KissMeData/021650/price/prices-20230901.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	20230927	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	150	2	5.30	69846600	24229	73.69	2830	2980	2825	3675	1985	2830	2882.38	3.78	0	268	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	487	7.47	0.61	12	0.15	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
3	20230927	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	100	2	3.53	62493670	21738	66.12	2830	2930	2825	3675	1985	2830	2875.33	3.78	0	311	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	479	7.34	0.60	12	0.13	399.00	4893.00	3365	20230605	-12.93	2155	20221013	35.96	3365	-12.93	20230605	2655	10.36	20230726	3365	-12.93	20230605	2155	35.96	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
4	20230927	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	60	2	2.12	44554565	15569	47.35	2830	2895	2825	3675	1985	2830	2862.22	3.78	0	-499	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	473	7.24	0.59	12	0.10	399.00	4893.00	3365	20230605	-14.12	2155	20221013	34.11	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2155	34.11	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
5	20230927	130335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	60	2	2.12	35581440	12461	37.90	2830	2890	2825	3675	1985	2830	2855.90	3.78	0	-509	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	473	7.24	0.59	12	0.08	399.00	4893.00	3365	20230605	-14.12	2155	20221013	34.11	3365	-14.12	20230605	2655	8.85	20230726	3365	-14.12	20230605	2155	34.11	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
6	20230927	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	40	2	1.41	29891450	10482	31.88	2830	2890	2825	3675	1985	2830	2852.18	3.78	0	-730	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	469	7.19	0.59	12	0.06	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
7	20230927	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	30	2	1.06	27545845	9663	29.39	2830	2890	2825	3675	1985	2830	2851.15	3.78	0	-874	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	468	7.17	0.58	12	0.06	399.00	4893.00	3365	20230605	-15.01	2155	20221013	32.71	3365	-15.01	20230605	2655	7.72	20230726	3365	-15.01	20230605	2155	32.71	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
8	20230927	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	40	2	1.41	21068930	7402	22.51	2830	2890	2825	3675	1985	2830	2846.90	3.78	0	-451	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	469	7.19	0.59	12	0.05	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
9	20230927	090340	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	5	2	0.18	6528725	2307	7.02	2830	2835	2825	3675	1985	2830	2829.96	3.78	0	-30	2883	2856	2833	2806	2783	2870	2820	82	845	500	1920	5	1	16350563	464	7.11	0.58	12	0.01	399.00	4893.00	3365	20230605	-15.75	2155	20221013	31.55	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2155	31.55	20221013	0.70	N	021650	500	81 억		618746	N	N	0	N	00	N
10	20230926	160334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	20	2	0.71	92991080	32879	164.74	2810	2860	2810	3650	1970	2810	2828.32	3.79	0	201	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	463	7.09	0.58	12	0.20	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
11	20230926	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	20	2	0.71	89219695	31546	158.06	2810	2860	2810	3650	1970	2810	2828.29	3.79	0	263	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	463	7.09	0.58	12	0.19	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
12	20230926	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	20	2	0.71	79142275	27983	140.21	2810	2860	2810	3650	1970	2810	2828.28	3.79	0	626	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	463	7.09	0.58	12	0.17	399.00	4893.00	3365	20230605	-15.90	2155	20221013	31.32	3365	-15.90	20230605	2655	6.59	20230726	3365	-15.90	20230605	2155	31.32	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
13	20230926	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	25	2	0.89	78004480	27581	138.20	2810	2860	2810	3650	1970	2810	2828.25	3.79	0	724	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	464	7.11	0.58	12	0.17	399.00	4893.00	3365	20230605	-15.75	2155	20221013	31.55	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2155	31.55	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
14	20230926	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	30	2	1.07	73486835	25985	130.20	2810	2860	2810	3650	1970	2810	2828.11	3.79	0	682	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	464	7.12	0.58	12	0.16	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
15	20230926	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	30	2	1.07	67875505	24008	120.29	2810	2860	2810	3650	1970	2810	2827.27	3.79	0	664	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	464	7.12	0.58	12	0.15	399.00	4893.00	3365	20230605	-15.60	2155	20221013	31.79	3365	-15.60	20230605	2655	6.97	20230726	3365	-15.60	20230605	2155	31.79	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
16	20230926	100333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	25	2	0.89	47347055	16753	83.94	2810	2855	2810	3650	1970	2810	2826.27	3.79	0	768	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	464	7.11	0.58	12	0.10	399.00	4893.00	3365	20230605	-15.75	2155	20221013	31.55	3365	-15.75	20230605	2655	6.78	20230726	3365	-15.75	20230605	2155	31.55	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
17	20230926	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	9746020	3467	17.37	2810	2835	2810	3650	1970	2810	2811.11	3.79	0	-25	2903	2856	2833	2786	2763	2845	2775	82	840	500	1910	5	1	16350563	461	7.07	0.58	12	0.02	399.00	4893.00	3365	20230605	-16.20	2155	20221013	30.86	3365	-16.20	20230605	2655	6.21	20230726	3365	-16.20	20230605	2155	30.86	20221013	0.70	N	021650	500	81 억		619209	N	N	0	N	00	N
18	20230925	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-70	5	-2.43	56863495	19958	63.33	2880	2880	2810	3740	2020	2880	2849.16	3.80	0	-1419	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	459	7.04	0.57	12	0.12	399.00	4893.00	3365	20230605	-16.49	2155	20221013	30.39	3365	-16.49	20230605	2655	5.84	20230726	3365	-16.49	20230605	2155	30.39	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
19	20230925	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-25	5	-0.87	50634940	17748	56.32	2880	2880	2815	3740	2020	2880	2852.99	3.80	0	-1436	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	467	7.16	0.58	12	0.11	399.00	4893.00	3365	20230605	-15.16	2155	20221013	32.48	3365	-15.16	20230605	2655	7.53	20230726	3365	-15.16	20230605	2155	32.48	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
