KissMeData/092730/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	160715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	500	2	2.00	1051426350	41653	60.68	24900	25600	24550	32500	17500	25000	25242.20	6.66	0	6390	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2093	12.29	1.44	12	0.51	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.66	N	092730	500	41 억		546354	N	N	49	N	00	N
3	20230927	150721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	600	2	2.40	1030451050	40831	59.48	24900	25600	24550	32500	17500	25000	25236.98	6.66	0	6525	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2101	12.34	1.45	12	0.50	2075.00	17654.00	27800	20230831	-7.91	16000	20221012	60.00	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	16000	60.00	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
4	20230927	140721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	250	2	1.00	878697050	34877	50.81	24900	25600	24550	32500	17500	25000	25194.17	6.66	0	8353	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2072	12.17	1.43	12	0.42	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
5	20230927	130713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	200	2	0.80	770284550	30575	44.54	24900	25600	24550	32500	17500	25000	25193.28	6.66	0	6294	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2068	12.14	1.43	12	0.37	2075.00	17654.00	27800	20230831	-9.35	16000	20221012	57.50	27800	-9.35	20230831	17300	45.66	20230316	27800	-9.35	20230831	16000	57.50	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
6	20230927	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	200	2	0.80	668327700	26525	38.64	24900	25600	24550	32500	17500	25000	25196.14	6.66	0	4394	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2068	12.14	1.43	12	0.32	2075.00	17654.00	27800	20230831	-9.35	16000	20221012	57.50	27800	-9.35	20230831	17300	45.66	20230316	27800	-9.35	20230831	16000	57.50	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
7	20230927	110718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	200	2	0.80	489787050	19426	28.30	24900	25600	24550	32500	17500	25000	25212.96	6.66	0	3108	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2068	12.14	1.43	12	0.24	2075.00	17654.00	27800	20230831	-9.35	16000	20221012	57.50	27800	-9.35	20230831	17300	45.66	20230316	27800	-9.35	20230831	16000	57.50	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
8	20230927	100713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	100	2	0.40	317017950	12552	18.28	24900	25600	24550	32500	17500	25000	25256.37	6.66	0	1750	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2060	12.10	1.42	12	0.15	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
9	20230927	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-100	5	-0.40	6483900	261	0.38	24900	24950	24550	32500	17500	25000	24842.53	6.66	0	72	27066	26032	24566	23532	22066	25300	22800	41	7500	500	18000	50	1	8207361	2044	12.00	1.41	12	0.00	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.66	N	092730	500	41 억		546354	N	N	74	N	00	N
10	20230926	160712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-650	5	-2.53	1708109150	68616	154.36	25600	25600	23100	33300	18000	25650	24892.93	6.84	0	-14500	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2052	12.05	1.42	12	0.84	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.69	N	092730	500	41 억		560982	N	N	74	N	00	N
11	20230926	150713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-650	5	-2.53	1577064900	63358	142.53	25600	25600	23100	33300	18000	25650	24890.47	6.84	0	-14055	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2052	12.05	1.42	12	0.77	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
12	20230926	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-750	5	-2.92	1418639700	57010	128.25	25600	25600	23100	33300	18000	25650	24883.08	6.84	0	-11775	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2044	12.00	1.41	12	0.69	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
13	20230926	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	-700	5	-2.73	1350401600	54264	122.07	25600	25600	23100	33300	18000	25650	24884.76	6.84	0	-11132	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2048	12.02	1.41	12	0.66	2075.00	17654.00	27800	20230831	-10.25	16000	20221012	55.94	27800	-10.25	20230831	17300	44.22	20230316	27800	-10.25	20230831	16000	55.94	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
14	20230926	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-750	5	-2.92	1249074400	50171	112.87	25600	25600	23100	33300	18000	25650	24895.26	6.84	0	-11894	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2044	12.00	1.41	12	0.61	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
15	20230926	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-750	5	-2.92	1170994500	47028	105.80	25600	25600	23100	33300	18000	25650	24898.79	6.84	0	-9538	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2044	12.00	1.41	12	0.57	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
16	20230926	100710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-650	5	-2.53	979086200	39297	88.40	25600	25600	23100	33300	18000	25650	24913.69	6.84	0	-7599	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2052	12.05	1.42	12	0.48	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
17	20230926	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-750	5	-2.92	251318550	10081	22.68	25600	25600	23100	33300	18000	25650	24924.74	6.84	0	-587	26316	25982	25316	24982	24316	26150	25150	41	7650	500	18460	50	1	8207361	2044	12.00	1.41	12	0.12	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.69	N	092730	500	41 억		560982	N	N	10	N	00	N
18	20230925	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	950	2	3.85	1120458700	44163	164.65	24700	25650	24650	32100	17300	24700	25363.42	6.83	0	1642	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2105	12.36	1.45	12	0.54	2075.00	17654.00	27800	20230831	-7.73	16000	20221012	60.31	27800	-7.73	20230831	17300	48.27	20230316	27800	-7.73	20230831	16000	60.31	20221012	1.69	N	092730	500	41 억		560363	N	N	10	N	00	N
19	20230925	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	800	2	3.24	824188650	32577	121.46	24700	25600	24650	32100	17300	24700	25299.71	6.83	0	2273	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2093	12.29	1.44	12	0.40	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
20	20230925	140701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	800	2	3.24	689783200	27288	101.74	24700	25600	24650	32100	17300	24700	25277.90	6.83	0	2754	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2093	12.29	1.44	12	0.33	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
21	20230925	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	650	2	2.63	590609650	23386	87.19	24700	25600	24650	32100	17300	24700	25254.84	6.83	0	2397	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2081	12.22	1.44	12	0.28	2075.00	17654.00	27800	20230831	-8.81	16000	20221012	58.44	27800	-8.81	20230831	17300	46.53	20230316	27800	-8.81	20230831	16000	58.44	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
22	20230925	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	650	2	2.63	499381900	19797	73.81	24700	25600	24650	32100	17300	24700	25225.13	6.83	0	2455	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2081	12.22	1.44	12	0.24	2075.00	17654.00	27800	20230831	-8.81	16000	20221012	58.44	27800	-8.81	20230831	17300	46.53	20230316	27800	-8.81	20230831	16000	58.44	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
