KissMeData/357550/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	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	100	2	0.19	1968305200	37353	103.29	53300	53700	52100	69100	37300	53200	52694.04	0.61	0	-3	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2908	67.73	9.47	12	0.68	787.00	5629.00	80900	20230621	-34.12	18350	20220905	190.46	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	18350	190.46	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
3	20230831	151523	57	100.00	KOSDAQ		화학	N	N	N	N		N	52500	-700	5	-1.32	1749385600	33226	91.88	53300	53700	52100	69100	37300	53200	52651.10	0.61	0	-336	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2864	66.71	9.33	12	0.61	787.00	5629.00	80900	20230621	-35.11	18350	20220905	186.10	80900	-35.11	20230621	23250	125.81	20230102	80900	-35.11	20230621	18350	186.10	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
4	20230831	141644	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	-1100	5	-2.07	1593284000	30254	83.66	53300	53700	52100	69100	37300	53200	52663.58	0.61	0	-477	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2842	66.20	9.26	12	0.55	787.00	5629.00	80900	20230621	-35.60	18350	20220905	183.92	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	18350	183.92	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
5	20230831	131603	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	-500	5	-0.94	1334260600	25306	69.98	53300	53700	52300	69100	37300	53200	52725.07	0.61	0	193	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2875	66.96	9.36	12	0.46	787.00	5629.00	80900	20230621	-34.86	18350	20220905	187.19	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	18350	187.19	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
6	20230831	121659	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-800	5	-1.50	1157896000	21947	60.69	53300	53700	52300	69100	37300	53200	52758.74	0.61	0	1385	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2858	66.58	9.31	12	0.40	787.00	5629.00	80900	20230621	-35.23	18350	20220905	185.56	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	18350	185.56	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
7	20230831	112142	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	-800	5	-1.50	1025244600	19413	53.68	53300	53700	52300	69100	37300	53200	52812.27	0.61	0	1954	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2858	66.58	9.31	12	0.36	787.00	5629.00	80900	20230621	-35.23	18350	20220905	185.56	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	18350	185.56	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
8	20230831	101749	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-300	5	-0.56	529956500	9995	27.64	53300	53700	52600	69100	37300	53200	53022.16	0.61	0	-490	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2886	67.22	9.40	12	0.18	787.00	5629.00	80900	20230621	-34.61	18350	20220905	188.28	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18350	188.28	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
9	20230831	091626	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	100	2	0.19	193514300	3637	10.06	53300	53700	52600	69100	37300	53200	53207.12	0.61	0	-583	55066	54132	53366	52432	51666	53750	52050	27	15900	500	32980	100	1	5455000	2908	67.73	9.47	12	0.07	787.00	5629.00	80900	20230621	-34.12	18350	20220905	190.46	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	18350	190.46	20220905	4.37	N	357550	500	27 억		33418	N	N	0	N	00	N
10	20230830	161215	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	200	2	0.38	1902625400	35736	85.52	53400	54300	52600	68900	37100	53000	53241.51	0.66	0	-2386	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2902	67.60	9.45	12	0.66	787.00	5629.00	80900	20230621	-34.24	18200	20220829	192.31	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	18350	189.92	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
11	20230830	151452	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	100	2	0.19	1831890200	34406	82.33	53400	54300	52600	68900	37100	53000	53243.40	0.66	0	-2390	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2897	67.47	9.43	12	0.63	787.00	5629.00	80900	20230621	-34.36	18200	20220829	191.76	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	18350	189.37	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
12	20230830	141551	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-100	5	-0.19	1529979400	28713	68.71	53400	54300	52600	68900	37100	53000	53285.34	0.66	0	-2263	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2886	67.22	9.40	12	0.53	787.00	5629.00	80900	20230621	-34.61	18200	20220829	190.66	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18350	188.28	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
13	20230830	131548	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-100	5	-0.19	1382603000	25926	62.04	53400	54300	52600	68900	37100	53000	53328.93	0.66	0	-2253	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2886	67.22	9.40	12	0.48	787.00	5629.00	80900	20230621	-34.61	18200	20220829	190.66	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18350	188.28	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
14	20230830	121558	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	100	2	0.19	1233355300	23099	55.28	53400	54300	52800	68900	37100	53000	53394.47	0.66	0	-2248	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2897	67.47	9.43	12	0.42	787.00	5629.00	80900	20230621	-34.36	18200	20220829	191.76	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	18350	189.37	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
15	20230830	112128	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	300	2	0.57	1112645000	20828	49.84	53400	54300	52800	68900	37100	53000	53420.82	0.66	0	-1745	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2908	67.73	9.47	12	0.38	787.00	5629.00	80900	20230621	-34.12	18200	20220829	192.86	80900	-34.12	20230621	23250	129.25	20230102	80900	-34.12	20230621	18350	190.46	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
16	20230830	101649	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-100	5	-0.19	846726000	15822	37.86	53400	54300	52900	68900	37100	53000	53516.03	0.66	0	-1964	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2886	67.22	9.40	12	0.29	787.00	5629.00	80900	20230621	-34.61	18200	20220829	190.66	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18350	188.28	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
17	20230830	091549	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	400	2	0.75	485198000	9058	21.68	53400	54300	53100	68900	37100	53000	53566.25	0.66	0	-379	54200	53600	52600	52000	51000	53900	52300	27	15900	500	32860	100	1	5455000	2913	67.85	9.49	12	0.17	787.00	5629.00	80900	20230621	-33.99	18200	20220829	193.41	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	18350	191.01	20220905	4.42	N	357550	500	27 억		35882	N	N	0	N	00	N
18	20230829	161209	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	1000	2	1.92	2185589700	41438	142.53	52000	53200	51600	67600	36400	52000	52743.47	0.62	0	2155	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2891	67.34	9.42	12	0.76	787.00	5629.00	80900	20230621	-34.49	18200	20220829	191.21	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	18200	191.21	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
19	20230829	151503	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	1000	2	1.92	2124894100	40291	138.59	52000	53200	51600	67600	36400	52000	52738.68	0.62	0	1849	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2891	67.34	9.42	12	0.74	787.00	5629.00	80900	20230621	-34.49	18200	20220829	191.21	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	18200	191.21	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
20	20230829	141648	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	800	2	1.54	1795901300	34083	117.23	52000	53200	51600	67600	36400	52000	52692.00	0.62	0	267	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2880	67.09	9.38	12	0.62	787.00	5629.00	80900	20230621	-34.73	18200	20220829	190.11	80900	-34.73	20230621	23250	127.10	20230102	80900	-34.73	20230621	18200	190.11	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
21	20230829	131539	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	900	2	1.73	1539664300	29242	100.58	52000	53200	51600	67600	36400	52000	52652.50	0.62	0	562	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2886	67.22	9.40	12	0.54	787.00	5629.00	80900	20230621	-34.61	18200	20220829	190.66	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18200	190.66	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
22	20230829	121648	57	100.00	KOSDAQ		화학	N	N	N	N		N	52800	800	2	1.54	1244328500	23663	81.39	52000	53200	51600	67600	36400	52000	52585.41	0.62	0	632	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2880	67.09	9.38	12	0.43	787.00	5629.00	80900	20230621	-34.73	18200	20220829	190.11	80900	-34.73	20230621	23250	127.10	20230102	80900	-34.73	20230621	18200	190.11	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
23	20230829	112351	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	900	2	1.73	1073040600	20424	70.25	52000	53200	51600	67600	36400	52000	52538.22	0.62	0	1096	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2886	67.22	9.40	12	0.37	787.00	5629.00	80900	20230621	-34.61	18200	20220829	190.66	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	18200	190.66	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
