KissMeData/251970/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	161014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-700	5	-2.67	1269077400	49457	130.02	26350	26350	25400	34100	18400	26250	25660.54	3.74	0	-11954	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3168	16.56	1.47	12	0.40	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	1.41	N	251970	500	62 억		463568	N	N	61	N	00	N
3	20230927	151025	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-550	5	-2.10	1123839500	43790	115.12	26350	26350	25400	34100	18400	26250	25664.30	3.74	0	-8957	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3187	16.66	1.48	12	0.35	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
4	20230927	141026	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-550	5	-2.10	736848300	28697	75.44	26350	26350	25450	34100	18400	26250	25676.84	3.74	0	-4179	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3187	16.66	1.48	12	0.23	1543.00	17383.00	29700	20230809	-13.47	13930	20230406	84.49	29700	-13.47	20230809	13930	84.49	20230406	29700	-13.47	20230809	13930	84.49	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
5	20230927	131010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-350	5	-1.33	283215000	10963	28.82	26350	26350	25500	34100	18400	26250	25833.71	3.74	0	-5882	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3212	16.79	1.49	12	0.09	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
6	20230927	121011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-500	5	-1.90	243877650	9435	24.80	26350	26350	25500	34100	18400	26250	25848.19	3.74	0	-5235	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3193	16.69	1.48	12	0.08	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
7	20230927	111021	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25750	-500	5	-1.90	160883000	6195	16.29	26350	26350	25750	34100	18400	26250	25969.81	3.74	0	-3610	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3193	16.69	1.48	12	0.05	1543.00	17383.00	29700	20230809	-13.30	13930	20230406	84.85	29700	-13.30	20230809	13930	84.85	20230406	29700	-13.30	20230809	13930	84.85	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
8	20230927	101013	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-200	5	-0.76	85749450	3296	8.66	26350	26350	25800	34100	18400	26250	26016.22	3.74	0	-1250	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3230	16.88	1.50	12	0.03	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
9	20230927	091032	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-150	5	-0.57	10295100	393	1.03	26350	26350	25800	34100	18400	26250	26196.18	3.74	0	-91	26616	26432	26116	25932	25616	26525	26025	62	7850	500	19420	50	1	12400000	3236	16.92	1.50	12	0.00	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	1.41	N	251970	500	62 억		463568	N	N	202	N	00	N
10	20230926	161011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	350	2	1.35	922635450	35387	78.49	26100	26300	25800	33650	18150	25900	26072.71	3.83	0	-11159	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3255	17.01	1.51	12	0.29	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	1.41	N	251970	500	62 억		475021	N	N	202	N	00	N
11	20230926	151010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	150	2	0.58	839593850	32213	71.45	26100	26300	25800	33650	18150	25900	26063.82	3.83	0	-10035	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3230	16.88	1.50	12	0.26	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
12	20230926	141004	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	300	2	1.16	715607800	27440	60.86	26100	26300	25800	33650	18150	25900	26079.00	3.83	0	-8179	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3249	16.98	1.51	12	0.22	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
13	20230926	131008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	200	2	0.77	382745400	14677	32.55	26100	26250	25800	33650	18150	25900	26077.90	3.83	0	-4374	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3236	16.92	1.50	12	0.12	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
14	20230926	121015	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	250	2	0.97	285427700	10936	24.26	26100	26250	25800	33650	18150	25900	26099.83	3.83	0	-3429	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3243	16.95	1.50	12	0.09	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	29700	-11.95	20230809	13930	87.72	20230406	29700	-11.95	20230809	13930	87.72	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
15	20230926	111009	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	250	2	0.97	195940050	7508	16.65	26100	26250	25800	33650	18150	25900	26097.50	3.83	0	-2063	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3243	16.95	1.50	12	0.06	1543.00	17383.00	29700	20230809	-11.95	13930	20230406	87.72	29700	-11.95	20230809	13930	87.72	20230406	29700	-11.95	20230809	13930	87.72	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