23	20230925	110706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	400	2	1.62	387494050	15377	57.33	24700	25600	24650	32100	17300	24700	25199.59	6.83	0	2753	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2060	12.10	1.42	12	0.19	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
24	20230925	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	800	2	3.24	233772350	9281	34.60	24700	25600	24650	32100	17300	24700	25188.27	6.83	0	3676	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2093	12.29	1.44	12	0.11	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
25	20230925	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	300	2	1.21	14312250	574	2.14	24700	25100	24650	32100	17300	24700	24934.23	6.83	0	-125	25433	25066	24633	24266	23833	25250	24450	41	7400	500	17780	50	1	8207361	2052	12.05	1.42	12	0.01	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.69	N	092730	500	41 억		560363	N	N	28	N	00	N
26	20230922	160731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-200	5	-0.80	660905400	26821	112.33	24550	25000	24200	32350	17450	24900	24641.34	6.82	0	1443	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2027	11.90	1.40	12	0.33	2075.00	17654.00	27800	20230831	-11.15	16000	20221012	54.38	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	16000	54.38	20221012	1.66	N	092730	500	41 억		560056	N	N	28	N	00	N
27	20230922	150727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-250	5	-1.00	576160150	23407	98.04	24550	24850	24200	32350	17450	24900	24614.87	6.82	0	2222	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2023	11.88	1.40	12	0.29	2075.00	17654.00	27800	20230831	-11.33	16000	20221012	54.06	27800	-11.33	20230831	17300	42.49	20230316	27800	-11.33	20230831	16000	54.06	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
28	20230922	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-100	5	-0.40	462253300	18796	78.72	24550	24850	24200	32350	17450	24900	24593.17	6.82	0	2534	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2035	11.95	1.40	12	0.23	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
29	20230922	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-100	5	-0.40	407567900	16589	69.48	24550	24850	24200	32350	17450	24900	24568.56	6.82	0	2794	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2035	11.95	1.40	12	0.20	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
30	20230922	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-50	5	-0.20	364769850	14858	62.23	24550	24850	24200	32350	17450	24900	24550.40	6.82	0	3843	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2040	11.98	1.41	12	0.18	2075.00	17654.00	27800	20230831	-10.61	16000	20221012	55.31	27800	-10.61	20230831	17300	43.64	20230316	27800	-10.61	20230831	16000	55.31	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
31	20230922	110637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-150	5	-0.60	330898350	13490	56.50	24550	24800	24200	32350	17450	24900	24529.16	6.82	0	3904	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2031	11.93	1.40	12	0.16	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
32	20230922	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-300	5	-1.20	225371450	9192	38.50	24550	24800	24200	32350	17450	24900	24518.22	6.82	0	2475	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2019	11.86	1.39	12	0.11	2075.00	17654.00	27800	20230831	-11.51	16000	20221012	53.75	27800	-11.51	20230831	17300	42.20	20230316	27800	-11.51	20230831	16000	53.75	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
33	20230922	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-350	5	-1.41	20480750	838	3.51	24550	24550	24200	32350	17450	24900	24440.04	6.82	0	-48	25766	25332	24916	24482	24066	25325	24475	41	7450	500	17920	50	1	8207361	2015	11.83	1.39	12	0.01	2075.00	17654.00	27800	20230831	-11.69	16000	20221012	53.44	27800	-11.69	20230831	17300	41.91	20230316	27800	-11.69	20230831	16000	53.44	20221012	1.66	N	092730	500	41 억		560056	N	N	0	N	00	N
34	20230921	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-450	5	-1.78	589230000	23751	42.27	24900	25350	24500	32950	17750	25350	24808.64	6.91	0	-6257	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2044	12.00	1.41	12	0.29	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
35	20230921	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-550	5	-2.17	525364950	21186	37.71	24900	25350	24500	32950	17750	25350	24797.74	6.91	0	-5593	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2035	11.95	1.40	12	0.26	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
36	20230921	140638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-500	5	-1.97	439335050	17725	31.55	24900	25350	24500	32950	17750	25350	24786.18	6.91	0	-3445	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2040	11.98	1.41	12	0.22	2075.00	17654.00	27800	20230831	-10.61	16000	20221012	55.31	27800	-10.61	20230831	17300	43.64	20230316	27800	-10.61	20230831	16000	55.31	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
37	20230921	130631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-750	5	-2.96	388808300	15681	27.91	24900	25350	24500	32950	17750	25350	24794.87	6.91	0	-3105	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2019	11.86	1.39	12	0.19	2075.00	17654.00	27800	20230831	-11.51	16000	20221012	53.75	27800	-11.51	20230831	17300	42.20	20230316	27800	-11.51	20230831	16000	53.75	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
38	20230921	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24500	-850	5	-3.35	322283400	12978	23.10	24900	25350	24500	32950	17750	25350	24833.06	6.91	0	-2235	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2011	11.81	1.39	12	0.16	2075.00	17654.00	27800	20230831	-11.87	16000	20221012	53.12	27800	-11.87	20230831	17300	41.62	20230316	27800	-11.87	20230831	16000	53.12	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
39	20230921	110642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-450	5	-1.78	123165750	4929	8.77	24900	25350	24800	32950	17750	25350	24987.98	6.91	0	-770	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2044	12.00	1.41	12	0.06	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
40	20230921	100630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-450	5	-1.78	78353250	3128	5.57	24900	25350	24850	32950	17750	25350	25048.99	6.91	0	-1028	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2044	12.00	1.41	12	0.04	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
41	20230921	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-300	5	-1.18	9547100	382	0.68	24900	25350	24900	32950	17750	25350	24992.41	6.91	0	-16	26216	25782	25166	24732	24116	26000	24950	41	7600	500	18250	50	1	8207361	2056	12.07	1.42	12	0.00	2075.00	17654.00	27800	20230831	-9.89	16000	20221012	56.56	27800	-9.89	20230831	17300	44.80	20230316	27800	-9.89	20230831	16000	56.56	20221012	1.54	N	092730	500	41 억		567531	N	N	0	N	00	N
42	20230920	160637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	450	2	1.81	1403857500	56085	145.25	24950	25600	24550	32350	17450	24900	25030.62	6.82	0	6222	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2081	12.22	1.44	12	0.68	2075.00	17654.00	27800	20230831	-8.81	16000	20221012	58.44	27800	-8.81	20230831	17300	46.53	20230316	27800	-8.81	20230831	16000	58.44	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