20	20230925	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	43080140	15082	47.86	2880	2880	2830	3740	2020	2880	2856.39	3.80	0	-1334	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	468	7.18	0.59	12	0.09	399.00	4893.00	3365	20230605	-14.86	2155	20221013	32.95	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2155	32.95	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
21	20230925	130330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	42020350	14712	46.69	2880	2880	2830	3740	2020	2880	2856.20	3.80	0	-1185	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	468	7.18	0.59	12	0.09	399.00	4893.00	3365	20230605	-14.86	2155	20221013	32.95	3365	-14.86	20230605	2655	7.91	20230726	3365	-14.86	20230605	2155	32.95	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
22	20230925	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	38829515	13596	43.14	2880	2880	2830	3740	2020	2880	2855.95	3.80	0	-1043	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	466	7.14	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
23	20230925	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	20838080	7270	23.07	2880	2880	2840	3740	2020	2880	2866.31	3.80	0	-553	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	466	7.14	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.30	2155	20221013	32.25	3365	-15.30	20230605	2655	7.34	20230726	3365	-15.30	20230605	2155	32.25	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
24	20230925	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	7796175	2713	8.61	2880	2880	2860	3740	2020	2880	2873.64	3.80	0	-24	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	469	7.19	0.59	12	0.02	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
25	20230925	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	0	3	0.00	2404800	835	2.65	2880	2880	2880	3740	2020	2880	2880.00	3.80	0	0	2973	2926	2878	2831	2783	2950	2855	82	860	500	1950	5	1	16350563	471	7.22	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.41	2155	20221013	33.64	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2155	33.64	20221013	0.69	N	021650	500	81 억		620622	N	N	0	N	00	N
26	20230922	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-20	5	-0.69	90615105	31510	155.18	2835	2925	2830	3770	2030	2900	2875.75	3.79	0	-338	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	471	7.22	0.59	12	0.19	399.00	4893.00	3365	20230605	-14.41	2155	20221013	33.64	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2155	33.64	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
27	20230922	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-20	5	-0.69	88711595	30849	151.92	2835	2925	2830	3770	2030	2900	2875.66	3.79	0	-338	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	471	7.22	0.59	12	0.19	399.00	4893.00	3365	20230605	-14.41	2155	20221013	33.64	3365	-14.41	20230605	2655	8.47	20230726	3365	-14.41	20230605	2155	33.64	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
28	20230922	140339	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	79984175	27833	137.07	2835	2925	2830	3770	2030	2900	2873.71	3.79	0	177	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	473	7.26	0.59	12	0.17	399.00	4893.00	3365	20230605	-13.97	2155	20221013	34.34	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2155	34.34	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
29	20230922	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-5	5	-0.17	72614870	25278	124.49	2835	2925	2830	3770	2030	2900	2872.64	3.79	0	452	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	473	7.26	0.59	12	0.15	399.00	4893.00	3365	20230605	-13.97	2155	20221013	34.34	3365	-13.97	20230605	2655	9.04	20230726	3365	-13.97	20230605	2155	34.34	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
30	20230922	120320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	10	2	0.34	55414160	19290	95.00	2835	2925	2830	3770	2030	2900	2872.67	3.79	0	-128	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	476	7.29	0.59	12	0.12	399.00	4893.00	3365	20230605	-13.52	2155	20221013	35.03	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2155	35.03	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
31	20230922	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	5	2	0.17	51226745	17852	87.91	2835	2925	2830	3770	2030	2900	2869.51	3.79	0	-113	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	475	7.28	0.59	12	0.11	399.00	4893.00	3365	20230605	-13.67	2155	20221013	34.80	3365	-13.67	20230605	2655	9.42	20230726	3365	-13.67	20230605	2155	34.80	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
32	20230922	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-25	5	-0.86	41834795	14608	71.94	2835	2900	2830	3770	2030	2900	2863.80	3.79	0	34	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	470	7.21	0.59	12	0.09	399.00	4893.00	3365	20230605	-14.56	2155	20221013	33.41	3365	-14.56	20230605	2655	8.29	20230726	3365	-14.56	20230605	2155	33.41	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
33	20230922	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-30	5	-1.03	3593995	1263	6.22	2835	2895	2830	3770	2030	2900	2845.17	3.79	0	57	3033	2966	2933	2866	2833	2950	2850	82	870	500	1970	5	1	16350563	469	7.19	0.59	12	0.01	399.00	4893.00	3365	20230605	-14.71	2155	20221013	33.18	3365	-14.71	20230605	2655	8.10	20230726	3365	-14.71	20230605	2155	33.18	20221013	0.70	N	021650	500	81 억		620317	N	N	0	N	00	N
34	20230921	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-100	5	-3.33	59668575	20306	155.20	3000	3000	2900	3900	2100	3000	2938.47	3.80	0	-1305	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	474	7.27	0.59	12	0.12	399.00	4893.00	3365	20230605	-13.82	2155	20221013	34.57	3365	-13.82	20230605	2655	9.23	20230726	3365	-13.82	20230605	2155	34.57	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
35	20230921	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-90	5	-3.00	50137610	17022	130.10	3000	3000	2905	3900	2100	3000	2945.44	3.80	0	-698	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	476	7.29	0.59	12	0.10	399.00	4893.00	3365	20230605	-13.52	2155	20221013	35.03	3365	-13.52	20230605	2655	9.60	20230726	3365	-13.52	20230605	2155	35.03	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
36	20230921	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-75	5	-2.50	41992460	14230	108.76	3000	3000	2925	3900	2100	3000	2950.96	3.80	0	-952	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	478	7.33	0.60	12	0.09	399.00	4893.00	3365	20230605	-13.08	2155	20221013	35.73	3365	-13.08	20230605	2655	10.17	20230726	3365	-13.08	20230605	2155	35.73	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
