13033.00	28850	20230809	-20.45	11400	20220930	101.32	28850	-20.45	20230809	12400	85.08	20230103	28850	-20.45	20230809	11400	101.32	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
111	20230811	110626	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	800	2	3.52	5410262550	236196	17.06	22900	23550	22300	29500	15900	22700	22907.67	2.13	0	20261	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2719	47.09	1.80	12	2.04	499.00	13033.00	28850	20230809	-18.54	11400	20220930	106.14	28850	-18.54	20230809	12400	89.52	20230103	28850	-18.54	20230809	11400	106.14	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
112	20230811	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	50	2	0.22	3312634000	145581	10.51	22900	23150	22300	29500	15900	22700	22755.38	2.13	0	6097	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2633	45.59	1.75	12	1.26	499.00	13033.00	28850	20230809	-21.14	11400	20220930	99.56	28850	-21.14	20230809	12400	83.47	20230103	28850	-21.14	20230809	11400	99.56	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
113	20230811	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-150	5	-0.66	848300700	37136	2.68	22900	23100	22450	29500	15900	22700	22851.66	2.13	0	-1902	26800	24750	23300	21250	19800	24025	20525	58	6800	500	16790	50	1	11571858	2609	45.19	1.73	12	0.32	499.00	13033.00	28850	20230809	-21.84	11400	20220930	97.81	28850	-21.84	20230809	12400	81.85	20230103	28850	-21.84	20230809	11400	97.81	20220930	5.70	N	092070	500	57 억		246614	N	N	0	N	00	N
114	20230810	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-1250	5	-5.22	30583199450	1322786	43.18	24500	25350	21850	31100	16800	23950	23120.30	2.28	0	-14308	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2627	45.49	1.74	12	11.43	499.00	13033.00	28850	20230809	-21.32	11400	20220930	99.12	28850	-21.32	20230809	12400	83.06	20230103	28850	-21.32	20230809	11400	99.12	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
115	20230810	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-1150	5	-4.80	29116198300	1258361	41.08	24500	25350	21850	31100	16800	23950	23137.44	2.28	0	-13192	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2638	45.69	1.75	12	10.87	499.00	13033.00	28850	20230809	-20.97	11400	20220930	100.00	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	11400	100.00	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
116	20230810	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-1150	5	-4.80	26373278800	1138594	37.17	24500	25350	21850	31100	16800	23950	23162.22	2.28	0	-12437	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2638	45.69	1.75	12	9.84	499.00	13033.00	28850	20230809	-20.97	11400	20220930	100.00	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	11400	100.00	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
117	20230810	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-1900	5	-7.93	23409259000	1006517	32.86	24500	25350	21850	31100	16800	23950	23256.89	2.28	0	-20320	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2552	44.19	1.69	12	8.70	499.00	13033.00	28850	20230809	-23.57	11400	20220930	93.42	28850	-23.57	20230809	12400	77.82	20230103	28850	-23.57	20230809	11400	93.42	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
118	20230810	120628	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-1600	5	-6.68	20207928300	862103	28.14	24500	25350	22300	31100	16800	23950	23439.58	2.28	0	-26644	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2586	44.79	1.71	12	7.45	499.00	13033.00	28850	20230809	-22.53	11400	20220930	96.05	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	11400	96.05	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
119	20230810	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-1150	5	-4.80	18013192550	764944	24.97	24500	25350	22500	31100	16800	23950	23547.77	2.28	0	-21078	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2638	45.69	1.75	12	6.61	499.00	13033.00	28850	20230809	-20.97	11400	20220930	100.00	28850	-20.97	20230809	12400	83.87	20230103	28850	-20.97	20230809	11400	100.00	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