43	20230920	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	600	2	2.41	1353928750	54121	140.16	24950	25600	24550	32350	17450	24900	25016.70	6.82	0	7026	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2093	12.29	1.44	12	0.66	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
44	20230920	140630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	350	2	1.41	1166194750	46729	121.02	24950	25350	24550	32350	17450	24900	24956.55	6.82	0	9509	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2072	12.17	1.43	12	0.57	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
45	20230920	130625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	350	2	1.41	803229850	32242	83.50	24950	25350	24550	32350	17450	24900	24912.53	6.82	0	6553	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2072	12.17	1.43	12	0.39	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
46	20230920	120624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	250	2	1.00	562807200	22687	58.75	24950	25200	24550	32350	17450	24900	24807.48	6.82	0	5588	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2064	12.12	1.42	12	0.28	2075.00	17654.00	27800	20230831	-9.53	16000	20221012	57.19	27800	-9.53	20230831	17300	45.38	20230316	27800	-9.53	20230831	16000	57.19	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
47	20230920	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	50	2	0.20	469957300	18983	49.16	24950	25150	24550	32350	17450	24900	24756.75	6.82	0	4309	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2048	12.02	1.41	12	0.23	2075.00	17654.00	27800	20230831	-10.25	16000	20221012	55.94	27800	-10.25	20230831	17300	44.22	20230316	27800	-10.25	20230831	16000	55.94	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
48	20230920	100616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24600	-300	5	-1.20	316314600	12832	33.23	24950	25100	24550	32350	17450	24900	24650.45	6.82	0	327	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2019	11.86	1.39	12	0.16	2075.00	17654.00	27800	20230831	-11.51	16000	20221012	53.75	27800	-11.51	20230831	17300	42.20	20230316	27800	-11.51	20230831	16000	53.75	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
49	20230920	090626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-200	5	-0.80	5558700	224	0.58	24950	24950	24700	32350	17450	24900	24815.62	6.82	0	-97	25433	25166	24883	24616	24333	25025	24475	41	7450	500	17920	50	1	8207361	2027	11.90	1.40	12	0.00	2075.00	17654.00	27800	20230831	-11.15	16000	20221012	54.38	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	16000	54.38	20221012	1.57	N	092730	500	41 억		559547	N	N	10	N	00	N
50	20230919	160623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-200	5	-0.80	953131800	38512	157.72	25150	25150	24600	32600	17600	25100	24748.91	6.80	0	1409	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2044	12.00	1.41	12	0.47	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.54	N	092730	500	41 억		557849	N	N	10	N	00	N
51	20230919	150623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-300	5	-1.20	915627350	37005	151.55	25150	25150	24600	32600	17600	25100	24743.34	6.80	0	1832	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2035	11.95	1.40	12	0.45	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
52	20230919	140620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-300	5	-1.20	661828450	26734	109.48	25150	25150	24600	32600	17600	25100	24756.06	6.80	0	122	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2035	11.95	1.40	12	0.33	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
53	20230919	130611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-350	5	-1.39	628604650	25396	104.01	25150	25150	24600	32600	17600	25100	24752.11	6.80	0	851	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2031	11.93	1.40	12	0.31	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
54	20230919	120627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-350	5	-1.39	551353750	22263	91.17	25150	25150	24600	32600	17600	25100	24765.47	6.80	0	1382	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2031	11.93	1.40	12	0.27	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
55	20230919	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-350	5	-1.39	366678300	14789	60.57	25150	25150	24600	32600	17600	25100	24793.99	6.80	0	-419	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2031	11.93	1.40	12	0.18	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
56	20230919	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-400	5	-1.59	272849850	10984	44.98	25150	25150	24700	32600	17600	25100	24840.66	6.80	0	-2395	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2027	11.90	1.40	12	0.13	2075.00	17654.00	27800	20230831	-11.15	16000	20221012	54.38	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	16000	54.38	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
57	20230919	090619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-100	5	-0.40	5836900	233	0.95	25150	25150	24950	32600	17600	25100	25051.07	6.80	0	-120	25700	25400	25000	24700	24300	25450	24750	41	7500	500	18070	50	1	8207361	2052	12.05	1.42	12	0.00	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.54	N	092730	500	41 억		557849	N	N	0	N	00	N
58	20230918	160624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	400	2	1.62	608488650	24409	127.10	25100	25300	24600	32100	17300	24700	24928.86	6.75	0	3015	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2060	12.10	1.42	12	0.30	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
59	20230918	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	200	2	0.81	576448000	23129	120.44	25100	25300	24600	32100	17300	24700	24923.17	6.75	0	3012	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2044	12.00	1.41	12	0.28	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
60	20230918	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	150	2	0.61	500279800	20066	104.49	25100	25300	24600	32100	17300	24700	24931.72	6.75	0	1864	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2040	11.98	1.41	12	0.24	2075.00	17654.00	27800	20230831	-10.61	16000	20221012	55.31	27800	-10.61	20230831	17300	43.64	20230316	27800	-10.61	20230831	16000	55.31	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
61	20230918	130620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	100	2	0.40	464842750	18639	97.06	25100	25300	24600	32100	17300	24700	24939.25	6.75	0	1886	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2035	11.95	1.40	12	0.23	2075.00	17654.00	27800	20230831	-10.79	16000	20221012	55.00	27800	-10.79	20230831	17300	43.35	20230316	27800	-10.79	20230831	16000	55.00	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
62	20230918	120623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	50	2	0.20	422907950	16949	88.26	25100	25300	24600	32100	17300	24700	24951.79	6.75	0	1290	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2031	11.93	1.40	12	0.21	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
63	20230918	110618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	200	2	0.81	324444400	12984	67.61	25100	25300	24600	32100	17300	24700	24988.02	6.75	0	197	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2044	12.00	1.41	12	0.16	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