16	20230926	101010	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	200	2	0.77	114909800	4404	9.77	26100	26250	25800	33650	18150	25900	26092.14	3.83	0	-1541	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3236	16.92	1.50	12	0.04	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
17	20230926	091011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	0	3	0.00	15903800	611	1.36	26100	26100	25900	33650	18150	25900	26029.13	3.83	0	-269	26600	26250	25800	25450	25000	26425	25625	62	7750	500	19160	50	1	12400000	3212	16.79	1.49	12	0.00	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	1.41	N	251970	500	62 억		475021	N	N	6	N	00	N
18	20230925	161011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	550	2	2.17	1161455750	45000	64.51	25350	26150	25350	32950	17750	25350	25812.66	3.87	0	-2583	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3212	16.79	1.49	12	0.36	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	1.54	N	251970	500	62 억		480204	N	N	6	N	00	N
19	20230925	151014	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	600	2	2.37	1063800350	41209	59.07	25350	26150	25350	32950	17750	25350	25817.55	3.87	0	-78	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3218	16.82	1.49	12	0.33	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
20	20230925	140957	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	750	2	2.96	893301100	34645	49.66	25350	26150	25350	32950	17750	25350	25787.52	3.87	0	830	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3236	16.92	1.50	12	0.28	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
21	20230925	131003	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	600	2	2.37	721676350	28047	40.20	25350	26100	25350	32950	17750	25350	25734.34	3.87	0	382	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3218	16.82	1.49	12	0.23	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
22	20230925	121008	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	450	2	1.78	632929100	24627	35.30	25350	26000	25350	32950	17750	25350	25704.15	3.87	0	418	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3199	16.72	1.48	12	0.20	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
23	20230925	111003	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	450	2	1.78	465529950	18150	26.02	25350	26000	25350	32950	17750	25350	25653.14	3.87	0	624	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3199	16.72	1.48	12	0.15	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
24	20230925	101007	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	200	2	0.79	314079900	12249	17.56	25350	26000	25350	32950	17750	25350	25647.24	3.87	0	35	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3168	16.56	1.47	12	0.10	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
25	20230925	091002	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	600	2	2.37	140546300	5476	7.85	25350	26000	25350	32950	17750	25350	25680.73	3.87	0	1022	26483	25916	25433	24866	24383	26200	25150	62	7600	500	18750	50	1	12400000	3218	16.82	1.49	12	0.04	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	1.54	N	251970	500	62 억		480204	N	N	31	N	00	N
26	20230922	161040	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-500	5	-1.93	1771827600	69676	73.73	25300	26000	24950	33600	18100	25850	25429.45	3.86	0	5419	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3143	16.43	1.46	12	0.56	1543.00	17383.00	29700	20230809	-14.65	13930	20230406	81.98	29700	-14.65	20230809	13930	81.98	20230406	29700	-14.65	20230809	13930	81.98	20230406	1.52	N	251970	500	62 억		479002	N	N	31	N	00	N
27	20230922	151034	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-450	5	-1.74	1698337900	66781	70.66	25300	26000	24950	33600	18100	25850	25431.33	3.86	0	4704	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3150	16.46	1.46	12	0.54	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
28	20230922	141032	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-50	5	-0.19	1065001550	41835	44.27	25300	25850	25000	33600	18100	25850	25457.00	3.86	0	7878	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3199	16.72	1.48	12	0.34	1543.00	17383.00	29700	20230809	-13.13	13930	20230406	85.21	29700	-13.13	20230809	13930	85.21	20230406	29700	-13.13	20230809	13930	85.21	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
29	20230922	130929	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25550	-300	5	-1.16	713690050	28112	29.75	25300	25800	25000	33600	18100	25850	25387.05	3.86	0	7107	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3168	16.56	1.47	12	0.23	1543.00	17383.00	29700	20230809	-13.97	13930	20230406	83.42	29700	-13.97	20230809	13930	83.42	20230406	29700	-13.97	20230809	13930	83.42	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
30	20230922	120927	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-450	5	-1.74	638629900	25174	26.64	25300	25800	25000	33600	18100	25850	25368.25	3.86	0	6211	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3150	16.46	1.46	12	0.20	1543.00	17383.00	29700	20230809	-14.48	13930	20230406	82.34	29700	-14.48	20230809	13930	82.34	20230406	29700	-14.48	20230809	13930	82.34	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