120	20230810	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-950	5	-3.97	14992120500	632179	20.64	24500	25350	22500	31100	16800	23950	23714.56	2.28	0	-11830	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2662	46.09	1.76	12	5.46	499.00	13033.00	28850	20230809	-20.28	11400	20220930	101.75	28850	-20.28	20230809	12400	85.48	20230103	28850	-20.28	20230809	11400	101.75	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
121	20230810	090634	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-300	5	-1.25	6886279200	281572	9.19	24500	25350	23500	31100	16800	23950	24458.66	2.28	0	-14824	32050	28000	24800	20750	17550	26400	19150	58	7150	500	17720	50	1	11571858	2737	47.39	1.81	12	2.43	499.00	13033.00	28850	20230809	-18.02	11400	20220930	107.46	28850	-18.02	20230809	12400	90.73	20230103	28850	-18.02	20230809	11400	107.46	20220930	5.58	N	092070	500	57 억		263675	N	N	7	N	00	N
122	20230809	160625	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23950	-2300	5	-8.76	71224501250	2975016	1253.79	26250	28850	21600	34100	18400	26250	23940.61	2.33	0	-2340	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	2771	48.00	1.84	12	25.71	499.00	13033.00	28850	20230809	-16.98	11400	20220930	110.09	28850	-16.98	20230809	12400	93.15	20230103	28850	-16.98	20230809	11400	110.09	20220930	5.24	N	092070	500	57 억		269185	N	N	7	N	00	N
123	20230809	150617	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23550	-2700	5	-10.29	59545414900	2481693	1045.88	26250	28850	21600	34100	18400	26250	23993.60	2.33	0	-11698	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	2725	47.19	1.81	12	21.45	499.00	13033.00	28850	20230809	-18.37	11400	20220930	106.58	28850	-18.37	20230809	12400	89.92	20230103	28850	-18.37	20230809	11400	106.58	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
124	20230809	140617	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27100	850	2	3.24	7811392250	290495	122.43	26250	27750	25500	34100	18400	26250	26890.60	2.33	0	24973	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3136	54.31	2.08	12	2.51	499.00	13033.00	27750	20230809	-2.34	11400	20220930	137.72	27750	-2.34	20230809	12400	118.55	20230103	27750	-2.34	20230809	11400	137.72	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
125	20230809	130630	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27150	900	2	3.43	5603052400	209880	88.45	26250	27300	25500	34100	18400	26250	26697.10	2.33	0	13737	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3142	54.41	2.08	12	1.81	499.00	13033.00	27300	20230809	-0.55	11400	20220930	138.16	27300	-0.55	20230809	12400	118.95	20230103	27300	-0.55	20230809	11400	138.16	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
126	20230809	120627	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27200	950	2	3.62	4802244250	180302	75.99	26250	27300	25500	34100	18400	26250	26635.09	2.33	0	11957	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3148	54.51	2.09	12	1.56	499.00	13033.00	27300	20230809	-0.37	11400	20220930	138.60	27300	-0.37	20230809	12400	119.35	20230103	27300	-0.37	20230809	11400	138.60	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
127	20230809	110626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	800	2	3.05	3217412450	121806	51.33	26250	27100	25500	34100	18400	26250	26414.64	2.33	0	5387	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3130	54.21	2.08	12	1.05	499.00	13033.00	27250	20230808	-0.73	11400	20220930	137.28	27250	-0.73	20230808	12400	118.15	20230103	27250	-0.73	20230808	11400	137.28	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
128	20230809	100616	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	200	2	0.76	1681846600	64297	27.10	26250	26700	25500	34100	18400	26250	26157.03	2.33	0	2983	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3061	53.01	2.03	12	0.56	499.00	13033.00	27250	20230808	-2.94	11400	20220930	132.02	27250	-2.94	20230808	12400	113.31	20230103	27250	-2.94	20230808	11400	132.02	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
129	20230809	090618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	0	3	0.00	112071700	4284	1.81	26250	26250	25800	34100	18400	26250	26153.79	2.33	0	120	27883	27066	26433	25616	24983	26750	25300	58	7850	500	19420	50	1	11571858	3038	52.61	2.01	12	0.04	499.00	13033.00	27250	20230808	-3.67	11400	20220930	130.26	27250	-3.67	20230808	12400	111.69	20230103	27250	-3.67	20230808	11400	130.26	20220930	5.24	N	092070	500	57 억		269185	N	N	0	N	00	N