24	20230829	101745	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	1100	2	2.12	698029500	13314	45.80	52000	53200	51600	67600	36400	52000	52428.23	0.62	0	417	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2897	67.47	9.43	12	0.24	787.00	5629.00	80900	20230621	-34.36	18200	20220829	191.76	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	18200	191.76	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
25	20230829	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-200	5	-0.38	81234200	1567	5.39	52000	52100	51700	67600	36400	52000	51840.59	0.62	0	-508	53200	52600	52000	51400	50800	52900	51700	27	15600	500	32240	100	1	5455000	2826	65.82	9.20	12	0.03	787.00	5629.00	80900	20230621	-35.97	18200	20220829	184.62	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	18200	184.62	20220829	4.43	N	357550	500	27 억		33727	N	N	0	N	00	N
26	20230828	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	0	3	0.00	1492129300	28715	58.16	51600	52600	51400	67600	36400	52000	51963.38	0.58	0	2359	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2837	66.07	9.24	12	0.53	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
27	20230828	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	0	3	0.00	1402221500	26985	54.65	51600	52600	51400	67600	36400	52000	51963.00	0.58	0	2202	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2837	66.07	9.24	12	0.49	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
28	20230828	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	-100	5	-0.19	1199206900	23082	46.75	51600	52600	51400	67600	36400	52000	51954.20	0.58	0	2068	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2831	65.95	9.22	12	0.42	787.00	5629.00	80900	20230621	-35.85	18200	20220829	185.16	80900	-35.85	20230621	23250	123.23	20230102	80900	-35.85	20230621	18200	185.16	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
29	20230828	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	0	3	0.00	1116320700	21483	43.51	51600	52600	51400	67600	36400	52000	51962.98	0.58	0	2309	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2837	66.07	9.24	12	0.39	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
30	20230828	121146	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	200	2	0.38	962330500	18510	37.49	51600	52600	51400	67600	36400	52000	51989.76	0.58	0	1504	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2848	66.33	9.27	12	0.34	787.00	5629.00	80900	20230621	-35.48	18200	20220829	186.81	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	18200	186.81	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
31	20230828	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	200	2	0.38	748362300	14404	29.17	51600	52600	51400	67600	36400	52000	51955.17	0.58	0	1357	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2848	66.33	9.27	12	0.26	787.00	5629.00	80900	20230621	-35.48	18200	20220829	186.81	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	18200	186.81	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
32	20230828	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	0	3	0.00	470128400	9064	18.36	51600	52600	51400	67600	36400	52000	51867.65	0.58	0	-490	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2837	66.07	9.24	12	0.17	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
33	20230828	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	200	2	0.38	84057400	1622	3.28	51600	52200	51600	67600	36400	52000	51823.30	0.58	0	-95	53933	52966	51433	50466	48933	53450	50950	27	15600	500	32240	100	1	5455000	2848	66.33	9.27	12	0.03	787.00	5629.00	80900	20230621	-35.48	18200	20220829	186.81	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	18200	186.81	20220829	4.54	N	357550	500	27 억		31388	N	N	0	N	00	N
34	20230825	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	1300	2	2.56	2532262050	49240	110.92	50100	52400	49900	65900	35500	50700	51425.42	0.57	0	-211	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2837	66.07	9.24	12	0.90	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
35	20230825	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	1300	2	2.56	2379917150	46310	104.32	50100	52400	49900	65900	35500	50700	51391.15	0.57	0	-507	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2837	66.07	9.24	12	0.85	787.00	5629.00	80900	20230621	-35.72	18200	20220829	185.71	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
36	20230825	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	900	2	1.78	2036453550	39671	89.37	50100	52400	49900	65900	35500	50700	51333.72	0.57	0	-201	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2815	65.57	9.17	12	0.73	787.00	5629.00	80900	20230621	-36.22	18200	20220829	183.52	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	18200	183.52	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
37	20230825	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	1100	2	2.17	1860233350	36260	81.68	50100	52400	49900	65900	35500	50700	51302.80	0.57	0	202	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2826	65.82	9.20	12	0.66	787.00	5629.00	80900	20230621	-35.97	18200	20220829	184.62	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	18200	184.62	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
38	20230825	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	1000	2	1.97	1040967350	20486	46.15	50100	51900	49900	65900	35500	50700	50813.65	0.57	0	330	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2820	65.69	9.18	12	0.38	787.00	5629.00	80900	20230621	-36.09	18200	20220829	184.07	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	18200	184.07	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
39	20230825	111139	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	300	2	0.59	815389150	16107	36.28	50100	51300	49900	65900	35500	50700	50623.23	0.57	0	168	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2782	64.80	9.06	12	0.30	787.00	5629.00	80900	20230621	-36.96	18200	20220829	180.22	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	18200	180.22	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
40	20230825	101144	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	200	2	0.39	576294850	11411	25.71	50100	51200	49900	65900	35500	50700	50503.28	0.57	0	873	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2777	64.68	9.04	12	0.21	787.00	5629.00	80900	20230621	-37.08	18200	20220829	179.67	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	18200	179.67	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
41	20230825	091137	57	100.00	KOSDAQ		화학	N	N	N	N		N	50000	-700	5	-1.38	222957050	4443	10.01	50100	50900	49900	65900	35500	50700	50180.48	0.57	0	561	53633	52166	51333	49866	49033	51750	49450	27	15200	500	31430	100	1	5455000	2728	63.53	8.88	12	0.08	787.00	5629.00	80900	20230621	-38.20	18200	20220829	174.73	80900	-38.20	20230621	23250	115.05	20230102	80900	-38.20	20230621	18200	174.73	20220829	4.53	N	357550	500	27 억		31277	N	N	0	N	00	N
42	20230824	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1500	5	-2.87	2261600300	43824	36.26	52700	52800	50500	67800	36600	52200	51607.67	0.56	0	656	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2766	64.42	9.01	12	0.80	787.00	5629.00	80900	20230621	-37.33	17700	20220823	186.44	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	18200	178.57	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
43	20230824	151128	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-1300	5	-2.49	2146359700	41553	34.39	52700	52800	50500	67800	36600	52200	51653.54	0.56	0	1007	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2777	64.68	9.04	12	0.76	787.00	5629.00	80900	20230621	-37.08	17700	20220823	187.57	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	18200	179.67	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
44	20230824	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-1500	5	-2.87	1943744700	37571	31.09	52700	52800	50500	67800	36600	52200	51735.24	0.56	0	1734	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2766	64.42	9.01	12	0.69	787.00	5629.00	80900	20230621	-37.33	17700	20220823	186.44	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	18200	178.57	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
45	20230824	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-1200	5	-2.30	1670896800	32192	26.64	52700	52800	51000	67800	36600	52200	51904.10	0.56	0	1386	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2782	64.80	9.06	12	0.59	787.00	5629.00	80900	20230621	-36.96	17700	20220823	188.14	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	18200	180.22	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
46	20230824	121137	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-900	5	-1.72	1524031800	29318	24.26	52700	52800	51100	67800	36600	52200	51982.80	0.56	0	1711	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2798	65.18	9.11	12	0.54	787.00	5629.00	80900	20230621	-36.59	17700	20220823	189.83	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	18200	181.87	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