31	20230922	110922	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-400	5	-1.55	516407500	20382	21.57	25300	25800	25000	33600	18100	25850	25335.94	3.86	0	4032	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3156	16.49	1.46	12	0.16	1543.00	17383.00	29700	20230809	-14.31	13930	20230406	82.70	29700	-14.31	20230809	13930	82.70	20230406	29700	-14.31	20230809	13930	82.70	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
32	20230922	100923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	-550	5	-2.13	406209000	16055	16.99	25300	25800	25000	33600	18100	25850	25300.41	3.86	0	2340	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3137	16.40	1.46	12	0.13	1543.00	17383.00	29700	20230809	-14.81	13930	20230406	81.62	29700	-14.81	20230809	13930	81.62	20230406	29700	-14.81	20230809	13930	81.62	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
33	20230922	090919	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	-650	5	-2.51	167762850	6659	7.05	25300	25350	25000	33600	18100	25850	25191.42	3.86	0	93	26816	26332	25966	25482	25116	26150	25300	62	7750	500	19120	50	1	12400000	3125	16.33	1.45	12	0.05	1543.00	17383.00	29700	20230809	-15.15	13930	20230406	80.90	29700	-15.15	20230809	13930	80.90	20230406	29700	-15.15	20230809	13930	80.90	20230406	1.52	N	251970	500	62 억		479002	N	N	3	N	00	N
34	20230921	160922	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-900	5	-3.36	2446758100	94235	155.25	26450	26450	25600	34750	18750	26750	25962.64	3.67	0	26231	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3205	16.75	1.49	12	0.76	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	1.45	N	251970	500	62 억		455586	N	N	3	N	00	N
35	20230921	150911	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-900	5	-3.36	2308922300	88899	146.46	26450	26450	25600	34750	18750	26750	25970.51	3.67	0	26306	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3205	16.75	1.49	12	0.72	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
36	20230921	140917	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25900	-850	5	-3.18	1745298850	67017	110.41	26450	26450	25650	34750	18750	26750	26040.32	3.67	0	16324	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3212	16.79	1.49	12	0.54	1543.00	17383.00	29700	20230809	-12.79	13930	20230406	85.93	29700	-12.79	20230809	13930	85.93	20230406	29700	-12.79	20230809	13930	85.93	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
37	20230921	130914	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	-750	5	-2.80	1546413050	59339	97.76	26450	26450	25650	34750	18750	26750	26058.11	3.67	0	13553	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3224	16.85	1.50	12	0.48	1543.00	17383.00	29700	20230809	-12.46	13930	20230406	86.65	29700	-12.46	20230809	13930	86.65	20230406	29700	-12.46	20230809	13930	86.65	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
38	20230921	120906	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-550	5	-2.06	1239205450	47547	78.34	26450	26450	25650	34750	18750	26750	26059.58	3.67	0	10571	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3249	16.98	1.51	12	0.38	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
39	20230921	110926	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-450	5	-1.68	938744500	36092	59.46	26450	26450	25650	34750	18750	26750	26005.27	3.67	0	7102	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3261	17.04	1.51	12	0.29	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
40	20230921	100907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-900	5	-3.36	426767500	16379	26.98	26450	26450	25800	34750	18750	26750	26046.41	3.67	0	-2610	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3205	16.75	1.49	12	0.13	1543.00	17383.00	29700	20230809	-12.96	13930	20230406	85.57	29700	-12.96	20230809	13930	85.57	20230406	29700	-12.96	20230809	13930	85.57	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
41	20230921	090913	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-550	5	-2.06	54743600	2077	3.42	26450	26450	26050	34750	18750	26750	26310.97	3.67	0	-722	27683	27216	26533	26066	25383	27325	26175	62	8000	500	19790	50	1	12400000	3249	16.98	1.51	12	0.02	1543.00	17383.00	29700	20230809	-11.78	13930	20230406	88.08	29700	-11.78	20230809	13930	88.08	20230406	29700	-11.78	20230809	13930	88.08	20230406	1.45	N	251970	500	62 억		455586	N	N	14	N	00	N
42	20230920	160920	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-200	5	-0.74	1569795000	59373	56.81	26750	27000	25850	35000	18900	26950	26439.54	3.69	0	-206	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3317	17.34	1.54	12	0.48	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.44	N	251970	500	62 억		457774	N	N	14	N	00	N