64	20230918	100614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	550	2	2.23	207426000	8324	43.35	25100	25300	24600	32100	17300	24700	24919.03	6.75	0	2213	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2072	12.17	1.43	12	0.10	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
65	20230918	090612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24950	250	2	1.01	52411200	2114	11.01	25100	25100	24650	32100	17300	24700	24792.43	6.75	0	36	25700	25200	24900	24400	24100	25050	24250	41	7400	500	17780	50	1	8207361	2048	12.02	1.41	12	0.03	2075.00	17654.00	27800	20230831	-10.25	16000	20221012	55.94	27800	-10.25	20230831	17300	44.22	20230316	27800	-10.25	20230831	16000	55.94	20221012	1.53	N	092730	500	41 억		553856	N	N	16	N	00	N
66	20230915	160619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-350	5	-1.40	474939550	19079	88.49	25050	25400	24600	32550	17550	25050	24894.76	6.76	0	-1365	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2027	11.90	1.40	12	0.23	2075.00	17654.00	27800	20230831	-11.15	16000	20221012	54.38	27800	-11.15	20230831	17300	42.77	20230316	27800	-11.15	20230831	16000	54.38	20221012	1.55	N	092730	500	41 억		555097	N	N	16	N	00	N
67	20230915	150618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-300	5	-1.20	446261150	17919	83.11	25050	25400	24600	32550	17550	25050	24904.36	6.76	0	-1262	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2031	11.93	1.40	12	0.22	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
68	20230915	140617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-400	5	-1.60	337685050	13522	62.72	25050	25400	24600	32550	17550	25050	24973.01	6.76	0	-2590	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2023	11.88	1.40	12	0.16	2075.00	17654.00	27800	20230831	-11.33	16000	20221012	54.06	27800	-11.33	20230831	17300	42.49	20230316	27800	-11.33	20230831	16000	54.06	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
69	20230915	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-150	5	-0.60	190698900	7582	35.17	25050	25400	24850	32550	17550	25050	25151.53	6.76	0	-2537	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2044	12.00	1.41	12	0.09	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
70	20230915	120621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	100	2	0.40	147526550	5856	27.16	25050	25400	25000	32550	17550	25050	25192.38	6.76	0	-1557	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2064	12.12	1.42	12	0.07	2075.00	17654.00	27800	20230831	-9.53	16000	20221012	57.19	27800	-9.53	20230831	17300	45.38	20230316	27800	-9.53	20230831	16000	57.19	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
71	20230915	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	150	2	0.60	125202800	4970	23.05	25050	25400	25000	32550	17550	25050	25191.71	6.76	0	-1110	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2068	12.14	1.43	12	0.06	2075.00	17654.00	27800	20230831	-9.35	16000	20221012	57.50	27800	-9.35	20230831	17300	45.66	20230316	27800	-9.35	20230831	16000	57.50	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
72	20230915	100621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	250	2	1.00	78897500	3132	14.53	25050	25400	25000	32550	17550	25050	25190.77	6.76	0	-1576	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2076	12.19	1.43	12	0.04	2075.00	17654.00	27800	20230831	-8.99	16000	20221012	58.12	27800	-8.99	20230831	17300	46.24	20230316	27800	-8.99	20230831	16000	58.12	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
73	20230915	090611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	50	2	0.20	4542650	181	0.84	25050	25300	25050	32550	17550	25050	25097.51	6.76	0	101	25750	25400	25100	24750	24450	25250	24600	41	7500	500	18030	50	1	8207361	2060	12.10	1.42	12	0.00	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.55	N	092730	500	41 억		555097	N	N	36	N	00	N
74	20230914	160618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	200	2	0.80	540037600	21550	65.60	25200	25450	24800	32300	17400	24850	25059.75	6.78	0	1582	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2056	12.07	1.42	12	0.26	2075.00	17654.00	27800	20230831	-9.89	16000	20221012	56.56	27800	-9.89	20230831	17300	44.80	20230316	27800	-9.89	20230831	16000	56.56	20221012	1.56	N	092730	500	41 억		556484	N	N	36	N	00	N
75	20230914	150605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	350	2	1.41	500717600	19984	60.83	25200	25450	24800	32300	17400	24850	25055.92	6.78	0	1782	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2068	12.14	1.43	12	0.24	2075.00	17654.00	27800	20230831	-9.35	16000	20221012	57.50	27800	-9.35	20230831	17300	45.66	20230316	27800	-9.35	20230831	16000	57.50	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
76	20230914	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	389440350	15526	47.26	25200	25450	24800	32300	17400	24850	25083.11	6.78	0	1361	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2052	12.05	1.42	12	0.19	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
77	20230914	130601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	327702300	13059	39.75	25200	25450	24800	32300	17400	24850	25093.98	6.78	0	608	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2052	12.05	1.42	12	0.16	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
78	20230914	120611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	293898800	11706	35.63	25200	25450	24800	32300	17400	24850	25106.68	6.78	0	202	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2052	12.05	1.42	12	0.14	2075.00	17654.00	27800	20230831	-10.07	16000	20221012	56.25	27800	-10.07	20230831	17300	44.51	20230316	27800	-10.07	20230831	16000	56.25	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
79	20230914	110606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	300	2	1.21	220622400	8798	26.78	25200	25350	24800	32300	17400	24850	25076.43	6.78	0	54	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2064	12.12	1.42	12	0.11	2075.00	17654.00	27800	20230831	-9.53	16000	20221012	57.19	27800	-9.53	20230831	17300	45.38	20230316	27800	-9.53	20230831	16000	57.19	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
80	20230914	100600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	0	3	0.00	141465100	5640	17.17	25200	25350	24800	32300	17400	24850	25082.46	6.78	0	-1885	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2040	11.98	1.41	12	0.07	2075.00	17654.00	27800	20230831	-10.61	16000	20221012	55.31	27800	-10.61	20230831	17300	43.64	20230316	27800	-10.61	20230831	16000	55.31	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
81	20230914	090613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	400	2	1.61	22991300	912	2.78	25200	25250	25150	32300	17400	24850	25209.76	6.78	0	-557	25750	25300	25000	24550	24250	25150	24400	41	7450	500	17890	50	1	8207361	2072	12.17	1.43	12	0.01	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.56	N	092730	500	41 억		556484	N	N	192	N	00	N
82	20230913	160614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	-250	5	-1.00	820013450	32826	63.17	25450	25450	24700	32600	17600	25100	24980.61	6.76	0	2050	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2040	11.98	1.41	12	0.40	2075.00	17654.00	27800	20230831	-10.61	16000	20221012	55.31	27800	-10.61	20230831	17300	43.64	20230316	27800	-10.61	20230831	16000	55.31	20221012	1.50	N	092730	500	41 억		554615	N	N	192	N	00	N