47	20230824	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-900	5	-1.72	1379768500	26510	21.94	52700	52800	51300	67800	36600	52200	52047.10	0.56	0	2753	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2798	65.18	9.11	12	0.49	787.00	5629.00	80900	20230621	-36.59	17700	20220823	189.83	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	18200	181.87	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
48	20230824	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-200	5	-0.38	1005340600	19268	15.94	52700	52800	51300	67800	36600	52200	52176.70	0.56	0	2746	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2837	66.07	9.24	12	0.35	787.00	5629.00	80900	20230621	-35.72	17700	20220823	193.79	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	18200	185.71	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
49	20230824	091132	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	-300	5	-0.57	240517800	4628	3.83	52700	52700	51300	67800	36600	52200	51970.14	0.56	0	-895	55566	53882	51716	50032	47866	54725	50875	27	15600	500	32360	100	1	5455000	2831	65.95	9.22	12	0.08	787.00	5629.00	80900	20230621	-35.85	17700	20220823	193.22	80900	-35.85	20230621	23250	123.23	20230102	80900	-35.85	20230621	18200	185.16	20220829	4.60	N	357550	500	27 억		30457	N	N	0	N	00	N
50	20230823	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	2750	2	5.56	6242683300	120295	280.65	49550	53400	49550	64200	34650	49450	51894.96	0.51	0	2437	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2848	66.33	9.27	12	2.21	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
51	20230823	151126	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	2650	2	5.36	6014554600	115930	270.47	49550	53400	49550	64200	34650	49450	51881.61	0.51	0	2187	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2842	66.20	9.26	12	2.13	787.00	5629.00	80900	20230621	-35.60	17700	20220823	194.35	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	17700	194.35	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
52	20230823	141132	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	2850	2	5.76	5569655400	107388	250.54	49550	53400	49550	64200	34650	49450	51865.53	0.51	0	893	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2853	66.45	9.29	12	1.97	787.00	5629.00	80900	20230621	-35.35	17700	20220823	195.48	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	17700	195.48	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
53	20230823	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	2050	2	4.15	5201777100	100262	233.91	49550	53400	49550	64200	34650	49450	51882.64	0.51	0	-1616	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2809	65.44	9.15	12	1.84	787.00	5629.00	80900	20230621	-36.34	17700	20220823	190.96	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	17700	190.96	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
54	20230823	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	2050	2	4.15	4897114400	94356	220.13	49550	53400	49550	64200	34650	49450	51901.26	0.51	0	-617	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2809	65.44	9.15	12	1.73	787.00	5629.00	80900	20230621	-36.34	17700	20220823	190.96	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	17700	190.96	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
55	20230823	111127	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	1750	2	3.54	4676218400	90058	210.11	49550	53400	49550	64200	34650	49450	51925.43	0.51	0	-561	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2793	65.06	9.10	12	1.65	787.00	5629.00	80900	20230621	-36.71	17700	20220823	189.27	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	17700	189.27	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
56	20230823	101128	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	2550	2	5.16	3808203800	73282	170.97	49550	53400	49550	64200	34650	49450	51967.56	0.51	0	469	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2837	66.07	9.24	12	1.34	787.00	5629.00	80900	20230621	-35.72	17700	20220823	193.79	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	17700	193.79	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
57	20230823	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	1750	2	3.54	928981300	18296	42.68	49550	51800	49550	64200	34650	49450	50777.50	0.51	0	-1262	50816	50132	49316	48632	47816	49725	48225	27	14750	500	30650	100	1	5455000	2793	65.06	9.10	12	0.34	787.00	5629.00	80900	20230621	-36.71	17700	20220823	189.27	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	17700	189.27	20220823	4.60	N	357550	500	27 억		28016	N	N	0	N	00	N
58	20230822	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	49450	-50	5	-0.10	2099525050	42675	73.06	49550	50000	48500	64300	34650	49500	49197.79	0.52	0	-157	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2697	62.83	8.78	12	0.78	787.00	5629.00	80900	20230621	-38.88	17700	20220823	179.38	80900	-38.88	20230621	23250	112.69	20230102	80900	-38.88	20230621	17700	179.38	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
59	20230822	151121	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-500	5	-1.01	1960769500	39854	68.23	49550	50000	48500	64300	34650	49500	49198.62	0.52	0	-246	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2673	62.26	8.70	12	0.73	787.00	5629.00	80900	20230621	-39.43	17700	20220823	176.84	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	17700	176.84	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
60	20230822	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	49450	-50	5	-0.10	1824247200	37076	63.48	49550	50000	48500	64300	34650	49500	49202.71	0.52	0	193	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2697	62.83	8.78	12	0.68	787.00	5629.00	80900	20230621	-38.88	17700	20220823	179.38	80900	-38.88	20230621	23250	112.69	20230102	80900	-38.88	20230621	17700	179.38	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
61	20230822	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	49250	-250	5	-0.51	1698676300	34520	59.10	49550	50000	48500	64300	34650	49500	49208.26	0.52	0	834	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2687	62.58	8.75	12	0.63	787.00	5629.00	80900	20230621	-39.12	17700	20220823	178.25	80900	-39.12	20230621	23250	111.83	20230102	80900	-39.12	20230621	17700	178.25	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
62	20230822	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	0	3	0.00	1596787950	32455	55.57	49550	50000	48500	64300	34650	49500	49199.83	0.52	0	1135	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2700	62.90	8.79	12	0.59	787.00	5629.00	80900	20230621	-38.81	17700	20220823	179.66	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	17700	179.66	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
63	20230822	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	49050	-450	5	-0.91	1385956750	28194	48.27	49550	50000	48500	64300	34650	49500	49157.56	0.52	0	108	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2676	62.33	8.71	12	0.52	787.00	5629.00	80900	20230621	-39.37	17700	20220823	177.12	80900	-39.37	20230621	23250	110.97	20230102	80900	-39.37	20230621	17700	177.12	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
64	20230822	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-500	5	-1.01	1228433600	25003	42.81	49550	50000	48500	64300	34650	49500	49131.08	0.52	0	688	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2673	62.26	8.70	12	0.46	787.00	5629.00	80900	20230621	-39.43	17700	20220823	176.84	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	17700	176.84	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
65	20230822	091114	57	100.00	KOSDAQ		화학	N	N	N	N		N	49000	-500	5	-1.01	358859750	7249	12.41	49550	50000	49000	64300	34650	49500	49504.74	0.52	0	-728	50733	50116	49033	48416	47333	50425	48725	27	14800	500	30690	50	1	5455000	2673	62.26	8.70	12	0.13	787.00	5629.00	80900	20230621	-39.43	17700	20220823	176.84	80900	-39.43	20230621	23250	110.75	20230102	80900	-39.43	20230621	17700	176.84	20220823	4.54	N	357550	500	27 억		28178	N	N	0	N	00	N
66	20230821	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	1450	2	3.02	2833256050	57640	63.34	48300	49650	47950	62400	33650	48050	49155.26	0.43	0	4938	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2700	62.90	8.79	12	1.06	787.00	5629.00	80900	20230621	-38.81	17700	20220823	179.66	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	17700	179.66	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
67	20230821	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	49150	1100	2	2.29	2569939950	52295	57.47	48300	49650	47950	62400	33650	48050	49144.18	0.43	0	2953	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2681	62.45	8.73	12	0.96	787.00	5629.00	80900	20230621	-39.25	17700	20220823	177.68	80900	-39.25	20230621	23250	111.40	20230102	80900	-39.25	20230621	17700	177.68	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
68	20230821	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	49400	1350	2	2.81	2035809650	41447	45.55	48300	49650	47950	62400	33650	48050	49119.67	0.43	0	3130	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2695	62.77	8.78	12	0.76	787.00	5629.00	80900	20230621	-38.94	17700	20220823	179.10	80900	-38.94	20230621	23250	112.47	20230102	80900	-38.94	20230621	17700	179.10	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