43	20230920	150855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-1000	5	-3.71	1327305200	50191	48.03	26750	27000	25950	35000	18900	26950	26445.08	3.69	0	-1878	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3218	16.82	1.49	12	0.40	1543.00	17383.00	29700	20230809	-12.63	13930	20230406	86.29	29700	-12.63	20230809	13930	86.29	20230406	29700	-12.63	20230809	13930	86.29	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
44	20230920	140907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	-650	5	-2.41	875440600	32985	31.56	26750	27000	26250	35000	18900	26950	26540.57	3.69	0	883	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3261	17.04	1.51	12	0.27	1543.00	17383.00	29700	20230809	-11.45	13930	20230406	88.80	29700	-11.45	20230809	13930	88.80	20230406	29700	-11.45	20230809	13930	88.80	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
45	20230920	130903	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-400	5	-1.48	734435600	27647	26.46	26750	27000	26300	35000	18900	26950	26564.75	3.69	0	773	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3292	17.21	1.53	12	0.22	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
46	20230920	120904	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-250	5	-0.93	472011400	17740	16.98	26750	27000	26500	35000	18900	26950	26607.18	3.69	0	3170	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3311	17.30	1.54	12	0.14	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
47	20230920	110908	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-350	5	-1.30	422698900	15893	15.21	26750	27000	26500	35000	18900	26950	26596.55	3.69	0	3355	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3298	17.24	1.53	12	0.13	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
48	20230920	100849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-150	5	-0.56	272547150	10245	9.80	26750	27000	26500	35000	18900	26950	26602.94	3.69	0	2057	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3323	17.37	1.54	12	0.08	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
49	20230920	090902	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	-150	5	-0.56	38722800	1451	1.39	26750	27000	26550	35000	18900	26950	26686.97	3.69	0	-131	27783	27366	26783	26366	25783	27075	26075	62	8050	500	19940	50	1	12400000	3323	17.37	1.54	12	0.01	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.44	N	251970	500	62 억		457774	N	N	16	N	00	N
50	20230919	160900	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	150	2	0.56	2785111850	104484	94.85	27200	27200	26200	34800	18800	26800	26655.86	3.63	0	13923	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3342	17.47	1.55	12	0.84	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	1.41	N	251970	500	62 억		450427	N	N	16	N	00	N
51	20230919	150859	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-350	5	-1.31	2580498450	96843	87.91	27200	27200	26200	34800	18800	26800	26646.21	3.63	0	14477	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3280	17.14	1.52	12	0.78	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	29700	-10.94	20230809	13930	89.88	20230406	29700	-10.94	20230809	13930	89.88	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
52	20230919	140858	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-350	5	-1.31	1955963600	73251	66.49	27200	27200	26200	34800	18800	26800	26702.21	3.63	0	6539	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3280	17.14	1.52	12	0.59	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	29700	-10.94	20230809	13930	89.88	20230406	29700	-10.94	20230809	13930	89.88	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
53	20230919	130843	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-200	5	-0.75	1257288700	46854	42.53	27200	27200	26200	34800	18800	26800	26834.18	3.63	0	1050	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3298	17.24	1.53	12	0.38	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
54	20230919	120901	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	0	3	0.00	913803400	34030	30.89	27200	27200	26200	34800	18800	26800	26852.88	3.63	0	-1345	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3323	17.37	1.54	12	0.27	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
55	20230919	110907	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	0	3	0.00	761982350	28381	25.76	27200	27200	26200	34800	18800	26800	26848.33	3.63	0	-2451	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3323	17.37	1.54	12	0.23	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
56	20230919	100857	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	100	2	0.37	555051100	20708	18.80	27200	27200	26200	34800	18800	26800	26803.70	3.63	0	-5837	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3336	17.43	1.55	12	0.17	1543.00	17383.00	29700	20230809	-9.43	13930	20230406	93.11	29700	-9.43	20230809	13930	93.11	20230406	29700	-9.43	20230809	13930	93.11	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
57	20230919	090855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-550	5	-2.05	88916000	3340	3.03	27200	27200	26200	34800	18800	26800	26621.56	3.63	0	-1352	27533	27166	26433	26066	25333	27350	26250	62	8000	500	19830	50	1	12400000	3255	17.01	1.51	12	0.03	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	1.41	N	251970	500	62 억		450427	N	N	26	N	00	N