37	20230921	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-70	5	-2.33	38496160	13038	99.65	3000	3000	2925	3900	2100	3000	2952.59	3.80	0	-703	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	479	7.34	0.60	12	0.08	399.00	4893.00	3365	20230605	-12.93	2155	20221013	35.96	3365	-12.93	20230605	2655	10.36	20230726	3365	-12.93	20230605	2155	35.96	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
38	20230921	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-45	5	-1.50	32622770	11037	84.35	3000	3000	2925	3900	2100	3000	2955.74	3.80	0	-703	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	483	7.41	0.60	12	0.07	399.00	4893.00	3365	20230605	-12.18	2155	20221013	37.12	3365	-12.18	20230605	2655	11.30	20230726	3365	-12.18	20230605	2155	37.12	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
39	20230921	110321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-50	5	-1.67	22840295	7711	58.93	3000	3000	2945	3900	2100	3000	2962.01	3.80	0	-478	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	482	7.39	0.60	12	0.05	399.00	4893.00	3365	20230605	-12.33	2155	20221013	36.89	3365	-12.33	20230605	2655	11.11	20230726	3365	-12.33	20230605	2155	36.89	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
40	20230921	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-25	5	-0.83	17389890	5868	44.85	3000	3000	2945	3900	2100	3000	2963.47	3.80	0	-152	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	486	7.46	0.61	12	0.04	399.00	4893.00	3365	20230605	-11.59	2155	20221013	38.05	3365	-11.59	20230605	2655	12.05	20230726	3365	-11.59	20230605	2155	38.05	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
41	20230921	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	0	3	0.00	3086080	1033	7.90	3000	3000	2985	3900	2100	3000	2987.42	3.80	0	-179	3106	3052	3026	2972	2946	3040	2960	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.01	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.70	N	021650	500	81 억		621511	N	N	0	N	00	N
42	20230920	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-70	5	-2.28	39612465	13084	100.06	3070	3080	3000	3990	2150	3070	3027.55	3.80	0	1166	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	491	7.52	0.61	12	0.08	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
43	20230920	150312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-45	5	-1.47	35722295	11790	90.17	3070	3080	3000	3990	2150	3070	3029.88	3.80	0	1014	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	495	7.58	0.62	12	0.07	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
44	20230920	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-50	5	-1.63	34645265	11433	87.43	3070	3080	3000	3990	2150	3070	3030.29	3.80	0	1030	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	494	7.57	0.62	12	0.07	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
45	20230920	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-60	5	-1.95	29322210	9667	73.93	3070	3080	3000	3990	2150	3070	3033.23	3.80	0	1175	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	492	7.54	0.62	12	0.06	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
46	20230920	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-50	5	-1.63	26924885	8873	67.86	3070	3080	3000	3990	2150	3070	3034.47	3.80	0	895	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	494	7.57	0.62	12	0.05	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
47	20230920	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-45	5	-1.47	16029335	5257	40.20	3070	3080	3020	3990	2150	3070	3049.14	3.80	0	736	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	495	7.58	0.62	12	0.03	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
48	20230920	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-30	5	-0.98	14790870	4848	37.08	3070	3080	3020	3990	2150	3070	3050.92	3.80	0	737	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	497	7.62	0.62	12	0.03	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
49	20230920	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	0	3	0.00	1228000	400	3.06	3070	3070	3070	3990	2150	3070	3070.00	3.80	0	0	3123	3096	3078	3051	3033	3110	3065	82	920	500	2080	5	1	16350563	502	7.69	0.63	12	0.00	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.71	N	021650	500	81 억		621444	N	N	0	N	00	N
50	20230919	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-20	5	-0.65	40239710	13076	80.53	3060	3105	3060	4015	2165	3090	3077.37	3.80	0	-390	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	502	7.69	0.63	12	0.08	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
51	20230919	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	0	3	0.00	28833155	9367	57.69	3060	3105	3060	4015	2165	3090	3078.16	3.80	0	-302	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	505	7.74	0.63	12	0.06	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
52	20230919	140308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	0	3	0.00	26700985	8676	53.43	3060	3105	3060	4015	2165	3090	3077.57	3.80	0	-249	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	505	7.74	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
53	20230919	130308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	0	3	0.00	24518955	7967	49.07	3060	3105	3060	4015	2165	3090	3077.56	3.80	0	-36	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	505	7.74	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
54	20230919	120316	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-5	5	-0.16	23112370	7509	46.25	3060	3105	3060	4015	2165	3090	3077.96	3.80	0	-16	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	504	7.73	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.32	2155	20221013	43.16	3365	-8.32	20230605	2655	16.20	20230726	3365	-8.32	20230605	2155	43.16	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
55	20230919	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-5	5	-0.16	18012475	5850	36.03	3060	3105	3060	4015	2165	3090	3079.06	3.80	0	308	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	504	7.73	0.63	12	0.04	399.00	4893.00	3365	20230605	-8.32	2155	20221013	43.16	3365	-8.32	20230605	2655	16.20	20230726	3365	-8.32	20230605	2155	43.16	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
56	20230919	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	0	3	0.00	17000145	5522	34.01	3060	3105	3060	4015	2165	3090	3078.62	3.80	0	404	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	505	7.74	0.63	12	0.03	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