69	20230821	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	49100	1050	2	2.19	1837730650	37430	41.13	48300	49650	47950	62400	33650	48050	49099.20	0.43	0	2927	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2678	62.39	8.72	12	0.69	787.00	5629.00	80900	20230621	-39.31	17700	20220823	177.40	80900	-39.31	20230621	23250	111.18	20230102	80900	-39.31	20230621	17700	177.40	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
70	20230821	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	49100	1050	2	2.19	1743439800	35509	39.02	48300	49650	47950	62400	33650	48050	49100.01	0.43	0	3114	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2678	62.39	8.72	12	0.65	787.00	5629.00	80900	20230621	-39.31	17700	20220823	177.40	80900	-39.31	20230621	23250	111.18	20230102	80900	-39.31	20230621	17700	177.40	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
71	20230821	111114	57	100.00	KOSDAQ		화학	N	N	N	N		N	49300	1250	2	2.60	1594700050	32479	35.69	48300	49650	47950	62400	33650	48050	49101.04	0.43	0	3942	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2689	62.64	8.76	12	0.60	787.00	5629.00	80900	20230621	-39.06	17700	20220823	178.53	80900	-39.06	20230621	23250	112.04	20230102	80900	-39.06	20230621	17700	178.53	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
72	20230821	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	49200	1150	2	2.39	1091355900	22255	24.46	48300	49600	47950	62400	33650	48050	49040.91	0.43	0	-1266	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2684	62.52	8.74	12	0.41	787.00	5629.00	80900	20230621	-39.18	17700	20220823	177.97	80900	-39.18	20230621	23250	111.61	20230102	80900	-39.18	20230621	17700	177.97	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
73	20230821	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	48700	650	2	1.35	338446500	6961	7.65	48300	49200	47950	62400	33650	48050	48624.51	0.43	0	-148	51450	49750	47600	45900	43750	50600	46750	27	14350	500	29790	50	1	5455000	2657	61.88	8.65	12	0.13	787.00	5629.00	80900	20230621	-39.80	17700	20220823	175.14	80900	-39.80	20230621	23250	109.46	20230102	80900	-39.80	20230621	17700	175.14	20220823	4.61	N	357550	500	27 억		23240	N	N	0	N	00	N
74	20230818	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	48050	550	2	1.16	4288081950	90047	106.19	46200	49300	45450	61700	33250	47500	47620.50	0.67	0	-13140	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2621	61.05	8.54	12	1.65	787.00	5629.00	80900	20230621	-40.61	17700	20220823	171.47	80900	-40.61	20230621	23250	106.67	20230102	80900	-40.61	20230621	17700	171.47	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
75	20230818	151104	57	100.00	KOSDAQ		화학	N	N	N	N		N	48300	800	2	1.68	4141301650	86999	102.59	46200	49300	45450	61700	33250	47500	47602.29	0.67	0	-13592	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2635	61.37	8.58	12	1.59	787.00	5629.00	80900	20230621	-40.30	17700	20220823	172.88	80900	-40.30	20230621	23250	107.74	20230102	80900	-40.30	20230621	17700	172.88	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
76	20230818	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	48550	1050	2	2.21	3891673400	81854	96.53	46200	49300	45450	61700	33250	47500	47544.35	0.67	0	-13628	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2648	61.69	8.62	12	1.50	787.00	5629.00	80900	20230621	-39.99	17700	20220823	174.29	80900	-39.99	20230621	23250	108.82	20230102	80900	-39.99	20230621	17700	174.29	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
77	20230818	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	48500	1000	2	2.11	3622696050	76324	90.00	46200	49300	45450	61700	33250	47500	47464.48	0.67	0	-13649	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2646	61.63	8.62	12	1.40	787.00	5629.00	80900	20230621	-40.05	17700	20220823	174.01	80900	-40.05	20230621	23250	108.60	20230102	80900	-40.05	20230621	17700	174.01	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
78	20230818	121117	57	100.00	KOSDAQ		화학	N	N	N	N		N	48050	550	2	1.16	3204316800	67695	79.83	46200	49300	45450	61700	33250	47500	47333.41	0.67	0	-12498	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2621	61.05	8.54	12	1.24	787.00	5629.00	80900	20230621	-40.61	17700	20220823	171.47	80900	-40.61	20230621	23250	106.67	20230102	80900	-40.61	20230621	17700	171.47	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
79	20230818	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	47200	-300	5	-0.63	1549512950	33498	39.50	46200	48000	45450	61700	33250	47500	46238.43	0.67	0	-3394	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2575	59.97	8.39	12	0.61	787.00	5629.00	80900	20230621	-41.66	17700	20220823	166.67	80900	-41.66	20230621	23250	103.01	20230102	80900	-41.66	20230621	17700	166.67	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
80	20230818	101114	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-1550	5	-3.26	849439650	18499	21.81	46200	46650	45450	61700	33250	47500	45875.10	0.67	0	-7368	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2507	58.39	8.16	12	0.34	787.00	5629.00	80900	20230621	-43.20	17700	20220823	159.60	80900	-43.20	20230621	23250	97.63	20230102	80900	-43.20	20230621	17700	159.60	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
81	20230818	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	45850	-1650	5	-3.47	303945050	6579	7.76	46200	46650	45600	61700	33250	47500	46094.61	0.67	0	-1199	49633	48566	46783	45716	43933	49100	46250	27	14225	500	29450	50	1	5455000	2501	58.26	8.15	12	0.12	787.00	5629.00	80900	20230621	-43.33	17700	20220823	159.04	80900	-43.33	20230621	23250	97.20	20230102	80900	-43.33	20230621	17700	159.04	20220823	4.68	N	357550	500	27 억		36637	N	N	0	N	00	N
82	20230817	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	47500	1450	2	3.15	3889882300	83583	70.68	45450	47850	45000	59800	32250	46050	46542.75	0.72	0	-2459	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2591	60.36	8.44	12	1.53	787.00	5629.00	80900	20230621	-41.29	17700	20220823	168.36	80900	-41.29	20230621	23250	104.30	20230102	80900	-41.29	20230621	17700	168.36	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
83	20230817	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	46800	750	2	1.63	3689570900	79334	67.08	45450	47850	45000	59800	32250	46050	46510.83	0.72	0	-2085	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2553	59.47	8.31	12	1.45	787.00	5629.00	80900	20230621	-42.15	17700	20220823	164.41	80900	-42.15	20230621	23250	101.29	20230102	80900	-42.15	20230621	17700	164.41	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
84	20230817	141111	57	100.00	KOSDAQ		화학	N	N	N	N		N	47500	1450	2	3.15	3390623750	72970	61.70	45450	47850	45000	59800	32250	46050	46469.98	0.72	0	-3249	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2591	60.36	8.44	12	1.34	787.00	5629.00	80900	20230621	-41.29	17700	20220823	168.36	80900	-41.29	20230621	23250	104.30	20230102	80900	-41.29	20230621	17700	168.36	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
85	20230817	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	500	2	1.09	2824201850	60983	51.57	45450	47400	45000	59800	32250	46050	46314.30	0.72	0	-3125	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2539	59.15	8.27	12	1.12	787.00	5629.00	80900	20230621	-42.46	17700	20220823	162.99	80900	-42.46	20230621	23250	100.22	20230102	80900	-42.46	20230621	17700	162.99	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
86	20230817	121112	57	100.00	KOSDAQ		화학	N	N	N	N		N	47150	1100	2	2.39	2605749300	56322	47.63	45450	47400	45000	59800	32250	46050	46267.89	0.72	0	-3137	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2572	59.91	8.38	12	1.03	787.00	5629.00	80900	20230621	-41.72	17700	20220823	166.38	80900	-41.72	20230621	23250	102.80	20230102	80900	-41.72	20230621	17700	166.38	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
87	20230817	111112	57	100.00	KOSDAQ		화학	N	N	N	N		N	46000	-50	5	-0.11	2205832100	47774	40.40	45450	47400	45000	59800	32250	46050	46174.03	0.72	0	-3435	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2509	58.45	8.17	12	0.88	787.00	5629.00	80900	20230621	-43.14	17700	20220823	159.89	80900	-43.14	20230621	23250	97.85	20230102	80900	-43.14	20230621	17700	159.89	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
88	20230817	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	47300	1250	2	2.71	1576822850	34242	28.96	45450	47400	45000	59800	32250	46050	46049.37	0.72	0	-2697	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2580	60.10	8.40	12	0.63	787.00	5629.00	80900	20230621	-41.53	17700	20220823	167.23	80900	-41.53	20230621	23250	103.44	20230102	80900	-41.53	20230621	17700	167.23	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
89	20230817	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	45600	-450	5	-0.98	377170150	8227	6.96	45450	46500	45450	59800	32250	46050	45826.59	0.72	0	-1601	48416	47232	46116	44932	43816	46675	44375	27	13775	500	28550	50	1	5455000	2487	57.94	8.10	12	0.15	787.00	5629.00	80900	20230621	-43.63	17700	20220823	157.63	80900	-43.63	20230621	23250	96.13	20230102	80900	-43.63	20230621	17700	157.63	20220823	4.68	N	357550	500	27 억		39096	N	N	0	N	00	N
90	20230816	161110	57	100.00	KOSDAQ		화학	N	N	N	N		N	46050	-1500	5	-3.15	5386435700	117717	82.98	46850	47300	45000	61800	33300	47550	45745.60	0.43	0	15392	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2512	58.51	8.18	12	2.16	787.00	5629.00	80900	20230621	-43.08	17700	20220823	160.17	80900	-43.08	20230621	23250	98.06	20230102	80900	-43.08	20230621	17700	160.17	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