58	20230918	160859	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	50	2	0.19	2893219400	110077	93.28	26750	26800	25700	34750	18750	26750	26283.42	3.69	0	-11601	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3323	17.37	1.54	12	0.89	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.43	N	251970	500	62 억		457126	N	N	26	N	00	N
59	20230918	150855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-250	5	-0.93	2711339200	103256	87.50	26750	26750	25700	34750	18750	26750	26258.42	3.69	0	-9880	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3286	17.17	1.52	12	0.83	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
60	20230918	140916	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-400	5	-1.50	2020487800	77122	65.35	26750	26750	25700	34750	18750	26750	26198.59	3.69	0	-6812	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3267	17.08	1.52	12	0.62	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
61	20230918	130853	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-400	5	-1.50	1404100150	53575	45.40	26750	26750	25700	34750	18750	26750	26208.12	3.69	0	-6330	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3267	17.08	1.52	12	0.43	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
62	20230918	120901	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-400	5	-1.50	1125843350	42997	36.44	26750	26750	25700	34750	18750	26750	26184.23	3.69	0	-6783	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3267	17.08	1.52	12	0.35	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
63	20230918	110847	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-500	5	-1.87	886460900	33920	28.74	26750	26750	25700	34750	18750	26750	26133.87	3.69	0	-7654	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3255	17.01	1.51	12	0.27	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
64	20230918	100840	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-500	5	-1.87	600745250	22970	19.47	26750	26750	25700	34750	18750	26750	26153.47	3.69	0	-8439	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3255	17.01	1.51	12	0.19	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
65	20230918	090844	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-650	5	-2.43	46285600	1760	1.49	26750	26750	26100	34750	18750	26750	26298.64	3.69	0	-857	27950	27350	26600	26000	25250	26975	25625	62	8000	500	19790	50	1	12400000	3236	16.92	1.50	12	0.01	1543.00	17383.00	29700	20230809	-12.12	13930	20230406	87.37	29700	-12.12	20230809	13930	87.37	20230406	29700	-12.12	20230809	13930	87.37	20230406	1.43	N	251970	500	62 억		457126	N	N	82	N	00	N
66	20230915	160854	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-450	5	-1.65	3099497300	117703	280.07	27000	27200	25850	35350	19050	27200	26333.13	3.71	0	-15072	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3317	17.34	1.54	12	0.95	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.43	N	251970	500	62 억		460286	N	N	82	N	00	N
67	20230915	150849	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-1150	5	-4.23	2675024500	101621	241.80	27000	27150	25850	35350	19050	27200	26323.54	3.71	0	-14408	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3230	16.88	1.50	12	0.82	1543.00	17383.00	29700	20230809	-12.29	13930	20230406	87.01	29700	-12.29	20230809	13930	87.01	20230406	29700	-12.29	20230809	13930	87.01	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
68	20230915	140855	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-800	5	-2.94	1590318950	60020	142.81	27000	27150	26100	35350	19050	27200	26496.48	3.71	0	-8735	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3274	17.11	1.52	12	0.48	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
69	20230915	130847	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-800	5	-2.94	1367096250	51591	122.76	27000	27150	26100	35350	19050	27200	26498.74	3.71	0	-7753	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3274	17.11	1.52	12	0.42	1543.00	17383.00	29700	20230809	-11.11	13930	20230406	89.52	29700	-11.11	20230809	13930	89.52	20230406	29700	-11.11	20230809	13930	89.52	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
70	20230915	120851	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-850	5	-3.12	971520800	36550	86.97	27000	27150	26200	35350	19050	27200	26580.60	3.71	0	-8573	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3267	17.08	1.52	12	0.29	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
71	20230915	110857	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26450	-750	5	-2.76	665866500	24965	59.40	27000	27150	26450	35350	19050	27200	26672.00	3.71	0	-6456	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3280	17.14	1.52	12	0.20	1543.00	17383.00	29700	20230809	-10.94	13930	20230406	89.88	29700	-10.94	20230809	13930	89.88	20230406	29700	-10.94	20230809	13930	89.88	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