130	20230808	160630	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26250	-600	5	-2.23	6276994500	236539	82.13	26850	27250	25800	34900	18800	26850	26536.92	2.53	0	-22020	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3038	52.61	2.01	12	2.04	499.00	13033.00	27250	20230808	-3.67	11400	20220930	130.26	27250	-3.67	20230808	12400	111.69	20230103	27250	-3.67	20230808	11400	130.26	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
131	20230808	150623	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26100	-750	5	-2.79	6013887200	226502	78.65	26850	27250	25800	34900	18800	26850	26551.11	2.53	0	-24283	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3020	52.30	2.00	12	1.96	499.00	13033.00	27250	20230808	-4.22	11400	20220930	128.95	27250	-4.22	20230808	12400	110.48	20230103	27250	-4.22	20230808	11400	128.95	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
132	20230808	140620	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26200	-650	5	-2.42	5070884450	190189	66.04	26850	27250	26050	34900	18800	26850	26662.32	2.53	0	-20694	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3032	52.51	2.01	12	1.64	499.00	13033.00	27250	20230808	-3.85	11400	20220930	129.82	27250	-3.85	20230808	12400	111.29	20230103	27250	-3.85	20230808	11400	129.82	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
133	20230808	130613	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26250	-600	5	-2.23	4438323650	166017	57.65	26850	27250	26200	34900	18800	26850	26734.13	2.53	0	-23211	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3038	52.61	2.01	12	1.43	499.00	13033.00	27250	20230808	-3.67	11400	20220930	130.26	27250	-3.67	20230808	12400	111.69	20230103	27250	-3.67	20230808	11400	130.26	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
134	20230808	120619	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26500	-350	5	-1.30	3881925250	144902	50.31	26850	27250	26400	34900	18800	26850	26789.99	2.53	0	-22340	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3067	53.11	2.03	12	1.25	499.00	13033.00	27250	20230808	-2.75	11400	20220930	132.46	27250	-2.75	20230808	12400	113.71	20230103	27250	-2.75	20230808	11400	132.46	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
135	20230808	110611	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26650	-200	5	-0.74	3355013350	125041	43.42	26850	27250	26400	34900	18800	26850	26831.30	2.53	0	-18821	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3084	53.41	2.04	12	1.08	499.00	13033.00	27250	20230808	-2.20	11400	20220930	133.77	27250	-2.20	20230808	12400	114.92	20230103	27250	-2.20	20230808	11400	133.77	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
136	20230808	100621	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	50	2	0.19	1476314100	55075	19.12	26850	27150	26550	34900	18800	26850	26805.50	2.53	0	-8772	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3113	53.91	2.06	12	0.48	499.00	13033.00	27200	20230807	-1.10	11400	20220930	135.96	27200	-1.10	20230807	12400	116.94	20230103	27200	-1.10	20230807	11400	135.96	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
137	20230808	090623	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	50	2	0.19	245657300	9133	3.17	26850	27100	26650	34900	18800	26850	26897.90	2.53	0	1897	28183	27516	26533	25866	24883	27850	26200	58	8050	500	19860	50	1	11571858	3113	53.91	2.06	12	0.08	499.00	13033.00	27200	20230807	-1.10	11400	20220930	135.96	27200	-1.10	20230807	12400	116.94	20230103	27200	-1.10	20230807	11400	135.96	20220930	5.17	N	092070	500	57 억		293035	N	N	0	N	00	N
138	20230807	160617	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26850	400	2	1.51	7603861700	285585	139.90	25900	27200	25550	34350	18550	26450	26625.51	2.81	0	-28455	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3107	53.81	2.06	12	2.47	499.00	13033.00	27200	20230807	-1.29	11400	20220930	135.53	27200	-1.29	20230807	12400	116.53	20230103	27200	-1.29	20230807	11400	135.53	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