91	20230816	151113	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-2100	5	-4.42	4855927650	106114	74.80	46850	47300	45000	61800	33300	47550	45749.17	0.43	0	15599	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2479	57.75	8.07	12	1.95	787.00	5629.00	80900	20230621	-43.82	17700	20220823	156.78	80900	-43.82	20230621	23250	95.48	20230102	80900	-43.82	20230621	17700	156.78	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
92	20230816	141110	57	100.00	KOSDAQ		화학	N	N	N	N		N	45900	-1650	5	-3.47	4377184700	95564	67.36	46850	47300	45000	61800	33300	47550	45790.41	0.43	0	16180	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2504	58.32	8.15	12	1.75	787.00	5629.00	80900	20230621	-43.26	17700	20220823	159.32	80900	-43.26	20230621	23250	97.42	20230102	80900	-43.26	20230621	17700	159.32	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
93	20230816	131108	57	100.00	KOSDAQ		화학	N	N	N	N		N	45450	-2100	5	-4.42	3014964850	65464	46.15	46850	47300	45100	61800	33300	47550	46038.64	0.43	0	8347	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2479	57.75	8.07	12	1.20	787.00	5629.00	80900	20230621	-43.82	17700	20220823	156.78	80900	-43.82	20230621	23250	95.48	20230102	80900	-43.82	20230621	17700	156.78	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
94	20230816	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	45950	-1600	5	-3.36	2616021050	56713	39.98	46850	47300	45100	61800	33300	47550	46109.02	0.43	0	6821	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2507	58.39	8.16	12	1.04	787.00	5629.00	80900	20230621	-43.20	17700	20220823	159.60	80900	-43.20	20230621	23250	97.63	20230102	80900	-43.20	20230621	17700	159.60	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
95	20230816	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	46550	-1000	5	-2.10	2121485000	45907	32.36	46850	47300	45100	61800	33300	47550	46191.30	0.43	0	6282	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2539	59.15	8.27	12	0.84	787.00	5629.00	80900	20230621	-42.46	17700	20220823	162.99	80900	-42.46	20230621	23250	100.22	20230102	80900	-42.46	20230621	17700	162.99	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
96	20230816	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	46150	-1400	5	-2.94	1535547750	33245	23.43	46850	47300	45100	61800	33300	47550	46158.62	0.43	0	7115	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2517	58.64	8.20	12	0.61	787.00	5629.00	80900	20230621	-42.95	17700	20220823	160.73	80900	-42.95	20230621	23250	98.49	20230102	80900	-42.95	20230621	17700	160.73	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
97	20230816	091106	57	100.00	KOSDAQ		화학	N	N	N	N		N	46950	-600	5	-1.26	627785850	13561	9.56	46850	47000	45100	61800	33300	47550	46222.82	0.43	0	4052	52183	49866	48683	46366	45183	49275	45775	27	14250	500	29480	50	1	5455000	2561	59.66	8.34	12	0.25	787.00	5629.00	80900	20230621	-41.97	17700	20220823	165.25	80900	-41.97	20230621	23250	101.94	20230102	80900	-41.97	20230621	17700	165.25	20220823	4.74	N	357550	500	27 억		23613	N	N	0	N	00	N
98	20230814	161057	57	100.00	KOSDAQ		화학	N	N	N	N		N	47550	-3150	5	-6.21	6841342950	140655	214.71	50800	51000	47500	65900	35500	50700	48642.70	0.60	0	-9272	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2594	60.42	8.45	12	2.58	787.00	5629.00	80900	20230621	-41.22	17700	20220823	168.64	80900	-41.22	20230621	23250	104.52	20230102	80900	-41.22	20230621	17700	168.64	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
99	20230814	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	47800	-2900	5	-5.72	6439633100	132217	201.83	50800	51000	47700	65900	35500	50700	48703.63	0.60	0	-10094	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2607	60.74	8.49	12	2.42	787.00	5629.00	80900	20230621	-40.91	17700	20220823	170.06	80900	-40.91	20230621	23250	105.59	20230102	80900	-40.91	20230621	17700	170.06	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
100	20230814	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	48000	-2700	5	-5.33	5746211400	117757	179.76	50800	51000	47850	65900	35500	50700	48795.69	0.60	0	-10207	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2618	60.99	8.53	12	2.16	787.00	5629.00	80900	20230621	-40.67	17700	20220823	171.19	80900	-40.67	20230621	23250	106.45	20230102	80900	-40.67	20230621	17700	171.19	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
101	20230814	131043	57	100.00	KOSDAQ		화학	N	N	N	N		N	48350	-2350	5	-4.64	5119985650	104718	159.85	50800	51000	47850	65900	35500	50700	48891.47	0.60	0	-10018	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2637	61.44	8.59	12	1.92	787.00	5629.00	80900	20230621	-40.23	17700	20220823	173.16	80900	-40.23	20230621	23250	107.96	20230102	80900	-40.23	20230621	17700	173.16	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
102	20230814	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	48250	-2450	5	-4.83	4796386750	98009	149.61	50800	51000	47850	65900	35500	50700	48936.55	0.60	0	-7919	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2632	61.31	8.57	12	1.80	787.00	5629.00	80900	20230621	-40.36	17700	20220823	172.60	80900	-40.36	20230621	23250	107.53	20230102	80900	-40.36	20230621	17700	172.60	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
103	20230814	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	48700	-2000	5	-3.94	4103491550	83635	127.67	50800	51000	48200	65900	35500	50700	49062.46	0.60	0	-6406	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2657	61.88	8.65	12	1.53	787.00	5629.00	80900	20230621	-39.80	17700	20220823	175.14	80900	-39.80	20230621	23250	109.46	20230102	80900	-39.80	20230621	17700	175.14	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
104	20230814	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	48750	-1950	5	-3.85	2675018100	54211	82.75	50800	51000	48550	65900	35500	50700	49342.23	0.60	0	-4000	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2659	61.94	8.66	12	0.99	787.00	5629.00	80900	20230621	-39.74	17700	20220823	175.42	80900	-39.74	20230621	23250	109.68	20230102	80900	-39.74	20230621	17700	175.42	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
105	20230814	091045	57	100.00	KOSDAQ		화학	N	N	N	N		N	49500	-1200	5	-2.37	899880000	18012	27.50	50800	51000	49100	65900	35500	50700	49956.19	0.60	0	-1357	53566	52132	51366	49932	49166	51750	49550	27	15200	500	31430	50	1	5455000	2700	62.90	8.79	12	0.33	787.00	5629.00	80900	20230621	-38.81	17700	20220823	179.66	80900	-38.81	20230621	23250	112.90	20230102	80900	-38.81	20230621	17700	179.66	20220823	4.62	N	357550	500	27 억		32887	N	N	0	N	00	N
106	20230811	161046	57	100.00	KOSDAQ		화학	N	N	N	N		N	50700	-900	5	-1.74	3308684900	64314	129.66	51600	52800	50600	67000	36200	51600	51450.75	0.67	0	-3473	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2766	64.42	9.01	12	1.18	787.00	5629.00	80900	20230621	-37.33	17700	20220823	186.44	80900	-37.33	20230621	23250	118.06	20230102	80900	-37.33	20230621	17700	186.44	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
107	20230811	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	50900	-700	5	-1.36	3121190100	60618	122.21	51600	52800	50600	67000	36200	51600	51489.49	0.67	0	-3266	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2777	64.68	9.04	12	1.11	787.00	5629.00	80900	20230621	-37.08	17700	20220823	187.57	80900	-37.08	20230621	23250	118.92	20230102	80900	-37.08	20230621	17700	187.57	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
108	20230811	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-200	5	-0.39	2367983200	45811	92.36	51600	52800	51000	67000	36200	51600	51690.28	0.67	0	199	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2804	65.31	9.13	12	0.84	787.00	5629.00	80900	20230621	-36.46	17700	20220823	190.40	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	17700	190.40	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
109	20230811	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	600	2	1.16	1586463800	30561	61.61	51600	52800	51300	67000	36200	51600	51911.38	0.67	0	2663	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2848	66.33	9.27	12	0.56	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
110	20230811	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	600	2	1.16	1491914000	28746	57.95	51600	52800	51300	67000	36200	51600	51899.88	0.67	0	2640	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2848	66.33	9.27	12	0.53	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
111	20230811	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	600	2	1.16	1312478800	25307	51.02	51600	52800	51300	67000	36200	51600	51862.28	0.67	0	1686	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2848	66.33	9.27	12	0.46	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
112	20230811	101023	57	100.00	KOSDAQ		화학	N	N	N	N		N	51700	100	2	0.19	970876400	18728	37.76	51600	52800	51300	67000	36200	51600	51840.90	0.67	0	2874	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2820	65.69	9.18	12	0.34	787.00	5629.00	80900	20230621	-36.09	17700	20220823	192.09	80900	-36.09	20230621	23250	122.37	20230102	80900	-36.09	20230621	17700	192.09	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
113	20230811	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	600	2	1.16	313839100	6077	12.25	51600	52200	51300	67000	36200	51600	51643.76	0.67	0	2490	52866	52232	51466	50832	50066	51850	50450	27	15400	500	31990	100	1	5455000	2848	66.33	9.27	12	0.11	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.73	N	357550	500	27 억		36512	N	N	0	N	00	N