57	20230919	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	0	3	0.00	7010580	2291	14.11	3060	3090	3060	4015	2165	3090	3060.05	3.80	0	403	3163	3126	3108	3071	3053	3117	3062	82	925	500	2100	5	1	16350563	505	7.74	0.63	12	0.01	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		621982	N	N	0	N	00	N
58	20230918	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-20	5	-0.64	50435400	16237	86.68	3110	3145	3090	4040	2180	3110	3106.20	3.81	0	-1315	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	505	7.74	0.63	12	0.10	399.00	4893.00	3365	20230605	-8.17	2155	20221013	43.39	3365	-8.17	20230605	2655	16.38	20230726	3365	-8.17	20230605	2155	43.39	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
59	20230918	150309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	37436930	12036	64.25	3110	3145	3090	4040	2180	3110	3110.41	3.81	0	-1174	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	509	7.79	0.64	12	0.07	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
60	20230918	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	32963235	10592	56.54	3110	3145	3095	4040	2180	3110	3112.09	3.81	0	-1176	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	509	7.79	0.64	12	0.06	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
61	20230918	130312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	10	2	0.32	29895660	9606	51.28	3110	3145	3095	4040	2180	3110	3112.19	3.81	0	-1176	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	510	7.82	0.64	12	0.06	399.00	4893.00	3365	20230605	-7.28	2155	20221013	44.78	3365	-7.28	20230605	2655	17.51	20230726	3365	-7.28	20230605	2155	44.78	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
62	20230918	120315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	20983115	6737	35.96	3110	3145	3100	4040	2180	3110	3114.61	3.81	0	-1335	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	509	7.79	0.64	12	0.04	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
63	20230918	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	5	2	0.16	18205440	5844	31.20	3110	3145	3100	4040	2180	3110	3115.24	3.81	0	-1211	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	509	7.81	0.64	12	0.04	399.00	4893.00	3365	20230605	-7.43	2155	20221013	44.55	3365	-7.43	20230605	2655	17.33	20230726	3365	-7.43	20230605	2155	44.55	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
64	20230918	100309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	10	2	0.32	13156745	4223	22.54	3110	3145	3105	4040	2180	3110	3115.50	3.81	0	-1001	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	510	7.82	0.64	12	0.03	399.00	4893.00	3365	20230605	-7.28	2155	20221013	44.78	3365	-7.28	20230605	2655	17.51	20230726	3365	-7.28	20230605	2155	44.78	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
65	20230918	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	0	3	0.00	5094180	1638	8.74	3110	3110	3110	4040	2180	3110	3110.00	3.81	0	-795	3150	3130	3110	3090	3070	3140	3100	82	930	500	2110	5	1	16350563	509	7.79	0.64	12	0.01	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		622436	N	N	0	N	00	N
66	20230915	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	10	2	0.32	57970615	18655	58.51	3100	3130	3090	4030	2170	3100	3107.51	3.81	0	-550	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	509	7.79	0.64	12	0.11	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
67	20230915	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	5	2	0.16	52447210	16879	52.94	3100	3130	3090	4030	2170	3100	3107.25	3.81	0	-534	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	508	7.78	0.63	12	0.10	399.00	4893.00	3365	20230605	-7.73	2155	20221013	44.08	3365	-7.73	20230605	2655	16.95	20230726	3365	-7.73	20230605	2155	44.08	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
68	20230915	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	15	2	0.48	48983525	15762	49.44	3100	3130	3090	4030	2170	3100	3107.70	3.81	0	-509	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	509	7.81	0.64	12	0.10	399.00	4893.00	3365	20230605	-7.43	2155	20221013	44.55	3365	-7.43	20230605	2655	17.33	20230726	3365	-7.43	20230605	2155	44.55	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
69	20230915	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	25	2	0.81	40081525	12900	40.46	3100	3130	3090	4030	2170	3100	3107.10	3.81	0	-515	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	511	7.83	0.64	12	0.08	399.00	4893.00	3365	20230605	-7.13	2155	20221013	45.01	3365	-7.13	20230605	2655	17.70	20230726	3365	-7.13	20230605	2155	45.01	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
70	20230915	120312	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	10	2	0.32	32052900	10322	32.38	3100	3130	3090	4030	2170	3100	3105.31	3.81	0	-440	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	509	7.79	0.64	12	0.06	399.00	4893.00	3365	20230605	-7.58	2155	20221013	44.32	3365	-7.58	20230605	2655	17.14	20230726	3365	-7.58	20230605	2155	44.32	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
71	20230915	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	5	2	0.16	28925770	9319	29.23	3100	3130	3090	4030	2170	3100	3103.96	3.81	0	-439	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	508	7.78	0.63	12	0.06	399.00	4893.00	3365	20230605	-7.73	2155	20221013	44.08	3365	-7.73	20230605	2655	16.95	20230726	3365	-7.73	20230605	2155	44.08	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
72	20230915	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	5	2	0.16	21316805	6868	21.54	3100	3130	3090	4030	2170	3100	3103.79	3.81	0	-439	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	508	7.78	0.63	12	0.04	399.00	4893.00	3365	20230605	-7.73	2155	20221013	44.08	3365	-7.73	20230605	2655	16.95	20230726	3365	-7.73	20230605	2155	44.08	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
73	20230915	090310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	0	3	0.00	6435600	2076	6.51	3100	3100	3100	4030	2170	3100	3100.00	3.81	0	322	3173	3136	3063	3026	2953	3155	3045	82	930	500	2100	5	1	16350563	507	7.77	0.63	12	0.01	399.00	4893.00	3365	20230605	-7.88	2155	20221013	43.85	3365	-7.88	20230605	2655	16.76	20230726	3365	-7.88	20230605	2155	43.85	20221013	0.70	N	021650	500	81 억		623217	N	N	0	N	00	N
74	20230914	160309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	70	2	2.31	96762440	31682	203.57	3005	3100	2990	3935	2125	3030	3054.17	3.81	0	-207	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	507	7.77	0.63	12	0.19	399.00	4893.00	3365	20230605	-7.88	2155	20221013	43.85	3365	-7.88	20230605	2655	16.76	20230726	3365	-7.88	20230605	2155	43.85	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