139	20230807	150618	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26900	450	2	1.70	7204663800	270680	132.60	25900	27200	25550	34350	18550	26450	26617.03	2.81	0	-29426	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3113	53.91	2.06	12	2.34	499.00	13033.00	27200	20230807	-1.10	11400	20220930	135.96	27200	-1.10	20230807	12400	116.94	20230103	27200	-1.10	20230807	11400	135.96	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
140	20230807	140619	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26950	500	2	1.89	5523499400	208363	102.07	25900	27200	25550	34350	18550	26450	26509.08	2.81	0	-19287	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3119	54.01	2.07	12	1.80	499.00	13033.00	27200	20230807	-0.92	11400	20220930	136.40	27200	-0.92	20230807	12400	117.34	20230103	27200	-0.92	20230807	11400	136.40	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
141	20230807	130614	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26700	250	2	0.95	4704839250	177869	87.13	25900	27200	25550	34350	18550	26450	26451.15	2.81	0	-14536	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3090	53.51	2.05	12	1.54	499.00	13033.00	27200	20230807	-1.84	11400	20220930	134.21	27200	-1.84	20230807	12400	115.32	20230103	27200	-1.84	20230807	11400	134.21	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
142	20230807	120613	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	100	2	0.38	2931802300	112017	54.87	25900	26700	25550	34350	18550	26450	26172.34	2.81	0	-8289	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3072	53.21	2.04	12	0.97	499.00	13033.00	26900	20230803	-1.30	11400	20220930	132.89	26900	-1.30	20230803	12400	114.11	20230103	26900	-1.30	20230803	11400	132.89	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
143	20230807	110609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	100	2	0.38	2538181650	97181	47.61	25900	26700	25550	34350	18550	26450	26117.40	2.81	0	-4064	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3072	53.21	2.04	12	0.84	499.00	13033.00	26900	20230803	-1.30	11400	20220930	132.89	26900	-1.30	20230803	12400	114.11	20230103	26900	-1.30	20230803	11400	132.89	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
144	20230807	100615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	0	3	0.00	1817993250	69973	34.28	25900	26500	25550	34350	18550	26450	25980.01	2.81	0	-6063	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	3061	53.01	2.03	12	0.60	499.00	13033.00	26900	20230803	-1.67	11400	20220930	132.02	26900	-1.67	20230803	12400	113.31	20230103	26900	-1.67	20230803	11400	132.02	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
145	20230807	090614	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-550	5	-2.08	305258900	11751	5.76	25900	26300	25800	34350	18550	26450	25969.08	2.81	0	1460	27516	26982	26216	25682	24916	27250	25950	58	7900	500	19570	50	1	11571858	2997	51.90	1.99	12	0.10	499.00	13033.00	26900	20230803	-3.72	11400	20220930	127.19	26900	-3.72	20230803	12400	108.87	20230103	26900	-3.72	20230803	11400	127.19	20220930	5.28	N	092070	500	57 억		325269	N	N	0	N	00	N
146	20230804	160609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	0	3	0.00	5315409850	203585	28.25	25850	26750	25450	34350	18550	26450	26108.96	2.97	0	-19518	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3061	53.01	2.03	12	1.76	499.00	13033.00	26900	20230803	-1.67	11400	20220930	132.02	26900	-1.67	20230803	12400	113.31	20230103	26900	-1.67	20230803	11400	132.02	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
147	20230804	150609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	200	2	0.76	5013978350	192203	26.67	25850	26750	25450	34350	18550	26450	26086.83	2.97	0	-19565	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3084	53.41	2.04	12	1.66	499.00	13033.00	26900	20230803	-0.93	11400	20220930	133.77	26900	-0.93	20230803	12400	114.92	20230103	26900	-0.93	20230803	11400	133.77	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
148	20230804	140618	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-700	5	-2.65	4080300700	156708	21.75	25850	26750	25450	34350	18550	26450	26037.52	2.97	0	-18466	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	2980	51.60	1.98	12	1.35	499.00	13033.00	26900	20230803	-4.28	11400	20220930	125.88	26900	-4.28	20230803	12400	107.66	20230103	26900	-4.28	20230803	11400	125.88	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