114	20230810	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-600	5	-1.15	2520557500	49151	68.30	51900	52100	50700	67800	36600	52200	51279.47	0.65	0	1089	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2815	65.57	9.17	12	0.90	787.00	5629.00	80900	20230621	-36.22	17700	20220823	191.53	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	17700	191.53	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
115	20230810	151022	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-400	5	-0.77	2372951100	46293	64.33	51900	52100	50700	67800	36600	52200	51256.83	0.65	0	1402	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2826	65.82	9.20	12	0.85	787.00	5629.00	80900	20230621	-35.97	17700	20220823	192.66	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	17700	192.66	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
116	20230810	141023	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-200	5	-0.38	2209727000	43133	59.94	51900	52100	50700	67800	36600	52200	51227.70	0.65	0	1777	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2837	66.07	9.24	12	0.79	787.00	5629.00	80900	20230621	-35.72	17700	20220823	193.79	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	17700	193.79	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
117	20230810	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-1000	5	-1.92	1897984200	37095	51.55	51900	51900	50700	67800	36600	52200	51161.97	0.65	0	590	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2793	65.06	9.10	12	0.68	787.00	5629.00	80900	20230621	-36.71	17700	20220823	189.27	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	17700	189.27	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
118	20230810	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	51400	-800	5	-1.53	1734009200	33896	47.10	51900	51900	50700	67800	36600	52200	51152.86	0.65	0	13	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2804	65.31	9.13	12	0.62	787.00	5629.00	80900	20230621	-36.46	17700	20220823	190.40	80900	-36.46	20230621	23250	121.08	20230102	80900	-36.46	20230621	17700	190.40	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
119	20230810	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	51200	-1000	5	-1.92	1541308300	30145	41.89	51900	51900	50700	67800	36600	52200	51125.32	0.65	0	-916	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2793	65.06	9.10	12	0.55	787.00	5629.00	80900	20230621	-36.71	17700	20220823	189.27	80900	-36.71	20230621	23250	120.22	20230102	80900	-36.71	20230621	17700	189.27	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
120	20230810	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-1200	5	-2.30	1109110800	21670	30.11	51900	51900	50700	67800	36600	52200	51175.90	0.65	0	-562	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2782	64.80	9.06	12	0.40	787.00	5629.00	80900	20230621	-36.96	17700	20220823	188.14	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	17700	188.14	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
121	20230810	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	51000	-1200	5	-2.30	293594900	5725	7.96	51900	51900	50900	67800	36600	52200	51262.31	0.65	0	-1102	54466	53332	52266	51132	50066	53900	51700	27	15600	500	32360	100	1	5455000	2782	64.80	9.06	12	0.10	787.00	5629.00	80900	20230621	-36.96	17700	20220823	188.14	80900	-36.96	20230621	23250	119.35	20230102	80900	-36.96	20230621	17700	188.14	20220823	4.69	N	357550	500	27 억		35423	N	N	0	N	00	N
122	20230809	161024	57	100.00	KOSDAQ		화학	N	N	N	N		N	52200	100	2	0.19	3724882100	70996	52.03	51200	53400	51200	67700	36500	52100	52467.83	0.59	0	3178	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2848	66.33	9.27	12	1.30	787.00	5629.00	80900	20230621	-35.48	17700	20220823	194.92	80900	-35.48	20230621	23250	124.52	20230102	80900	-35.48	20230621	17700	194.92	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
123	20230809	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	300	2	0.58	3513309600	66949	49.06	51200	53400	51200	67700	36500	52100	52478.88	0.59	0	2811	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2858	66.58	9.31	12	1.23	787.00	5629.00	80900	20230621	-35.23	17700	20220823	196.05	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	17700	196.05	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
124	20230809	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	600	2	1.15	3150651400	60043	44.00	51200	53400	51200	67700	36500	52100	52474.89	0.59	0	2999	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2875	66.96	9.36	12	1.10	787.00	5629.00	80900	20230621	-34.86	17700	20220823	197.74	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	17700	197.74	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
125	20230809	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	52700	600	2	1.15	2880355500	54918	40.25	51200	53400	51200	67700	36500	52100	52449.97	0.59	0	2477	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2875	66.96	9.36	12	1.01	787.00	5629.00	80900	20230621	-34.86	17700	20220823	197.74	80900	-34.86	20230621	23250	126.67	20230102	80900	-34.86	20230621	17700	197.74	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
126	20230809	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	900	2	1.73	2553298200	48692	35.68	51200	53400	51200	67700	36500	52100	52439.56	0.59	0	912	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2891	67.34	9.42	12	0.89	787.00	5629.00	80900	20230621	-34.49	17700	20220823	199.44	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	17700	199.44	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
127	20230809	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	900	2	1.73	2208156700	42195	30.92	51200	53200	51200	67700	36500	52100	52333.64	0.59	0	678	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2891	67.34	9.42	12	0.77	787.00	5629.00	80900	20230621	-34.49	17700	20220823	199.44	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	17700	199.44	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
128	20230809	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	300	2	0.58	1725947700	33053	24.22	51200	53100	51200	67700	36500	52100	52218.52	0.59	0	1209	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2858	66.58	9.31	12	0.61	787.00	5629.00	80900	20230621	-35.23	17700	20220823	196.05	80900	-35.23	20230621	23250	125.38	20230102	80900	-35.23	20230621	17700	196.05	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
129	20230809	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	52600	500	2	0.96	515398300	9985	7.32	51200	52700	51200	67700	36500	52100	51604.25	0.59	0	2850	55366	53732	52066	50432	48766	52900	49600	27	15600	500	32300	100	1	5455000	2869	66.84	9.34	12	0.18	787.00	5629.00	80900	20230621	-34.98	17700	20220823	197.18	80900	-34.98	20230621	23250	126.24	20230102	80900	-34.98	20230621	17700	197.18	20220823	4.79	N	357550	500	27 억		31947	N	N	0	N	00	N
130	20230808	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	52100	-800	5	-1.51	6963816900	134829	93.43	53300	53700	50400	68700	37100	52900	51647.24	1.04	0	-24858	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2842	66.20	9.26	12	2.47	787.00	5629.00	80900	20230621	-35.60	17700	20220823	194.35	80900	-35.60	20230621	23250	124.09	20230102	80900	-35.60	20230621	17700	194.35	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
131	20230808	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	-600	5	-1.13	6763291500	130976	90.76	53300	53700	50400	68700	37100	52900	51636.00	1.04	0	-24244	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2853	66.45	9.29	12	2.40	787.00	5629.00	80900	20230621	-35.35	17700	20220823	195.48	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	17700	195.48	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
132	20230808	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	51800	-1100	5	-2.08	6025832600	116844	80.97	53300	53700	50400	68700	37100	52900	51569.67	1.04	0	-22808	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2826	65.82	9.20	12	2.14	787.00	5629.00	80900	20230621	-35.97	17700	20220823	192.66	80900	-35.97	20230621	23250	122.80	20230102	80900	-35.97	20230621	17700	192.66	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
133	20230808	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	52300	-600	5	-1.13	5213004200	101284	70.18	53300	53700	50400	68700	37100	52900	51466.77	1.04	0	-17548	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2853	66.45	9.29	12	1.86	787.00	5629.00	80900	20230621	-35.35	17700	20220823	195.48	80900	-35.35	20230621	23250	124.95	20230102	80900	-35.35	20230621	17700	195.48	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
134	20230808	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	51600	-1300	5	-2.46	4563245600	88659	61.44	53300	53700	50400	68700	37100	52900	51466.88	1.04	0	-15442	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2815	65.57	9.17	12	1.63	787.00	5629.00	80900	20230621	-36.22	17700	20220823	191.53	80900	-36.22	20230621	23250	121.94	20230102	80900	-36.22	20230621	17700	191.53	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