83	20230913	150609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	0	3	0.00	737771750	29527	56.83	25450	25450	24700	32600	17600	25100	24986.34	6.76	0	1019	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2060	12.10	1.42	12	0.36	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
84	20230913	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	150	2	0.60	572270300	22927	44.12	25450	25450	24700	32600	17600	25100	24960.54	6.76	0	2031	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2072	12.17	1.43	12	0.28	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
85	20230913	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	0	3	0.00	488160600	19581	37.68	25450	25450	24700	32600	17600	25100	24930.32	6.76	0	1917	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2060	12.10	1.42	12	0.24	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
86	20230913	120612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-200	5	-0.80	414720300	16636	32.02	25450	25450	24700	32600	17600	25100	24929.09	6.76	0	1847	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2044	12.00	1.41	12	0.20	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
87	20230913	110611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-350	5	-1.39	289627000	11599	22.32	25450	25450	24750	32600	17600	25100	24970.00	6.76	0	334	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2031	11.93	1.40	12	0.14	2075.00	17654.00	27800	20230831	-10.97	16000	20221012	54.69	27800	-10.97	20230831	17300	43.06	20230316	27800	-10.97	20230831	16000	54.69	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
88	20230913	100601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-50	5	-0.20	147265350	5874	11.30	25450	25450	24900	32600	17600	25100	25070.71	6.76	0	1011	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2056	12.07	1.42	12	0.07	2075.00	17654.00	27800	20230831	-9.89	16000	20221012	56.56	27800	-9.89	20230831	17300	44.80	20230316	27800	-9.89	20230831	16000	56.56	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
89	20230913	090559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	0	3	0.00	19504300	775	1.49	25450	25450	25050	32600	17600	25100	25166.84	6.76	0	-211	26966	26032	25516	24582	24066	25775	24325	41	7500	500	18070	50	1	8207361	2060	12.10	1.42	12	0.01	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.50	N	092730	500	41 억		554615	N	N	49	N	00	N
90	20230912	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-1400	5	-5.28	1324431150	51863	87.58	26150	26450	25000	34450	18550	26500	25537.30	6.85	0	-14347	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2060	12.10	1.42	12	0.63	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.44	N	092730	500	41 억		562298	N	N	49	N	00	N
91	20230912	150603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25400	-1100	5	-4.15	1239947700	48517	81.93	26150	26450	25000	34450	18550	26500	25556.97	6.85	0	-14359	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2085	12.24	1.44	12	0.59	2075.00	17654.00	27800	20230831	-8.63	16000	20221012	58.75	27800	-8.63	20230831	17300	46.82	20230316	27800	-8.63	20230831	16000	58.75	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
92	20230912	140602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-1250	5	-4.72	919858450	35847	60.54	26150	26450	25250	34450	18550	26500	25660.68	6.85	0	-14694	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2072	12.17	1.43	12	0.44	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
93	20230912	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-1000	5	-3.77	786520050	30592	51.66	26150	26450	25350	34450	18550	26500	25709.99	6.85	0	-11447	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2093	12.29	1.44	12	0.37	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
94	20230912	120551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25500	-1000	5	-3.77	620317900	24068	40.65	26150	26450	25450	34450	18550	26500	25773.55	6.85	0	-8052	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2093	12.29	1.44	12	0.29	2075.00	17654.00	27800	20230831	-8.27	16000	20221012	59.38	27800	-8.27	20230831	17300	47.40	20230316	27800	-8.27	20230831	16000	59.38	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
95	20230912	110559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-800	5	-3.02	515065250	19953	33.70	26150	26450	25500	34450	18550	26500	25813.93	6.85	0	-6764	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2109	12.39	1.46	12	0.24	2075.00	17654.00	27800	20230831	-7.55	16000	20221012	60.62	27800	-7.55	20230831	17300	48.55	20230316	27800	-7.55	20230831	16000	60.62	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
96	20230912	100555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-800	5	-3.02	350160900	13521	22.83	26150	26450	25550	34450	18550	26500	25897.56	6.85	0	-4048	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2109	12.39	1.46	12	0.16	2075.00	17654.00	27800	20230831	-7.55	16000	20221012	60.62	27800	-7.55	20230831	17300	48.55	20230316	27800	-7.55	20230831	16000	60.62	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
97	20230912	090607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-550	5	-2.08	20539750	786	1.33	26150	26450	25950	34450	18550	26500	26132.00	6.85	0	-397	27166	26832	26366	26032	25566	27000	26200	41	7950	500	19080	50	1	8207361	2130	12.51	1.47	12	0.01	2075.00	17654.00	27800	20230831	-6.65	16000	20221012	62.19	27800	-6.65	20230831	17300	50.00	20230316	27800	-6.65	20230831	16000	62.19	20221012	1.44	N	092730	500	41 억		562298	N	N	86	N	00	N
98	20230911	160552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	200	2	0.76	1553865600	59143	86.89	26100	26700	25900	34150	18450	26300	26271.28	6.83	0	8062	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2175	12.77	1.50	12	0.72	2075.00	17654.00	27800	20230831	-4.68	16000	20221012	65.62	27800	-4.68	20230831	17300	53.18	20230316	27800	-4.68	20230831	16000	65.62	20221012	1.49	N	092730	500	41 억		560852	N	N	86	N	00	N
99	20230911	150600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	100	2	0.38	1470428250	55988	82.26	26100	26700	25900	34150	18450	26300	26263.28	6.83	0	7346	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2167	12.72	1.50	12	0.68	2075.00	17654.00	27800	20230831	-5.04	16000	20221012	65.00	27800	-5.04	20230831	17300	52.60	20230316	27800	-5.04	20230831	16000	65.00	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
100	20230911	140607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	100	2	0.38	1226810700	46756	68.69	26100	26700	25900	34150	18450	26300	26238.57	6.83	0	4651	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2167	12.72	1.50	12	0.57	2075.00	17654.00	27800	20230831	-5.04	16000	20221012	65.00	27800	-5.04	20230831	17300	52.60	20230316	27800	-5.04	20230831	16000	65.00	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
101	20230911	130544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26350	50	2	0.19	1020438650	38897	57.15	26100	26700	25900	34150	18450	26300	26234.38	6.83	0	3261	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2163	12.70	1.49	12	0.47	2075.00	17654.00	27800	20230831	-5.22	16000	20221012	64.69	27800	-5.22	20230831	17300	52.31	20230316	27800	-5.22	20230831	16000	64.69	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
102	20230911	120553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	-150	5	-0.57	892062500	33995	49.95	26100	26700	25900	34150	18450	26300	26240.99	6.83	0	1905	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2146	12.60	1.48	12	0.41	2075.00	17654.00	27800	20230831	-5.94	16000	20221012	63.44	27800	-5.94	20230831	17300	51.16	20230316	27800	-5.94	20230831	16000	63.44	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