75	20230914	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	50	2	1.65	93920810	30765	197.68	3005	3080	2990	3935	2125	3030	3052.85	3.81	0	-205	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	504	7.72	0.63	12	0.19	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
76	20230914	140306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	30	2	0.99	88111585	28871	185.51	3005	3080	2990	3935	2125	3030	3051.91	3.81	0	-611	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	500	7.67	0.63	12	0.18	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
77	20230914	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	50	2	1.65	85215145	27929	179.46	3005	3080	2990	3935	2125	3030	3051.14	3.81	0	-630	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	504	7.72	0.63	12	0.17	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
78	20230914	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	50	2	1.65	83507675	27374	175.89	3005	3080	2990	3935	2125	3030	3050.62	3.81	0	-628	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	504	7.72	0.63	12	0.17	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
79	20230914	110308	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	50	2	1.65	33808680	11148	71.63	3005	3080	2990	3935	2125	3030	3032.71	3.81	0	-628	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	504	7.72	0.63	12	0.07	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
80	20230914	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	5	2	0.17	22966305	7587	48.75	3005	3080	2990	3935	2125	3030	3027.06	3.81	0	-520	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	496	7.61	0.62	12	0.05	399.00	4893.00	3365	20230605	-9.81	2155	20221013	40.84	3365	-9.81	20230605	2655	14.31	20230726	3365	-9.81	20230605	2155	40.84	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
81	20230914	090309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-35	5	-1.16	2608060	868	5.58	3005	3010	2995	3935	2125	3030	3004.53	3.81	0	1	3083	3056	3003	2976	2923	3070	2990	82	905	500	2060	5	1	16350563	490	7.51	0.61	12	0.01	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.70	N	021650	500	81 억		623402	N	N	0	N	00	N
82	20230913	160310	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	20	2	0.66	46540835	15563	104.26	2980	3030	2950	3910	2110	3010	2990.48	3.81	0	255	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	495	7.59	0.62	12	0.10	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
83	20230913	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	0	3	0.00	42325745	14165	94.90	2980	3030	2950	3910	2110	3010	2988.05	3.81	0	378	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	492	7.54	0.62	12	0.09	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
84	20230913	140309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-15	5	-0.50	36327635	12162	81.48	2980	3030	2950	3910	2110	3010	2986.98	3.81	0	805	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	490	7.51	0.61	12	0.07	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
85	20230913	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	31487110	10528	70.53	2980	3030	2950	3910	2110	3010	2990.80	3.81	0	766	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.06	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
86	20230913	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	31103070	10400	69.67	2980	3030	2950	3910	2110	3010	2990.68	3.81	0	768	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.06	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
87	20230913	110307	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	5	2	0.17	29930550	10010	67.06	2980	3030	2950	3910	2110	3010	2990.06	3.81	0	798	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	493	7.56	0.62	12	0.06	399.00	4893.00	3365	20230605	-10.40	2155	20221013	39.91	3365	-10.40	20230605	2655	13.56	20230726	3365	-10.40	20230605	2155	39.91	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
88	20230913	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-5	5	-0.17	26088605	8737	58.53	2980	3030	2950	3910	2110	3010	2985.99	3.81	0	571	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	491	7.53	0.61	12	0.05	399.00	4893.00	3365	20230605	-10.70	2155	20221013	39.44	3365	-10.70	20230605	2655	13.18	20230726	3365	-10.70	20230605	2155	39.44	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
89	20230913	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-30	5	-1.00	3236280	1086	7.28	2980	2980	2980	3910	2110	3010	2980.00	3.81	0	224	3096	3052	3026	2982	2956	3040	2970	82	900	500	2040	5	1	16350563	487	7.47	0.61	12	0.01	399.00	4893.00	3365	20230605	-11.44	2155	20221013	38.28	3365	-11.44	20230605	2655	12.24	20230726	3365	-11.44	20230605	2155	38.28	20221013	0.70	N	021650	500	81 억		623479	N	N	0	N	00	N
90	20230912	160302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	15	2	0.50	45299800	14927	128.79	3015	3070	3000	3890	2100	2995	3034.76	3.81	0	107	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	492	7.54	0.62	12	0.09	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
91	20230912	150306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	25	2	0.83	38415180	12638	109.04	3015	3070	3010	3890	2100	2995	3039.66	3.81	0	-213	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	494	7.57	0.62	12	0.08	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
92	20230912	140304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	45	2	1.50	30502675	10026	86.51	3015	3070	3010	3890	2100	2995	3042.36	3.81	0	-437	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	497	7.62	0.62	12	0.06	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
93	20230912	130303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	70	2	2.34	26115805	8586	74.08	3015	3070	3010	3890	2100	2995	3041.67	3.81	0	-30	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	501	7.68	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
94	20230912	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	70	2	2.34	24959145	8208	70.82	3015	3070	3010	3890	2100	2995	3040.83	3.81	0	-21	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	501	7.68	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
95	20230912	110300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	75	2	2.50	24365735	8013	69.14	3015	3070	3010	3890	2100	2995	3040.78	3.81	0	-21	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	502	7.69	0.63	12	0.05	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