135	20230808	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	51300	-1600	5	-3.02	4087385100	79423	55.04	53300	53700	50400	68700	37100	52900	51460.41	1.04	0	-12715	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2798	65.18	9.11	12	1.46	787.00	5629.00	80900	20230621	-36.59	17700	20220823	189.83	80900	-36.59	20230621	23250	120.65	20230102	80900	-36.59	20230621	17700	189.83	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
136	20230808	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	51500	-1400	5	-2.65	3325713000	64621	44.78	53300	53700	50400	68700	37100	52900	51461.11	1.04	0	-11974	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2809	65.44	9.15	12	1.18	787.00	5629.00	80900	20230621	-36.34	17700	20220823	190.96	80900	-36.34	20230621	23250	121.51	20230102	80900	-36.34	20230621	17700	190.96	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
137	20230808	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	52000	-900	5	-1.70	865452900	16409	11.37	53300	53700	51800	68700	37100	52900	52740.93	1.04	0	-3231	57166	55032	53866	51732	50566	54450	51150	27	15800	500	32790	100	1	5455000	2837	66.07	9.24	12	0.30	787.00	5629.00	80900	20230621	-35.72	17700	20220823	193.79	80900	-35.72	20230621	23250	123.66	20230102	80900	-35.72	20230621	17700	193.79	20220823	4.79	N	357550	500	27 억		56832	N	N	0	N	00	N
138	20230807	161012	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-4100	5	-7.19	7607565100	142149	97.88	55600	56000	52700	74100	39900	57000	53516.93	1.62	0	-31901	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2886	67.22	9.40	12	2.61	787.00	5629.00	80900	20230621	-34.61	17700	20220823	198.87	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	17700	198.87	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
139	20230807	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	53000	-4000	5	-7.02	7399155600	138213	95.17	55600	56000	52700	74100	39900	57000	53532.33	1.62	0	-31524	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2891	67.34	9.42	12	2.53	787.00	5629.00	80900	20230621	-34.49	17700	20220823	199.44	80900	-34.49	20230621	23250	127.96	20230102	80900	-34.49	20230621	17700	199.44	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
140	20230807	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-4100	5	-7.19	6832005400	127564	87.83	55600	56000	52700	74100	39900	57000	53555.20	1.62	0	-28710	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2886	67.22	9.40	12	2.34	787.00	5629.00	80900	20230621	-34.61	17700	20220823	198.87	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	17700	198.87	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
141	20230807	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	-3900	5	-6.84	5847608500	108949	75.02	55600	56000	52700	74100	39900	57000	53670.33	1.62	0	-27846	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2897	67.47	9.43	12	2.00	787.00	5629.00	80900	20230621	-34.36	17700	20220823	200.00	80900	-34.36	20230621	23250	128.39	20230102	80900	-34.36	20230621	17700	200.00	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
142	20230807	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-3200	5	-5.61	5195422300	96782	66.64	55600	56000	52700	74100	39900	57000	53678.82	1.62	0	-25149	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2935	68.36	9.56	12	1.77	787.00	5629.00	80900	20230621	-33.50	17700	20220823	203.95	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	17700	203.95	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
143	20230807	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-3600	5	-6.32	4936503300	91962	63.32	55600	56000	52700	74100	39900	57000	53676.78	1.62	0	-24794	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2913	67.85	9.49	12	1.69	787.00	5629.00	80900	20230621	-33.99	17700	20220823	201.69	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	17700	201.69	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
144	20230807	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-3600	5	-6.32	3976237800	73945	50.91	55600	56000	52700	74100	39900	57000	53769.24	1.62	0	-23957	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2913	67.85	9.49	12	1.36	787.00	5629.00	80900	20230621	-33.99	17700	20220823	201.69	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	17700	201.69	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
145	20230807	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-3000	5	-5.26	1669026400	30662	21.11	55600	56000	53400	74100	39900	57000	54426.01	1.62	0	-7505	60000	58500	56100	54600	52200	59250	55350	27	17100	500	35340	100	1	5455000	2946	68.61	9.59	12	0.56	787.00	5629.00	80900	20230621	-33.25	17700	20220823	205.08	80900	-33.25	20230621	23250	132.26	20230102	80900	-33.25	20230621	17700	205.08	20220823	4.71	N	357550	500	27 억		88249	N	N	0	N	00	N
146	20230804	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	3300	2	6.15	8110635400	143627	101.56	53900	57600	53700	69800	37600	53700	56469.50	1.16	0	24416	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3109	72.43	10.13	12	2.63	787.00	5629.00	80900	20230621	-29.54	17700	20220823	222.03	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	17700	222.03	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
147	20230804	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	56600	2900	2	5.40	7755864900	137393	97.15	53900	57600	53700	69800	37600	53700	56450.26	1.16	0	24289	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3088	71.92	10.06	12	2.52	787.00	5629.00	80900	20230621	-30.04	17700	20220823	219.77	80900	-30.04	20230621	23250	143.44	20230102	80900	-30.04	20230621	17700	219.77	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
148	20230804	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	56400	2700	2	5.03	6931355200	122836	86.86	53900	57600	53700	69800	37600	53700	56427.76	1.16	0	21304	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3077	71.66	10.02	12	2.25	787.00	5629.00	80900	20230621	-30.28	17700	20220823	218.64	80900	-30.28	20230621	23250	142.58	20230102	80900	-30.28	20230621	17700	218.64	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
149	20230804	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	56500	2800	2	5.21	6500249800	115174	81.44	53900	57600	53700	69800	37600	53700	56438.56	1.16	0	21038	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3082	71.79	10.04	12	2.11	787.00	5629.00	80900	20230621	-30.16	17700	20220823	219.21	80900	-30.16	20230621	23250	143.01	20230102	80900	-30.16	20230621	17700	219.21	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
150	20230804	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	3200	2	5.96	6093323500	107958	76.34	53900	57600	53700	69800	37600	53700	56441.66	1.16	0	21525	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3104	72.30	10.11	12	1.98	787.00	5629.00	80900	20230621	-29.67	17700	20220823	221.47	80900	-29.67	20230621	23250	144.73	20230102	80900	-29.67	20230621	17700	221.47	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
151	20230804	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	2400	2	4.47	5308767800	94143	66.57	53900	57600	53700	69800	37600	53700	56390.52	1.16	0	15287	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3060	71.28	9.97	12	1.73	787.00	5629.00	80900	20230621	-30.66	17700	20220823	216.95	80900	-30.66	20230621	23250	141.29	20230102	80900	-30.66	20230621	17700	216.95	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
152	20230804	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	3300	2	6.15	3964156500	70561	49.90	53900	57200	53700	69800	37600	53700	56180.63	1.16	0	14358	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	3109	72.43	10.13	12	1.29	787.00	5629.00	80900	20230621	-29.54	17700	20220823	222.03	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	17700	222.03	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
153	20230804	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	800	2	1.49	341664000	6304	4.46	53900	54600	53700	69800	37600	53700	54198.13	1.16	0	-308	57500	55600	54100	52200	50700	54850	51450	27	16100	500	33290	100	1	5455000	2973	69.25	9.68	12	0.12	787.00	5629.00	80900	20230621	-32.63	17700	20220823	207.91	80900	-32.63	20230621	23250	134.41	20230102	80900	-32.63	20230621	17700	207.91	20220823	4.56	N	357550	500	27 억		63550	N	N	0	N	00	N
154	20230803	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-900	5	-1.65	7573767200	140151	78.22	55200	56000	52600	70900	38300	54600	54039.47	1.93	0	-41952	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2929	68.23	9.54	12	2.57	787.00	5629.00	80900	20230621	-33.62	17700	20220823	203.39	80900	-33.62	20230621	23250	130.97	20230102	80900	-33.62	20230621	17700	203.39	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
155	20230803	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-700	5	-1.28	7162696500	132493	73.95	55200	56000	52600	70900	38300	54600	54059.27	1.93	0	-39914	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2940	68.49	9.58	12	2.43	787.00	5629.00	80900	20230621	-33.37	17700	20220823	204.52	80900	-33.37	20230621	23250	131.83	20230102	80900	-33.37	20230621	17700	204.52	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
156	20230803	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	53200	-1400	5	-2.56	6545383600	120944	67.50	55200	56000	52600	70900	38300	54600	54117.49	1.93	0	-36620	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2902	67.60	9.45	12	2.22	787.00	5629.00	80900	20230621	-34.24	17700	20220823	200.56	80900	-34.24	20230621	23250	128.82	20230102	80900	-34.24	20230621	17700	200.56	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