103	20230911	110542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	100	2	0.38	630866850	24036	35.31	26100	26700	25900	34150	18450	26300	26246.75	6.83	0	678	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2167	12.72	1.50	12	0.29	2075.00	17654.00	27800	20230831	-5.04	16000	20221012	65.00	27800	-5.04	20230831	17300	52.60	20230316	27800	-5.04	20230831	16000	65.00	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
104	20230911	100545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	-200	5	-0.76	279361050	10742	15.78	26100	26300	25900	34150	18450	26300	26006.43	6.83	0	835	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2142	12.58	1.48	12	0.13	2075.00	17654.00	27800	20230831	-6.12	16000	20221012	63.13	27800	-6.12	20230831	17300	50.87	20230316	27800	-6.12	20230831	16000	63.13	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
105	20230911	090544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	0	3	0.00	85159050	3273	4.81	26100	26300	25950	34150	18450	26300	26018.65	6.83	0	-1532	27433	26866	25933	25366	24433	27150	25650	41	7850	500	18930	50	1	8207361	2159	12.67	1.49	12	0.04	2075.00	17654.00	27800	20230831	-5.40	16000	20221012	64.38	27800	-5.40	20230831	17300	52.02	20230316	27800	-5.40	20230831	16000	64.38	20221012	1.49	N	092730	500	41 억		560852	N	N	302	N	00	N
106	20230908	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	1050	2	4.16	1764042450	68009	61.20	25250	26500	25000	32800	17700	25250	25938.00	6.93	0	-6463	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2159	12.67	1.49	12	0.83	2075.00	17654.00	27800	20230831	-5.40	16000	20221012	64.38	27800	-5.40	20230831	17300	52.02	20230316	27800	-5.40	20230831	16000	64.38	20221012	1.42	N	092730	500	41 억		568746	N	N	302	N	00	N
107	20230908	150555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	1200	2	4.75	1651777850	63745	57.37	25250	26500	25000	32800	17700	25250	25912.27	6.93	0	-5120	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2171	12.75	1.50	12	0.78	2075.00	17654.00	27800	20230831	-4.86	16000	20221012	65.31	27800	-4.86	20230831	17300	52.89	20230316	27800	-4.86	20230831	16000	65.31	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
108	20230908	140553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	1050	2	4.16	1306648500	50651	45.58	25250	26350	25000	32800	17700	25250	25797.09	6.93	0	-806	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2159	12.67	1.49	12	0.62	2075.00	17654.00	27800	20230831	-5.40	16000	20221012	64.38	27800	-5.40	20230831	17300	52.02	20230316	27800	-5.40	20230831	16000	64.38	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
109	20230908	130558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	800	2	3.17	1023031350	39809	35.82	25250	26200	25000	32800	17700	25250	25698.49	6.93	0	1445	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2138	12.55	1.48	12	0.49	2075.00	17654.00	27800	20230831	-6.29	16000	20221012	62.81	27800	-6.29	20230831	17300	50.58	20230316	27800	-6.29	20230831	16000	62.81	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
110	20230908	120606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	550	2	2.18	466117500	18344	16.51	25250	25800	25000	32800	17700	25250	25409.81	6.93	0	1537	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2117	12.43	1.46	12	0.22	2075.00	17654.00	27800	20230831	-7.19	16000	20221012	61.25	27800	-7.19	20230831	17300	49.13	20230316	27800	-7.19	20230831	16000	61.25	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
111	20230908	110600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	350	2	1.39	316551500	12519	11.27	25250	25600	25000	32800	17700	25250	25285.69	6.93	0	3155	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2101	12.34	1.45	12	0.15	2075.00	17654.00	27800	20230831	-7.91	16000	20221012	60.00	27800	-7.91	20230831	17300	47.98	20230316	27800	-7.91	20230831	16000	60.00	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
112	20230908	100555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	0	3	0.00	203285850	8059	7.25	25250	25400	25000	32800	17700	25250	25224.70	6.93	0	2197	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2072	12.17	1.43	12	0.10	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
113	20230908	090558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-100	5	-0.40	11983250	475	0.43	25250	25350	25150	32800	17700	25250	25227.89	6.93	0	-209	26316	25782	25316	24782	24316	25550	24550	41	7550	500	18180	50	1	8207361	2064	12.12	1.42	12	0.01	2075.00	17654.00	27800	20230831	-9.53	16000	20221012	57.19	27800	-9.53	20230831	17300	45.38	20230316	27800	-9.53	20230831	16000	57.19	20221012	1.42	N	092730	500	41 억		568746	N	N	405	N	00	N
114	20230907	160550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-600	5	-2.32	2790468650	111020	221.83	25850	25850	24850	33600	18100	25850	25134.80	6.43	0	41170	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2072	12.17	1.43	12	1.35	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.46	N	092730	500	41 억		527593	N	N	405	N	00	N
115	20230907	150555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25100	-750	5	-2.90	2579061100	102652	205.11	25850	25850	24850	33600	18100	25850	25124.31	6.43	0	43324	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2060	12.10	1.42	12	1.25	2075.00	17654.00	27800	20230831	-9.71	16000	20221012	56.88	27800	-9.71	20230831	17300	45.09	20230316	27800	-9.71	20230831	16000	56.88	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
116	20230907	140550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	-950	5	-3.68	2120105450	84285	168.41	25850	25850	24850	33600	18100	25850	25154.00	6.43	0	38270	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2044	12.00	1.41	12	1.03	2075.00	17654.00	27800	20230831	-10.43	16000	20221012	55.62	27800	-10.43	20230831	17300	43.93	20230316	27800	-10.43	20230831	16000	55.62	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
117	20230907	130549	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25050	-800	5	-3.09	1756273250	69689	139.25	25850	25850	25000	33600	18100	25850	25201.58	6.43	0	35569	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2056	12.07	1.42	12	0.85	2075.00	17654.00	27800	20230831	-9.89	16000	20221012	56.56	27800	-9.89	20230831	17300	44.80	20230316	27800	-9.89	20230831	16000	56.56	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
118	20230907	120557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-600	5	-2.32	1163518900	46077	92.07	25850	25850	25000	33600	18100	25850	25251.61	6.43	0	17483	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2072	12.17	1.43	12	0.56	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
119	20230907	110555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-600	5	-2.32	1031208500	40832	81.59	25850	25850	25000	33600	18100	25850	25254.90	6.43	0	15503	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2072	12.17	1.43	12	0.50	2075.00	17654.00	27800	20230831	-9.17	16000	20221012	57.81	27800	-9.17	20230831	17300	45.95	20230316	27800	-9.17	20230831	16000	57.81	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