149	20230804	130609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	-800	5	-3.02	3614578400	138547	19.23	25850	26750	25450	34350	18550	26450	26089.10	2.97	0	-15902	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	2968	51.40	1.97	12	1.20	499.00	13033.00	26900	20230803	-4.65	11400	20220930	125.00	26900	-4.65	20230803	12400	106.85	20230103	26900	-4.65	20230803	11400	125.00	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
150	20230804	120607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-400	5	-1.51	2875075550	109783	15.23	25850	26750	25750	34350	18550	26450	26188.64	2.97	0	-10206	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3014	52.20	2.00	12	0.95	499.00	13033.00	26900	20230803	-3.16	11400	20220930	128.51	26900	-3.16	20230803	12400	110.08	20230103	26900	-3.16	20230803	11400	128.51	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
151	20230804	110612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-200	5	-0.76	2476831950	94501	13.11	25850	26750	25750	34350	18550	26450	26209.50	2.97	0	-7899	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3038	52.61	2.01	12	0.82	499.00	13033.00	26900	20230803	-2.42	11400	20220930	130.26	26900	-2.42	20230803	12400	111.69	20230103	26900	-2.42	20230803	11400	130.26	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
152	20230804	100604	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-300	5	-1.13	1863433500	71148	9.87	25850	26750	25750	34350	18550	26450	26190.83	2.97	0	-2702	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3026	52.40	2.01	12	0.61	499.00	13033.00	26900	20230803	-2.79	11400	20220930	129.39	26900	-2.79	20230803	12400	110.89	20230103	26900	-2.79	20230803	11400	129.39	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
153	20230804	090603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-300	5	-1.13	310165200	11961	1.66	25850	26350	25800	34350	18550	26450	25929.99	2.97	0	3264	28583	27516	25833	24766	23083	28050	25300	58	7900	500	19570	50	1	11571858	3026	52.40	2.01	12	0.10	499.00	13033.00	26900	20230803	-2.79	11400	20220930	129.39	26900	-2.79	20230803	12400	110.89	20230103	26900	-2.79	20230803	11400	129.39	20220930	5.34	N	092070	500	57 억		344149	N	N	0	N	00	N
154	20230803	160605	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26450	1650	2	6.65	16766490250	646764	226.22	24500	26900	24150	32200	17400	24800	25923.16	3.03	0	-13310	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3061	53.01	2.03	12	5.59	499.00	13033.00	26900	20230803	-1.67	11400	20220930	132.02	26900	-1.67	20230803	12400	113.31	20230103	26900	-1.67	20230803	11400	132.02	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
155	20230803	150608	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26400	1600	2	6.45	16144038650	623228	217.99	24500	26900	24150	32200	17400	24800	25903.90	3.03	0	-14390	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3055	52.91	2.03	12	5.39	499.00	13033.00	26900	20230803	-1.86	11400	20220930	131.58	26900	-1.86	20230803	12400	112.90	20230103	26900	-1.86	20230803	11400	131.58	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
156	20230803	140602	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26300	1500	2	6.05	14351648750	555506	194.30	24500	26900	24150	32200	17400	24800	25835.27	3.03	0	-10364	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3043	52.71	2.02	12	4.80	499.00	13033.00	26900	20230803	-2.23	11400	20220930	130.70	26900	-2.23	20230803	12400	112.10	20230103	26900	-2.23	20230803	11400	130.70	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
157	20230803	130606	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26100	1300	2	5.24	13735186600	531922	186.05	24500	26900	24150	32200	17400	24800	25821.81	3.03	0	-6112	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3020	52.30	2.00	12	4.60	499.00	13033.00	26900	20230803	-2.97	11400	20220930	128.95	26900	-2.97	20230803	12400	110.48	20230103	26900	-2.97	20230803	11400	128.95	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
158	20230803	120607	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26000	1200	2	4.84	11933048100	462290	161.70	24500	26900	24150	32200	17400	24800	25812.91	3.03	0	-5171	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3009	52.10	1.99	12	3.99	499.00	13033.00	26900	20230803	-3.35	11400	20220930	128.07	26900	-3.35	20230803	12400	109.68	20230103	26900	-3.35	20230803	11400	128.07	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