72	20230915	100856	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	-550	5	-2.02	253303950	9488	22.58	27000	27150	26550	35350	19050	27200	26697.30	3.71	0	-319	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3305	17.27	1.53	12	0.08	1543.00	17383.00	29700	20230809	-10.27	13930	20230406	91.31	29700	-10.27	20230809	13930	91.31	20230406	29700	-10.27	20230809	13930	91.31	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
73	20230915	090845	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-450	5	-1.65	20263800	757	1.80	27000	27150	26650	35350	19050	27200	26768.56	3.71	0	-36	27900	27550	26950	26600	26000	27725	26775	62	8150	500	20120	50	1	12400000	3317	17.34	1.54	12	0.01	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.43	N	251970	500	62 억		460286	N	N	122	N	00	N
74	20230914	160856	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	650	2	2.45	1135877600	41929	43.42	26350	27300	26350	34500	18600	26550	27092.47	3.72	0	-943	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3373	17.63	1.56	12	0.34	1543.00	17383.00	29700	20230809	-8.42	13930	20230406	95.26	29700	-8.42	20230809	13930	95.26	20230406	29700	-8.42	20230809	13930	95.26	20230406	1.43	N	251970	500	62 억		460809	N	N	122	N	00	N
75	20230914	150828	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	650	2	2.45	1085766550	40082	41.50	26350	27300	26350	34500	18600	26550	27090.82	3.72	0	-592	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3373	17.63	1.56	12	0.32	1543.00	17383.00	29700	20230809	-8.42	13930	20230406	95.26	29700	-8.42	20230809	13930	95.26	20230406	29700	-8.42	20230809	13930	95.26	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
76	20230914	140848	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	650	2	2.45	901542750	33299	34.48	26350	27300	26350	34500	18600	26550	27076.73	3.72	0	988	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3373	17.63	1.56	12	0.27	1543.00	17383.00	29700	20230809	-8.42	13930	20230406	95.26	29700	-8.42	20230809	13930	95.26	20230406	29700	-8.42	20230809	13930	95.26	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
77	20230914	130830	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	600	2	2.26	716658250	26500	27.44	26350	27300	26350	34500	18600	26550	27046.74	3.72	0	1290	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3367	17.60	1.56	12	0.21	1543.00	17383.00	29700	20230809	-8.59	13930	20230406	94.90	29700	-8.59	20230809	13930	94.90	20230406	29700	-8.59	20230809	13930	94.90	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
78	20230914	120840	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	600	2	2.26	545774800	20212	20.93	26350	27300	26350	34500	18600	26550	27006.17	3.72	0	796	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3367	17.60	1.56	12	0.16	1543.00	17383.00	29700	20230809	-8.59	13930	20230406	94.90	29700	-8.59	20230809	13930	94.90	20230406	29700	-8.59	20230809	13930	94.90	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
79	20230914	110833	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	550	2	2.07	342488650	12714	13.16	26350	27300	26350	34500	18600	26550	26942.92	3.72	0	555	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3360	17.56	1.56	12	0.10	1543.00	17383.00	29700	20230809	-8.75	13930	20230406	94.54	29700	-8.75	20230809	13930	94.54	20230406	29700	-8.75	20230809	13930	94.54	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
80	20230914	100827	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	150	2	0.56	85901150	3227	3.34	26350	26950	26350	34500	18600	26550	26623.18	3.72	0	-261	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3311	17.30	1.54	12	0.03	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
81	20230914	090842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	-50	5	-0.19	32439200	1223	1.27	26350	26700	26350	34500	18600	26550	26520.36	3.72	0	-45	27783	27166	26683	26066	25583	26925	25825	62	7950	500	19640	50	1	12400000	3286	17.17	1.52	12	0.01	1543.00	17383.00	29700	20230809	-10.77	13930	20230406	90.24	29700	-10.77	20230809	13930	90.24	20230406	29700	-10.77	20230809	13930	90.24	20230406	1.43	N	251970	500	62 억		460809	N	N	191	N	00	N
82	20230913	160846	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-700	5	-2.57	2558663400	96126	117.56	27250	27300	26200	35400	19100	27250	26617.76	3.81	0	-6707	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3292	17.21	1.53	12	0.78	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	1.42	N	251970	500	62 억		472584	N	N	191	N	00	N
83	20230913	150837	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26650	-600	5	-2.20	2218145250	83357	101.94	27250	27300	26200	35400	19100	27250	26610.12	3.81	0	-4116	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3305	17.27	1.53	12	0.67	1543.00	17383.00	29700	20230809	-10.27	13930	20230406	91.31	29700	-10.27	20230809	13930	91.31	20230406	29700	-10.27	20230809	13930	91.31	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