157	20230803	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-700	5	-1.28	6128044200	113160	63.16	55200	56000	52600	70900	38300	54600	54152.18	1.93	0	-33728	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2940	68.49	9.58	12	2.07	787.00	5629.00	80900	20230621	-33.37	17700	20220823	204.52	80900	-33.37	20230621	23250	131.83	20230102	80900	-33.37	20230621	17700	204.52	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
158	20230803	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	52900	-1700	5	-3.11	5266860100	97139	54.22	55200	56000	52600	70900	38300	54600	54218.22	1.93	0	-26653	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2886	67.22	9.40	12	1.78	787.00	5629.00	80900	20230621	-34.61	17700	20220823	198.87	80900	-34.61	20230621	23250	127.53	20230102	80900	-34.61	20230621	17700	198.87	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
159	20230803	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-1200	5	-2.20	4243230300	77829	43.44	55200	56000	53100	70900	38300	54600	54519.49	1.93	0	-21376	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2913	67.85	9.49	12	1.43	787.00	5629.00	80900	20230621	-33.99	17700	20220823	201.69	80900	-33.99	20230621	23250	129.68	20230102	80900	-33.99	20230621	17700	201.69	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
160	20230803	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	800	2	1.47	2398927800	43815	24.45	55200	55800	53400	70900	38300	54600	54752.72	1.93	0	-14597	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	3022	70.39	9.84	12	0.80	787.00	5629.00	80900	20230621	-31.52	17700	20220823	212.99	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	17700	212.99	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
161	20230803	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-800	5	-1.47	817628200	14980	8.36	55200	55600	53800	70900	38300	54600	54580.80	1.93	0	-3604	59066	56832	55666	53432	52266	56250	52850	27	16300	500	33850	100	1	5455000	2935	68.36	9.56	12	0.27	787.00	5629.00	80900	20230621	-33.50	17700	20220823	203.95	80900	-33.50	20230621	23250	131.40	20230102	80900	-33.50	20230621	17700	203.95	20220823	4.29	N	357550	500	27 억		105143	N	N	0	N	00	N
162	20230802	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	-3800	5	-6.51	9880186100	176817	82.30	57000	57900	54500	75900	40900	58400	55881.31	2.52	0	-34050	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	2978	69.38	9.70	12	3.24	787.00	5629.00	80900	20230621	-32.51	17700	20220823	208.47	80900	-32.51	20230621	23250	134.84	20230102	80900	-32.51	20230621	17700	208.47	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
163	20230802	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-3400	5	-5.82	9338033100	166906	77.69	57000	57900	54500	75900	40900	58400	55946.18	2.52	0	-35224	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3000	69.89	9.77	12	3.06	787.00	5629.00	80900	20230621	-32.01	17700	20220823	210.73	80900	-32.01	20230621	23250	136.56	20230102	80900	-32.01	20230621	17700	210.73	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
164	20230802	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-3200	5	-5.48	8714092900	155570	72.41	57000	57900	54500	75900	40900	58400	56012.22	2.52	0	-34782	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3011	70.14	9.81	12	2.85	787.00	5629.00	80900	20230621	-31.77	17700	20220823	211.86	80900	-31.77	20230621	23250	137.42	20230102	80900	-31.77	20230621	17700	211.86	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
165	20230802	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	-2800	5	-4.79	8269822900	147506	68.66	57000	57900	54500	75900	40900	58400	56062.51	2.52	0	-33070	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3033	70.65	9.88	12	2.70	787.00	5629.00	80900	20230621	-31.27	17700	20220823	214.12	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	17700	214.12	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
166	20230802	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-3100	5	-5.31	7442027700	132658	61.75	57000	57900	54500	75900	40900	58400	56097.37	2.52	0	-29211	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3017	70.27	9.82	12	2.43	787.00	5629.00	80900	20230621	-31.64	17700	20220823	212.43	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	17700	212.43	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
167	20230802	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-3300	5	-5.65	6379232800	113293	52.73	57000	57900	55000	75900	40900	58400	56305.28	2.52	0	-21526	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3006	70.01	9.79	12	2.08	787.00	5629.00	80900	20230621	-31.89	17700	20220823	211.30	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	17700	211.30	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
168	20230802	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	-2300	5	-3.94	4561327600	80522	37.48	57000	57900	56000	75900	40900	58400	56644.49	2.52	0	-11697	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3060	71.28	9.97	12	1.48	787.00	5629.00	80900	20230621	-30.66	17700	20220823	216.95	80900	-30.66	20230621	23250	141.29	20230102	80900	-30.66	20230621	17700	216.95	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
169	20230802	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	56900	-1500	5	-2.57	1524968700	26688	12.42	57000	57900	56500	75900	40900	58400	57135.21	2.52	0	140	64533	61466	59033	55966	53533	60250	54750	27	17500	500	36200	100	1	5455000	3104	72.30	10.11	12	0.49	787.00	5629.00	80900	20230621	-29.67	17700	20220823	221.47	80900	-29.67	20230621	23250	144.73	20230102	80900	-29.67	20230621	17700	221.47	20220823	4.45	N	357550	500	27 억		137469	N	N	0	N	00	N
170	20230801	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	-3100	5	-5.04	12527562700	212733	51.81	62100	62100	56600	79900	43100	61500	58888.92	3.38	0	-49490	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3186	74.21	10.37	12	3.90	787.00	5629.00	80900	20230621	-27.81	17250	20220729	238.55	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	17700	229.94	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
171	20230801	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-3300	5	-5.37	11991152600	203536	49.57	62100	62100	56600	79900	43100	61500	58914.10	3.38	0	-47257	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3175	73.95	10.34	12	3.73	787.00	5629.00	80900	20230621	-28.06	17250	20220729	237.39	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	17700	228.81	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
172	20230801	140955	57	100.00	KOSDAQ		화학	N	N	N	N		N	58300	-3200	5	-5.20	11333796000	192198	46.81	62100	62100	56600	79900	43100	61500	58969.31	3.38	0	-43568	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3180	74.08	10.36	12	3.52	787.00	5629.00	80900	20230621	-27.94	17250	20220729	237.97	80900	-27.94	20230621	23250	150.75	20230102	80900	-27.94	20230621	17700	229.38	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
173	20230801	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	58200	-3300	5	-5.37	8787726200	147914	36.02	62100	62100	58000	79900	43100	61500	59410.98	3.38	0	-34872	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3175	73.95	10.34	12	2.71	787.00	5629.00	80900	20230621	-28.06	17250	20220729	237.39	80900	-28.06	20230621	23250	150.32	20230102	80900	-28.06	20230621	17700	228.81	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
174	20230801	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	58900	-2600	5	-4.23	7297787000	122419	29.81	62100	62100	58500	79900	43100	61500	59613.11	3.38	0	-24245	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3213	74.84	10.46	12	2.24	787.00	5629.00	80900	20230621	-27.19	17250	20220729	241.45	80900	-27.19	20230621	23250	153.33	20230102	80900	-27.19	20230621	17700	232.77	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
175	20230801	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	59000	-2500	5	-4.07	6705767100	112414	27.38	62100	62100	58500	79900	43100	61500	59652.34	3.38	0	-22441	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3218	74.97	10.48	12	2.06	787.00	5629.00	80900	20230621	-27.07	17250	20220729	242.03	80900	-27.07	20230621	23250	153.76	20230102	80900	-27.07	20230621	17700	233.33	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
176	20230801	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	59400	-2100	5	-3.41	5031210300	84003	20.46	62100	62100	58700	79900	43100	61500	59893.13	3.38	0	-15989	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3240	75.48	10.55	12	1.54	787.00	5629.00	80900	20230621	-26.58	17250	20220729	244.35	80900	-26.58	20230621	23250	155.48	20230102	80900	-26.58	20230621	17700	235.59	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N
177	20230801	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	-1700	5	-2.76	1908295200	31601	7.70	62100	62100	59500	79900	43100	61500	60387.00	3.38	0	-8002	68100	64800	59900	56600	51700	66450	58250	27	18400	500	38130	100	1	5455000	3262	75.98	10.62	12	0.58	787.00	5629.00	80900	20230621	-26.08	17250	20220729	246.67	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	17700	237.85	20220823	4.54	N	357550	500	27 억		184316	N	N	0	N	00	N