96	20230912	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	45	2	1.50	11295660	3731	32.19	3015	3055	3010	3890	2100	2995	3027.52	3.81	0	38	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	497	7.62	0.62	12	0.02	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
97	20230912	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	20	2	0.67	825880	274	2.36	3015	3015	3010	3890	2100	2995	3014.16	3.81	0	31	3035	3015	3000	2980	2965	3007	2972	82	895	500	2030	5	1	16350563	493	7.56	0.62	12	0.00	399.00	4893.00	3365	20230605	-10.40	2155	20221013	39.91	3365	-10.40	20230605	2655	13.56	20230726	3365	-10.40	20230605	2155	39.91	20221013	0.70	N	021650	500	81 억		623596	N	N	0	N	00	N
98	20230911	160257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-15	5	-0.50	34775485	11590	125.70	3010	3020	2985	3910	2110	3010	3000.47	3.81	0	881	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	490	7.51	0.61	12	0.07	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
99	20230911	150305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	33664040	11219	121.68	3010	3020	2985	3910	2110	3010	3000.63	3.81	0	910	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.07	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
100	20230911	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	28859265	9617	104.31	3010	3020	2985	3910	2110	3010	3000.86	3.81	0	974	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.06	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
101	20230911	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-15	5	-0.50	24237720	8074	87.57	3010	3020	2985	3910	2110	3010	3001.95	3.81	0	895	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	490	7.51	0.61	12	0.05	399.00	4893.00	3365	20230605	-11.00	2155	20221013	38.98	3365	-11.00	20230605	2655	12.81	20230726	3365	-11.00	20230605	2155	38.98	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
102	20230911	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-10	5	-0.33	17756315	5908	64.08	3010	3020	2985	3910	2110	3010	3005.47	3.81	0	679	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	491	7.52	0.61	12	0.04	399.00	4893.00	3365	20230605	-10.85	2155	20221013	39.21	3365	-10.85	20230605	2655	12.99	20230726	3365	-10.85	20230605	2155	39.21	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
103	20230911	110257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-20	5	-0.66	16646645	5537	60.05	3010	3020	2990	3910	2110	3010	3006.44	3.81	0	549	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	489	7.49	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.14	2155	20221013	38.75	3365	-11.14	20230605	2655	12.62	20230726	3365	-11.14	20230605	2155	38.75	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
104	20230911	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-20	5	-0.66	15530030	5164	56.01	3010	3020	2990	3910	2110	3010	3007.36	3.81	0	572	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	489	7.49	0.61	12	0.03	399.00	4893.00	3365	20230605	-11.14	2155	20221013	38.75	3365	-11.14	20230605	2655	12.62	20230726	3365	-11.14	20230605	2155	38.75	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
105	20230911	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	10	2	0.33	1653210	549	5.95	3010	3020	3005	3910	2110	3010	3011.31	3.81	0	-5	3043	3026	3018	3001	2993	3022	2997	82	900	500	2040	5	1	16350563	494	7.57	0.62	12	0.00	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622684	N	N	0	N	00	N
106	20230908	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-40	5	-1.31	27739355	9180	45.87	3025	3035	3010	3965	2135	3050	3021.71	3.81	0	-43	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	492	7.54	0.62	12	0.06	399.00	4893.00	3365	20230605	-10.55	2155	20221013	39.68	3365	-10.55	20230605	2655	13.37	20230726	3365	-10.55	20230605	2155	39.68	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
107	20230908	150302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	24607630	8142	40.68	3025	3030	3010	3965	2135	3050	3022.30	3.81	0	-43	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	494	7.57	0.62	12	0.05	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
108	20230908	140300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	19573290	6478	32.37	3025	3030	3010	3965	2135	3050	3021.50	3.81	0	-43	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	495	7.58	0.62	12	0.04	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
109	20230908	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	16936480	5606	28.01	3025	3025	3010	3965	2135	3050	3021.13	3.81	0	-34	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	494	7.57	0.62	12	0.03	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
110	20230908	120309	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	15379375	5091	25.44	3025	3025	3010	3965	2135	3050	3020.89	3.81	0	-34	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	494	7.57	0.62	12	0.03	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
111	20230908	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	9859210	3264	16.31	3025	3025	3010	3965	2135	3050	3020.58	3.81	0	-34	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	494	7.57	0.62	12	0.02	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
112	20230908	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	6606070	2186	10.92	3025	3025	3010	3965	2135	3050	3021.98	3.81	0	-34	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	495	7.58	0.62	12	0.01	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
113	20230908	090306	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-30	5	-0.98	1182575	391	1.95	3025	3025	3020	3965	2135	3050	3024.42	3.81	0	0	3080	3065	3035	3020	2990	3072	3027	82	915	500	2070	5	1	16350563	494	7.57	0.62	12	0.00	399.00	4893.00	3365	20230605	-10.25	2155	20221013	40.14	3365	-10.25	20230605	2655	13.75	20230726	3365	-10.25	20230605	2155	40.14	20221013	0.74	N	021650	500	81 억		622727	N	N	0	N	00	N
114	20230907	160301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	0	3	0.00	60696340	20014	84.80	3040	3050	3005	3965	2135	3050	3032.69	3.81	0	-207	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	499	7.64	0.62	12	0.12	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
115	20230907	150301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-25	5	-0.82	50825485	16757	71.00	3040	3050	3005	3965	2135	3050	3033.09	3.81	0	-235	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	495	7.58	0.62	12	0.10	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
116	20230907	140301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-20	5	-0.66	35933690	11854	50.22	3040	3050	3005	3965	2135	3050	3031.36	3.81	0	-235	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	495	7.59	0.62	12	0.07	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