84	20230913	140845	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-500	5	-1.83	1396198400	52357	64.03	27250	27300	26250	35400	19100	27250	26666.79	3.81	0	-4122	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3317	17.34	1.54	12	0.42	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
85	20230913	130821	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-500	5	-1.83	1244146250	46665	57.07	27250	27300	26250	35400	19100	27250	26661.12	3.81	0	-3029	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3317	17.34	1.54	12	0.38	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
86	20230913	120842	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-550	5	-2.02	997411700	37457	45.81	27250	27300	26250	35400	19100	27250	26628.03	3.81	0	-2273	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3311	17.30	1.54	12	0.30	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
87	20230913	110841	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-650	5	-2.39	819585800	30767	37.63	27250	27300	26250	35400	19100	27250	26638.29	3.81	0	-3115	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3298	17.24	1.53	12	0.25	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
88	20230913	100831	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	-900	5	-3.30	632444000	23715	29.00	27250	27300	26250	35400	19100	27250	26668.30	3.81	0	-3830	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3267	17.08	1.52	12	0.19	1543.00	17383.00	29700	20230809	-11.28	13930	20230406	89.16	29700	-11.28	20230809	13930	89.16	20230406	29700	-11.28	20230809	13930	89.16	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
89	20230913	090823	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27050	-200	5	-0.73	14928100	552	0.68	27250	27300	26950	35400	19100	27250	27040.24	3.81	0	42	28250	27750	27250	26750	26250	27500	26500	62	8150	500	20160	50	1	12400000	3354	17.53	1.56	12	0.00	1543.00	17383.00	29700	20230809	-8.92	13930	20230406	94.19	29700	-8.92	20230809	13930	94.19	20230406	29700	-8.92	20230809	13930	94.19	20230406	1.42	N	251970	500	62 억		472584	N	N	89	N	00	N
90	20230912	160821	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	-100	5	-0.37	2227051500	81649	132.93	27400	27750	26750	35550	19150	27350	27275.94	3.78	0	15881	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3379	17.66	1.57	12	0.66	1543.00	17383.00	29700	20230809	-8.25	13930	20230406	95.62	29700	-8.25	20230809	13930	95.62	20230406	29700	-8.25	20230809	13930	95.62	20230406	1.47	N	251970	500	62 억		469155	N	N	89	N	00	N
91	20230912	150830	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	-450	5	-1.65	2150542400	78837	128.35	27400	27750	26750	35550	19150	27350	27278.34	3.78	0	16304	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3336	17.43	1.55	12	0.64	1543.00	17383.00	29700	20230809	-9.43	13930	20230406	93.11	29700	-9.43	20230809	13930	93.11	20230406	29700	-9.43	20230809	13930	93.11	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
92	20230912	140829	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	0	3	0.00	1816155850	66475	108.22	27400	27750	26750	35550	19150	27350	27320.89	3.78	0	15260	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3391	17.73	1.57	12	0.54	1543.00	17383.00	29700	20230809	-7.91	13930	20230406	96.34	29700	-7.91	20230809	13930	96.34	20230406	29700	-7.91	20230809	13930	96.34	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
93	20230912	130818	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	150	2	0.55	1542030950	56510	92.00	27400	27750	26750	35550	19150	27350	27287.75	3.78	0	15375	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3410	17.82	1.58	12	0.46	1543.00	17383.00	29700	20230809	-7.41	13930	20230406	97.42	29700	-7.41	20230809	13930	97.42	20230406	29700	-7.41	20230809	13930	97.42	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
94	20230912	120817	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	150	2	0.55	1370730850	50281	81.86	27400	27750	26750	35550	19150	27350	27261.41	3.78	0	15046	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3410	17.82	1.58	12	0.41	1543.00	17383.00	29700	20230809	-7.41	13930	20230406	97.42	29700	-7.41	20230809	13930	97.42	20230406	29700	-7.41	20230809	13930	97.42	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
95	20230912	110823	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	250	2	0.91	1155640450	42498	69.19	27400	27650	26750	35550	19150	27350	27192.82	3.78	0	14505	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3422	17.89	1.59	12	0.34	1543.00	17383.00	29700	20230809	-7.07	13930	20230406	98.13	29700	-7.07	20230809	13930	98.13	20230406	29700	-7.07	20230809	13930	98.13	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
96	20230912	100814	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	150	2	0.55	924246800	34094	55.51	27400	27600	26750	35550	19150	27350	27108.78	3.78	0	11690	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3410	17.82	1.58	12	0.27	1543.00	17383.00	29700	20230809	-7.41	13930	20230406	97.42	29700	-7.41	20230809	13930	97.42	20230406	29700	-7.41	20230809	13930	97.42	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