159	20230803	110601	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26000	1200	2	4.84	10753772100	417154	145.91	24500	26900	24150	32200	17400	24800	25778.90	3.03	0	2260	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3009	52.10	1.99	12	3.60	499.00	13033.00	26900	20230803	-3.35	11400	20220930	128.07	26900	-3.35	20230803	12400	109.68	20230103	26900	-3.35	20230803	11400	128.07	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
160	20230803	100600	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26300	1500	2	6.05	5434076500	214651	75.08	24500	26400	24150	32200	17400	24800	25315.87	3.03	0	-13842	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	3043	52.71	2.02	12	1.85	499.00	13033.00	26400	20230803	-0.38	11400	20220930	130.70	26400	-0.38	20230803	12400	112.10	20230103	26400	-0.38	20230803	11400	130.70	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
161	20230803	090559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24550	-250	5	-1.01	461376450	18776	6.57	24500	25100	24150	32200	17400	24800	24572.67	3.03	0	3170	26433	25616	25083	24266	23733	25350	24000	58	7400	500	18350	50	1	11571858	2841	49.20	1.88	12	0.16	499.00	13033.00	26350	20230731	-6.83	11400	20220930	115.35	26350	-6.83	20230731	12400	97.98	20230103	26350	-6.83	20230731	11400	115.35	20220930	5.28	N	092070	500	57 억		350903	N	N	0	N	00	N
162	20230802	160603	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	-950	5	-3.69	7145467850	285129	138.47	25400	25900	24550	33450	18050	25750	25059.40	2.92	0	13080	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2870	49.70	1.90	12	2.46	499.00	13033.00	26350	20230731	-5.88	11400	20220930	117.54	26350	-5.88	20230731	12400	100.00	20230103	26350	-5.88	20230731	11400	117.54	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
163	20230802	150612	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25000	-750	5	-2.91	6854894600	273449	132.79	25400	25900	24550	33450	18050	25750	25066.71	2.92	0	12779	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2893	50.10	1.92	12	2.36	499.00	13033.00	26350	20230731	-5.12	11400	20220930	119.30	26350	-5.12	20230731	12400	101.61	20230103	26350	-5.12	20230731	11400	119.30	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
164	20230802	140605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-600	5	-2.33	6098009900	243263	118.14	25400	25900	24550	33450	18050	25750	25065.80	2.92	0	18229	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2910	50.40	1.93	12	2.10	499.00	13033.00	26350	20230731	-4.55	11400	20220930	120.61	26350	-4.55	20230731	12400	102.82	20230103	26350	-4.55	20230731	11400	120.61	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
165	20230802	130602	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-350	5	-1.36	4361093550	173949	84.47	25400	25900	24550	33450	18050	25750	25068.65	2.92	0	12524	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2939	50.90	1.95	12	1.50	499.00	13033.00	26350	20230731	-3.61	11400	20220930	122.81	26350	-3.61	20230731	12400	104.84	20230103	26350	-3.61	20230731	11400	122.81	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
166	20230802	120557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-600	5	-2.33	3890620200	155331	75.43	25400	25900	24550	33450	18050	25750	25044.44	2.92	0	13253	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2910	50.40	1.93	12	1.34	499.00	13033.00	26350	20230731	-4.55	11400	20220930	120.61	26350	-4.55	20230731	12400	102.82	20230103	26350	-4.55	20230731	11400	120.61	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
167	20230802	110556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24750	-1000	5	-3.88	3172000700	126667	61.51	25400	25900	24550	33450	18050	25750	25038.53	2.92	0	16137	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2864	49.60	1.90	12	1.09	499.00	13033.00	26350	20230731	-6.07	11400	20220930	117.11	26350	-6.07	20230731	12400	99.60	20230103	26350	-6.07	20230731	11400	117.11	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