120	20230907	100554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	-700	5	-2.71	693569950	27367	54.68	25850	25850	25000	33600	18100	25850	25343.28	6.43	0	9424	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2064	12.12	1.42	12	0.33	2075.00	17654.00	27800	20230831	-9.53	16000	20221012	57.19	27800	-9.53	20230831	17300	45.38	20230316	27800	-9.53	20230831	16000	57.19	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
121	20230907	090601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25700	-150	5	-0.58	99351950	3875	7.74	25850	25850	25500	33600	18100	25850	25639.16	6.43	0	-177	27416	26632	26216	25432	25016	26425	25225	41	7750	500	18610	50	1	8207361	2109	12.39	1.46	12	0.05	2075.00	17654.00	27800	20230831	-7.55	16000	20221012	60.62	27800	-7.55	20230831	17300	48.55	20230316	27800	-7.55	20230831	16000	60.62	20221012	1.46	N	092730	500	41 억		527593	N	N	431	N	00	N
122	20230906	160551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-900	5	-3.36	1310353650	49942	98.78	26750	27000	25800	34750	18750	26750	26237.61	6.44	0	-7018	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2122	12.46	1.46	12	0.61	2075.00	17654.00	27800	20230831	-7.01	16000	20221012	61.56	27800	-7.01	20230831	17300	49.42	20230316	27800	-7.01	20230831	16000	61.56	20221012	1.29	N	092730	500	41 억		528226	N	N	431	N	00	N
123	20230906	150552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	-750	5	-2.80	1237468800	47129	93.22	26750	27000	25800	34750	18750	26750	26257.06	6.44	0	-7916	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2134	12.53	1.47	12	0.57	2075.00	17654.00	27800	20230831	-6.47	16000	20221012	62.50	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	16000	62.50	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
124	20230906	140552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26000	-750	5	-2.80	925574250	35091	69.41	26750	27000	25850	34750	18750	26750	26376.40	6.44	0	-6330	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2134	12.53	1.47	12	0.43	2075.00	17654.00	27800	20230831	-6.47	16000	20221012	62.50	27800	-6.47	20230831	17300	50.29	20230316	27800	-6.47	20230831	16000	62.50	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
125	20230906	130547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-550	5	-2.06	683657500	25786	51.00	26750	27000	26050	34750	18750	26750	26512.74	6.44	0	-1008	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2150	12.63	1.48	12	0.31	2075.00	17654.00	27800	20230831	-5.76	16000	20221012	63.75	27800	-5.76	20230831	17300	51.45	20230316	27800	-5.76	20230831	16000	63.75	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
126	20230906	120558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-550	5	-2.06	574105050	21599	42.72	26750	27000	26150	34750	18750	26750	26580.17	6.44	0	31	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2150	12.63	1.48	12	0.26	2075.00	17654.00	27800	20230831	-5.76	16000	20221012	63.75	27800	-5.76	20230831	17300	51.45	20230316	27800	-5.76	20230831	16000	63.75	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
127	20230906	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	-500	5	-1.87	502231100	18860	37.30	26750	27000	26250	34750	18750	26750	26629.43	6.44	0	820	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2154	12.65	1.49	12	0.23	2075.00	17654.00	27800	20230831	-5.58	16000	20221012	64.06	27800	-5.58	20230831	17300	51.73	20230316	27800	-5.58	20230831	16000	64.06	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
128	20230906	100540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	-200	5	-0.75	411336900	15421	30.50	26750	27000	26450	34750	18750	26750	26673.81	6.44	0	2622	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2179	12.80	1.50	12	0.19	2075.00	17654.00	27800	20230831	-4.50	16000	20221012	65.94	27800	-4.50	20230831	17300	53.47	20230316	27800	-4.50	20230831	16000	65.94	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
129	20230906	090546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	-200	5	-0.75	24796000	932	1.84	26750	26750	26550	34750	18750	26750	26605.15	6.44	0	-517	27583	27166	26483	26066	25383	27375	26275	41	8000	500	19260	50	1	8207361	2179	12.80	1.50	12	0.01	2075.00	17654.00	27800	20230831	-4.50	16000	20221012	65.94	27800	-4.50	20230831	17300	53.47	20230316	27800	-4.50	20230831	16000	65.94	20221012	1.29	N	092730	500	41 억		528226	N	N	27	N	00	N
130	20230905	160546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	-100	5	-0.37	1319762700	50191	92.04	26550	26900	25800	34900	18800	26850	26294.24	6.51	0	-3387	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2195	12.89	1.52	12	0.61	2075.00	17654.00	27800	20230831	-3.78	16000	20221012	67.19	27800	-3.78	20230831	17300	54.62	20230316	27800	-3.78	20230831	16000	67.19	20221012	1.28	N	092730	500	41 억		533991	N	N	27	N	00	N
131	20230905	150556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26900	50	2	0.19	1245459750	47422	86.96	26550	26900	25800	34900	18800	26850	26263.31	6.51	0	-2758	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2208	12.96	1.52	12	0.58	2075.00	17654.00	27800	20230831	-3.24	16000	20221012	68.12	27800	-3.24	20230831	17300	55.49	20230316	27800	-3.24	20230831	16000	68.12	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
132	20230905	140555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	-200	5	-0.74	976839500	37393	68.57	26550	26850	25800	34900	18800	26850	26123.55	6.51	0	894	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2187	12.84	1.51	12	0.46	2075.00	17654.00	27800	20230831	-4.14	16000	20221012	66.56	27800	-4.14	20230831	17300	54.05	20230316	27800	-4.14	20230831	16000	66.56	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
133	20230905	130535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	-600	5	-2.23	815203500	31247	57.30	26550	26850	25800	34900	18800	26850	26088.97	6.51	0	-947	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2154	12.65	1.49	12	0.38	2075.00	17654.00	27800	20230831	-5.58	16000	20221012	64.06	27800	-5.58	20230831	17300	51.73	20230316	27800	-5.58	20230831	16000	64.06	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
134	20230905	120542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	-550	5	-2.05	723822400	27753	50.89	26550	26850	25800	34900	18800	26850	26080.82	6.51	0	-826	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2159	12.67	1.49	12	0.34	2075.00	17654.00	27800	20230831	-5.40	16000	20221012	64.38	27800	-5.40	20230831	17300	52.02	20230316	27800	-5.40	20230831	16000	64.38	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
135	20230905	110546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	-750	5	-2.79	597696250	22924	42.04	26550	26850	25800	34900	18800	26850	26072.88	6.51	0	-3216	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2142	12.58	1.48	12	0.28	2075.00	17654.00	27800	20230831	-6.12	16000	20221012	63.13	27800	-6.12	20230831	17300	50.87	20230316	27800	-6.12	20230831	16000	63.13	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
136	20230905	100541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	-950	5	-3.54	385594700	14775	27.09	26550	26850	25800	34900	18800	26850	26097.68	6.51	0	-4119	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2126	12.48	1.47	12	0.18	2075.00	17654.00	27800	20230831	-6.83	16000	20221012	61.87	27800	-6.83	20230831	17300	49.71	20230316	27800	-6.83	20230831	16000	61.87	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