117	20230907	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-5	5	-0.16	35287695	11641	49.32	3040	3050	3005	3965	2135	3050	3031.33	3.81	0	-235	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	498	7.63	0.62	12	0.07	399.00	4893.00	3365	20230605	-9.51	2155	20221013	41.30	3365	-9.51	20230605	2655	14.69	20230726	3365	-9.51	20230605	2155	41.30	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
118	20230907	120303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	0	3	0.00	32809865	10827	45.87	3040	3050	3005	3965	2135	3050	3030.37	3.81	0	-228	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	499	7.64	0.62	12	0.07	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
119	20230907	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-20	5	-0.66	26793395	8852	37.51	3040	3045	3005	3965	2135	3050	3026.82	3.81	0	-556	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	495	7.59	0.62	12	0.05	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
120	20230907	100302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-20	5	-0.66	13051905	4311	18.27	3040	3040	3005	3965	2135	3050	3027.58	3.81	0	-402	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	495	7.59	0.62	12	0.03	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
121	20230907	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-45	5	-1.48	1898145	625	2.65	3040	3040	3005	3965	2135	3050	3037.03	3.81	0	-76	3120	3085	3040	3005	2960	3062	2982	82	915	500	2070	5	1	16350563	491	7.53	0.61	12	0.00	399.00	4893.00	3365	20230605	-10.70	2155	20221013	39.44	3365	-10.70	20230605	2655	13.18	20230726	3365	-10.70	20230605	2155	39.44	20221013	0.79	N	021650	500	81 억		623234	N	N	0	N	00	N
122	20230906	160259	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-25	5	-0.81	71701345	23602	84.10	3075	3075	2995	3995	2155	3075	3037.55	3.81	0	-874	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	499	7.64	0.62	12	0.14	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
123	20230906	150300	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-20	5	-0.65	51326625	16926	60.31	3075	3075	2995	3995	2155	3075	3031.79	3.81	0	-863	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	500	7.66	0.62	12	0.10	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
124	20230906	140302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-20	5	-0.65	43248875	14280	50.88	3075	3075	2995	3995	2155	3075	3027.82	3.81	0	-802	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	500	7.66	0.62	12	0.09	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
125	20230906	130301	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-30	5	-0.98	40934695	13521	48.18	3075	3075	2995	3995	2155	3075	3026.61	3.81	0	-780	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	498	7.63	0.62	12	0.08	399.00	4893.00	3365	20230605	-9.51	2155	20221013	41.30	3365	-9.51	20230605	2655	14.69	20230726	3365	-9.51	20230605	2155	41.30	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
126	20230906	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-25	5	-0.81	39313995	12988	46.28	3075	3075	2995	3995	2155	3075	3026.02	3.81	0	-777	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	499	7.64	0.62	12	0.08	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
127	20230906	110302	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	-50	5	-1.63	34451895	11382	40.56	3075	3075	2995	3995	2155	3075	3025.82	3.81	0	-766	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	495	7.58	0.62	12	0.07	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
128	20230906	100256	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-45	5	-1.46	12523190	4111	14.65	3075	3075	3020	3995	2155	3075	3044.44	3.81	0	-282	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	495	7.59	0.62	12	0.03	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
129	20230906	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	3075	0	3	0.00	2355450	766	2.73	3075	3075	3075	3995	2155	3075	3075.00	3.81	0	0	3145	3110	3060	3025	2975	3085	3000	82	920	500	2090	5	1	16350563	503	7.71	0.63	12	0.00	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.75	N	021650	500	81 억		623700	N	N	0	N	00	N
130	20230905	160257	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3075	-20	5	-0.65	85496515	28064	66.27	3090	3095	3010	4020	2170	3095	3046.48	3.81	0	27	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	503	7.71	0.63	12	0.17	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
131	20230905	150307	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	-40	5	-1.29	65297310	21439	50.63	3090	3095	3010	4020	2170	3095	3045.73	3.81	0	7	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	500	7.66	0.62	12	0.13	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
132	20230905	140300	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	-40	5	-1.29	57275685	18807	44.41	3090	3095	3010	4020	2170	3095	3045.45	3.81	0	9	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	500	7.66	0.62	12	0.12	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
133	20230905	130250	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3035	-60	5	-1.94	48589495	15962	37.70	3090	3095	3010	4020	2170	3095	3044.07	3.81	0	127	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	496	7.61	0.62	12	0.10	399.00	4893.00	3365	20230605	-9.81	2155	20221013	40.84	3365	-9.81	20230605	2655	14.31	20230726	3365	-9.81	20230605	2155	40.84	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
134	20230905	120258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3025	-70	5	-2.26	43016060	14135	33.38	3090	3095	3010	4020	2170	3095	3043.23	3.81	0	244	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	495	7.58	0.62	12	0.09	399.00	4893.00	3365	20230605	-10.10	2155	20221013	40.37	3365	-10.10	20230605	2655	13.94	20230726	3365	-10.10	20230605	2155	40.37	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
135	20230905	110258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3065	-30	5	-0.97	29152130	9572	22.60	3090	3095	3010	4020	2170	3095	3045.56	3.81	0	586	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	501	7.68	0.63	12	0.06	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
136	20230905	100256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3030	-65	5	-2.10	24026725	7889	18.63	3090	3095	3010	4020	2170	3095	3045.60	3.81	0	781	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	495	7.59	0.62	12	0.05	399.00	4893.00	3365	20230605	-9.96	2155	20221013	40.60	3365	-9.96	20230605	2655	14.12	20230726	3365	-9.96	20230605	2155	40.60	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