168	20230802	100558	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	-600	5	-2.33	1826518650	72474	35.20	25400	25900	24750	33450	18050	25750	25197.63	2.92	0	13111	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2910	50.40	1.93	12	0.63	499.00	13033.00	26350	20230731	-4.55	11400	20220930	120.61	26350	-4.55	20230731	12400	102.82	20230103	26350	-4.55	20230731	11400	120.61	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
169	20230802	090559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	100	2	0.39	177005750	6927	3.36	25400	25900	25250	33450	18050	25750	25533.45	2.92	0	1337	26916	26332	25516	24932	24116	26625	25225	58	7700	500	19050	50	1	11571858	2991	51.80	1.98	12	0.06	499.00	13033.00	26350	20230731	-1.90	11400	20220930	126.75	26350	-1.90	20230731	12400	108.47	20230103	26350	-1.90	20230731	11400	126.75	20220930	5.39	N	092070	500	57 억		338318	N	N	0	N	00	N
170	20230801	160559	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	150	2	0.59	5223912250	205144	60.57	25600	26100	24700	33250	17950	25600	25464.17	2.97	0	-5515	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2980	51.60	1.98	12	1.77	499.00	13033.00	26350	20230731	-2.28	11400	20220930	125.88	26350	-2.28	20230731	12400	107.66	20230103	26350	-2.28	20230731	11400	125.88	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
171	20230801	150556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	200	2	0.78	5028453050	197556	58.33	25600	26100	24700	33250	17950	25600	25453.30	2.97	0	-6030	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2986	51.70	1.98	12	1.71	499.00	13033.00	26350	20230731	-2.09	11400	20220930	126.32	26350	-2.09	20230731	12400	108.06	20230103	26350	-2.09	20230731	11400	126.32	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
172	20230801	140608	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	250	2	0.98	4503121150	177243	52.33	25600	26100	24700	33250	17950	25600	25406.48	2.97	0	-3101	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2991	51.80	1.98	12	1.53	499.00	13033.00	26350	20230731	-1.90	11400	20220930	126.75	26350	-1.90	20230731	12400	108.47	20230103	26350	-1.90	20230731	11400	126.75	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
173	20230801	130554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	50	2	0.20	3672297200	145093	42.84	25600	25950	24700	33250	17950	25600	25309.95	2.97	0	-3542	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2968	51.40	1.97	12	1.25	499.00	13033.00	26350	20230731	-2.66	11400	20220930	125.00	26350	-2.66	20230731	12400	106.85	20230103	26350	-2.66	20230731	11400	125.00	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
174	20230801	120555	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	0	3	0.00	2906758900	115353	34.06	25600	25600	24700	33250	17950	25600	25198.81	2.97	0	-2228	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2962	51.30	1.96	12	1.00	499.00	13033.00	26350	20230731	-2.85	11400	20220930	124.56	26350	-2.85	20230731	12400	106.45	20230103	26350	-2.85	20230731	11400	124.56	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
175	20230801	110552	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-550	5	-2.15	2428086800	96417	28.47	25600	25600	24700	33250	17950	25600	25183.18	2.97	0	-6943	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2899	50.20	1.92	12	0.83	499.00	13033.00	26350	20230731	-4.93	11400	20220930	119.74	26350	-4.93	20230731	12400	102.02	20230103	26350	-4.93	20230731	11400	119.74	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
176	20230801	100556	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-650	5	-2.54	2003324350	79475	23.46	25600	25600	24700	33250	17950	25600	25206.98	2.97	0	-2734	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2887	50.00	1.91	12	0.69	499.00	13033.00	26350	20230731	-5.31	11400	20220930	118.86	26350	-5.31	20230731	12400	101.21	20230103	26350	-5.31	20230731	11400	118.86	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N
177	20230801	090551	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-400	5	-1.56	515246450	20196	5.96	25600	25600	25200	33250	17950	25600	25512.30	2.97	0	-4440	27000	26300	25650	24950	24300	25975	24625	58	7650	500	18940	50	1	11571858	2916	50.50	1.93	12	0.17	499.00	13033.00	26350	20230731	-4.36	11400	20220930	121.05	26350	-4.36	20230731	12400	103.23	20230103	26350	-4.36	20230731	11400	121.05	20220930	5.08	N	092070	500	57 억		343360	N	N	0	N	00	N