137	20230905	090538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	-350	5	-1.30	34736850	1309	2.40	26550	26850	26400	34900	18800	26850	26536.46	6.51	0	-317	28016	27432	26816	26232	25616	27725	26525	41	8050	500	19330	50	1	8207361	2175	12.77	1.50	12	0.02	2075.00	17654.00	27800	20230831	-4.68	16000	20221012	65.62	27800	-4.68	20230831	17300	53.18	20230316	27800	-4.68	20230831	16000	65.62	20221012	1.28	N	092730	500	41 억		533991	N	N	188	N	00	N
138	20230904	160537	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26850	300	2	1.13	1465666000	54508	61.35	26800	27400	26200	34500	18600	26550	26889.08	6.69	0	-10314	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2204	12.94	1.52	12	0.66	2075.00	17654.00	27800	20230831	-3.42	16000	20221012	67.81	27800	-3.42	20230831	17300	55.20	20230316	27800	-3.42	20230831	16000	67.81	20221012	1.17	N	092730	500	41 억		548668	N	N	188	N	00	N
139	20230904	150530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	200	2	0.75	1414023600	52570	59.16	26800	27400	26200	34500	18600	26550	26897.97	6.69	0	-10032	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2195	12.89	1.52	12	0.64	2075.00	17654.00	27800	20230831	-3.78	16000	20221012	67.19	27800	-3.78	20230831	17300	54.62	20230316	27800	-3.78	20230831	16000	67.19	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
140	20230904	140526	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26800	250	2	0.94	1314319600	48831	54.96	26800	27400	26200	34500	18600	26550	26915.73	6.69	0	-8701	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2200	12.92	1.52	12	0.59	2075.00	17654.00	27800	20230831	-3.60	16000	20221012	67.50	27800	-3.60	20230831	17300	54.91	20230316	27800	-3.60	20230831	16000	67.50	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
141	20230904	130535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26850	300	2	1.13	1239416250	46025	51.80	26800	27400	26200	34500	18600	26550	26929.25	6.69	0	-8233	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2204	12.94	1.52	12	0.56	2075.00	17654.00	27800	20230831	-3.42	16000	20221012	67.81	27800	-3.42	20230831	17300	55.20	20230316	27800	-3.42	20230831	16000	67.81	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
142	20230904	120525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26900	350	2	1.32	1134631350	42116	47.40	26800	27400	26200	34500	18600	26550	26940.69	6.69	0	-6173	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2208	12.96	1.52	12	0.51	2075.00	17654.00	27800	20230831	-3.24	16000	20221012	68.12	27800	-3.24	20230831	17300	55.49	20230316	27800	-3.24	20230831	16000	68.12	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
143	20230904	110517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26950	400	2	1.51	1003087150	37209	41.88	26800	27400	26200	34500	18600	26550	26958.26	6.69	0	-4995	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2212	12.99	1.53	12	0.45	2075.00	17654.00	27800	20230831	-3.06	16000	20221012	68.44	27800	-3.06	20230831	17300	55.78	20230316	27800	-3.06	20230831	16000	68.44	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
144	20230904	100520	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26950	400	2	1.51	774734650	28691	32.29	26800	27400	26200	34500	18600	26550	27002.82	6.69	0	-5596	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2212	12.99	1.53	12	0.35	2075.00	17654.00	27800	20230831	-3.06	16000	20221012	68.44	27800	-3.06	20230831	17300	55.78	20230316	27800	-3.06	20230831	16000	68.44	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
145	20230904	090530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-350	5	-1.32	46437750	1758	1.98	26800	26850	26200	34500	18600	26550	26414.56	6.69	0	-868	28316	27432	26716	25832	25116	27075	25475	41	7950	500	19110	50	1	8207361	2150	12.63	1.48	12	0.02	2075.00	17654.00	27800	20230831	-5.76	16000	20221012	63.75	27800	-5.76	20230831	17300	51.45	20230316	27800	-5.76	20230831	16000	63.75	20221012	1.17	N	092730	500	41 억		548668	N	N	100	N	00	N
146	20230901	160521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	-700	5	-2.57	2372565400	88820	34.42	27500	27600	26000	35400	19100	27250	26712.01	7.03	0	-27252	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2179	12.80	1.50	12	1.08	2075.00	17654.00	27800	20230831	-4.50	16000	20221012	65.94	27800	-4.50	20230831	17300	53.47	20230316	27800	-4.50	20230831	16000	65.94	20221012	1.15	N	092730	500	41 억		577186	N	N	100	N	00	N
147	20230901	150529	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	-500	5	-1.83	2165690150	81057	31.41	27500	27600	26000	35400	19100	27250	26717.95	7.03	0	-25414	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2195	12.89	1.52	12	0.99	2075.00	17654.00	27800	20230831	-3.78	16000	20221012	67.19	27800	-3.78	20230831	17300	54.62	20230316	27800	-3.78	20230831	16000	67.19	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
148	20230901	140530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	-800	5	-2.94	1581955550	58865	22.81	27500	27600	26400	35400	19100	27250	26874.14	7.03	0	-25455	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2171	12.75	1.50	12	0.72	2075.00	17654.00	27800	20230831	-4.86	16000	20221012	65.31	27800	-4.86	20230831	17300	52.89	20230316	27800	-4.86	20230831	16000	65.31	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
149	20230901	130516	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	-600	5	-2.20	1261932400	46820	18.14	27500	27600	26500	35400	19100	27250	26952.69	7.03	0	-17060	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2187	12.84	1.51	12	0.57	2075.00	17654.00	27800	20230831	-4.14	16000	20221012	66.56	27800	-4.14	20230831	17300	54.05	20230316	27800	-4.14	20230831	16000	66.56	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
150	20230901	120522	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	-600	5	-2.20	1175819350	43586	16.89	27500	27600	26500	35400	19100	27250	26976.84	7.03	0	-15344	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2187	12.84	1.51	12	0.53	2075.00	17654.00	27800	20230831	-4.14	16000	20221012	66.56	27800	-4.14	20230831	17300	54.05	20230316	27800	-4.14	20230831	16000	66.56	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
151	20230901	110523	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	-500	5	-1.83	1056092850	39092	15.15	27500	27600	26500	35400	19100	27250	27015.42	7.03	0	-12693	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2195	12.89	1.52	12	0.48	2075.00	17654.00	27800	20230831	-3.78	16000	20221012	67.19	27800	-3.78	20230831	17300	54.62	20230316	27800	-3.78	20230831	16000	67.19	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
152	20230901	100519	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26500	-750	5	-2.75	940493900	34761	13.47	27500	27600	26500	35400	19100	27250	27055.87	7.03	0	-12786	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2175	12.77	1.50	12	0.42	2075.00	17654.00	27800	20230831	-4.68	16000	20221012	65.62	27800	-4.68	20230831	17300	53.18	20230316	27800	-4.68	20230831	16000	65.62	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N
153	20230901	090512	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27300	50	2	0.18	235844250	8609	3.34	27500	27600	27250	35400	19100	27250	27395.50	7.03	0	-4931	28650	27950	27100	26400	25550	28300	26750	41	8150	500	19620	50	1	8207361	2241	13.16	1.55	12	0.10	2075.00	17654.00	27800	20230831	-1.80	16000	20221012	70.62	27800	-1.80	20230831	17300	57.80	20230316	27800	-1.80	20230831	16000	70.62	20221012	1.15	N	092730	500	41 억		577186	N	N	8	N	00	N