137	20230905	090252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3095	0	3	0.00	3513140	1136	2.68	3090	3095	3090	4020	2170	3095	3092.55	3.81	0	-91	3141	3117	3076	3052	3011	3130	3065	82	925	500	2100	5	1	16350563	506	7.76	0.63	12	0.01	399.00	4893.00	3365	20230605	-8.02	2155	20221013	43.62	3365	-8.02	20230605	2655	16.57	20230726	3365	-8.02	20230605	2155	43.62	20221013	0.75	N	021650	500	81 억		623590	N	N	0	N	00	N
138	20230904	160255	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3095	15	2	0.49	129306840	42333	113.53	3080	3100	3035	4000	2160	3080	3054.44	3.81	0	811	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	506	7.76	0.63	12	0.26	399.00	4893.00	3365	20230605	-8.02	2155	20221013	43.62	3365	-8.02	20230605	2655	16.57	20230726	3365	-8.02	20230605	2155	43.62	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
139	20230904	150251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	-10	5	-0.32	117914030	38646	103.64	3080	3090	3035	4000	2160	3080	3051.04	3.81	0	801	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	502	7.69	0.63	12	0.24	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
140	20230904	140252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3035	-45	5	-1.46	82753180	27066	72.59	3080	3090	3035	4000	2160	3080	3057.35	3.81	0	1143	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	496	7.61	0.62	12	0.17	399.00	4893.00	3365	20230605	-9.81	2155	20221013	40.84	3365	-9.81	20230605	2655	14.31	20230726	3365	-9.81	20230605	2155	40.84	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
141	20230904	130254	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3070	-10	5	-0.32	71649240	23433	62.84	3080	3090	3035	4000	2160	3080	3057.50	3.81	0	324	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	502	7.69	0.63	12	0.14	399.00	4893.00	3365	20230605	-8.77	2155	20221013	42.46	3365	-8.77	20230605	2655	15.63	20230726	3365	-8.77	20230605	2155	42.46	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
142	20230904	120251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3060	-20	5	-0.65	55230905	18050	48.41	3080	3090	3035	4000	2160	3080	3059.74	3.81	0	525	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	500	7.67	0.63	12	0.11	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
143	20230904	110246	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3065	-15	5	-0.49	40385355	13192	35.38	3080	3090	3035	4000	2160	3080	3061.17	3.81	0	-839	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	501	7.68	0.63	12	0.08	399.00	4893.00	3365	20230605	-8.92	2155	20221013	42.23	3365	-8.92	20230605	2655	15.44	20230726	3365	-8.92	20230605	2155	42.23	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
144	20230904	100245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	-25	5	-0.81	26879895	8778	23.54	3080	3090	3040	4000	2160	3080	3061.93	3.81	0	-967	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	500	7.66	0.62	12	0.05	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
145	20230904	090251	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3055	-25	5	-0.81	7334260	2387	6.40	3080	3080	3055	4000	2160	3080	3072.17	3.81	0	-806	3160	3120	3060	3020	2960	3140	3040	82	920	500	2090	5	1	16350563	500	7.66	0.62	12	0.01	399.00	4893.00	3365	20230605	-9.21	2155	20221013	41.76	3365	-9.21	20230605	2655	15.07	20230726	3365	-9.21	20230605	2155	41.76	20221013	0.78	N	021650	500	81 억		623275	N	N	0	N	00	N
146	20230901	160247	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3080	30	2	0.98	113821085	37279	110.45	3050	3100	3000	3965	2135	3050	3053.15	3.80	0	2150	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	504	7.72	0.63	12	0.23	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
147	20230901	150252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3080	30	2	0.98	104767040	34335	101.72	3050	3100	3000	3965	2135	3050	3051.36	3.80	0	1845	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	504	7.72	0.63	12	0.21	399.00	4893.00	3365	20230605	-8.47	2155	20221013	42.92	3365	-8.47	20230605	2655	16.01	20230726	3365	-8.47	20230605	2155	42.92	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
148	20230901	140249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3050	0	3	0.00	99978830	32778	97.11	3050	3100	3000	3965	2135	3050	3050.19	3.80	0	2351	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	499	7.64	0.62	12	0.20	399.00	4893.00	3365	20230605	-9.36	2155	20221013	41.53	3365	-9.36	20230605	2655	14.88	20230726	3365	-9.36	20230605	2155	41.53	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
149	20230901	130248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3075	25	2	0.82	92400780	30306	89.79	3050	3100	3000	3965	2135	3050	3048.89	3.80	0	2245	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	503	7.71	0.63	12	0.19	399.00	4893.00	3365	20230605	-8.62	2155	20221013	42.69	3365	-8.62	20230605	2655	15.82	20230726	3365	-8.62	20230605	2155	42.69	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
150	20230901	120249	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3060	10	2	0.33	75934675	24945	73.90	3050	3075	3000	3965	2135	3050	3043.82	3.80	0	1736	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	500	7.67	0.63	12	0.15	399.00	4893.00	3365	20230605	-9.06	2155	20221013	42.00	3365	-9.06	20230605	2655	15.25	20230726	3365	-9.06	20230605	2155	42.00	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
151	20230901	110248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3040	-10	5	-0.33	68720835	22583	66.91	3050	3070	3000	3965	2135	3050	3042.68	3.80	0	1743	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	497	7.62	0.62	12	0.14	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
152	20230901	100248	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3040	-10	5	-0.33	61379865	20167	59.75	3050	3070	3000	3965	2135	3050	3043.22	3.80	0	1657	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	497	7.62	0.62	12	0.12	399.00	4893.00	3365	20230605	-9.66	2155	20221013	41.07	3365	-9.66	20230605	2655	14.50	20230726	3365	-9.66	20230605	2155	41.07	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N
153	20230901	090245	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3015	-35	5	-1.15	25251625	8292	24.57	3050	3050	3015	3965	2135	3050	3044.60	3.80	0	153	3160	3105	3075	3020	2990	3090	3005	82	915	500	2070	5	1	16350563	493	7.56	0.62	12	0.05	399.00	4893.00	3365	20230605	-10.40	2155	20221013	39.91	3365	-10.40	20230605	2655	13.56	20230726	3365	-10.40	20230605	2155	39.91	20221013	0.79	N	021650	500	81 억		621220	N	N	0	N	00	N