97	20230912	090834	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	-150	5	-0.55	305672900	11308	18.41	27400	27400	27000	35550	19150	27350	27031.56	3.78	0	9815	28383	27866	27333	26816	26283	27600	26550	62	8200	500	20230	50	1	12400000	3373	17.63	1.56	12	0.09	1543.00	17383.00	29700	20230809	-8.42	13930	20230406	95.26	29700	-8.42	20230809	13930	95.26	20230406	29700	-8.42	20230809	13930	95.26	20230406	1.47	N	251970	500	62 억		469155	N	N	150	N	00	N
98	20230911	160815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27350	-150	5	-0.55	1664185850	61387	93.51	27850	27850	26800	35750	19250	27500	27109.72	3.76	0	2770	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3391	17.73	1.57	12	0.50	1543.00	17383.00	29700	20230809	-7.91	13930	20230406	96.34	29700	-7.91	20230809	13930	96.34	20230406	29700	-7.91	20230809	13930	96.34	20230406	1.69	N	251970	500	62 억		465836	N	N	150	N	00	N
99	20230911	150820	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	-250	5	-0.91	1618712150	59721	90.97	27850	27850	26800	35750	19250	27500	27104.57	3.76	0	2475	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3379	17.66	1.57	12	0.48	1543.00	17383.00	29700	20230809	-8.25	13930	20230406	95.62	29700	-8.25	20230809	13930	95.62	20230406	29700	-8.25	20230809	13930	95.62	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
100	20230911	140829	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	-350	5	-1.27	1352388500	49964	76.11	27850	27850	26800	35750	19250	27500	27067.26	3.76	0	1349	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3367	17.60	1.56	12	0.40	1543.00	17383.00	29700	20230809	-8.59	13930	20230406	94.90	29700	-8.59	20230809	13930	94.90	20230406	29700	-8.59	20230809	13930	94.90	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
101	20230911	130803	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	-550	5	-2.00	1157830100	42773	65.16	27850	27850	26800	35750	19250	27500	27069.18	3.76	0	-784	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3342	17.47	1.55	12	0.34	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
102	20230911	120818	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	-550	5	-2.00	966168350	35681	54.35	27850	27850	26800	35750	19250	27500	27077.95	3.76	0	-1567	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3342	17.47	1.55	12	0.29	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
103	20230911	110804	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27000	-500	5	-1.82	744302100	27479	41.86	27850	27850	26800	35750	19250	27500	27086.21	3.76	0	-2481	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3348	17.50	1.55	12	0.22	1543.00	17383.00	29700	20230809	-9.09	13930	20230406	93.83	29700	-9.09	20230809	13930	93.83	20230406	29700	-9.09	20230809	13930	93.83	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
104	20230911	100802	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27100	-400	5	-1.45	418756350	15396	23.45	27850	27850	26950	35750	19250	27500	27199.04	3.76	0	-2262	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3360	17.56	1.56	12	0.12	1543.00	17383.00	29700	20230809	-8.75	13930	20230406	94.54	29700	-8.75	20230809	13930	94.54	20230406	29700	-8.75	20230809	13930	94.54	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
105	20230911	090800	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	150	2	0.55	39445350	1430	2.18	27850	27850	27400	35750	19250	27500	27584.16	3.76	0	-778	28433	27966	27533	27066	26633	28200	27300	62	8250	500	20350	50	1	12400000	3429	17.92	1.59	12	0.01	1543.00	17383.00	29700	20230809	-6.90	13930	20230406	98.49	29700	-6.90	20230809	13930	98.49	20230406	29700	-6.90	20230809	13930	98.49	20230406	1.69	N	251970	500	62 억		465836	N	N	316	N	00	N
106	20230908	160823	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27500	350	2	1.29	1808610300	65487	47.67	27200	28000	27100	35250	19050	27150	27617.87	3.70	0	6451	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3410	17.82	1.58	12	0.53	1543.00	17383.00	29700	20230809	-7.41	13930	20230406	97.42	29700	-7.41	20230809	13930	97.42	20230406	29700	-7.41	20230809	13930	97.42	20230406	1.82	N	251970	500	62 억		459192	N	N	316	N	00	N
107	20230908	150821	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	300	2	1.10	1738204300	62921	45.80	27200	28000	27100	35250	19050	27150	27625.19	3.70	0	5919	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3404	17.79	1.58	12	0.51	1543.00	17383.00	29700	20230809	-7.58	13930	20230406	97.06	29700	-7.58	20230809	13930	97.06	20230406	29700	-7.58	20230809	13930	97.06	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
108	20230908	140812	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	250	2	0.92	1513886950	54741	39.85	27200	28000	27100	35250	19050	27150	27655.45	3.70	0	4917	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3398	17.76	1.58	12	0.44	1543.00	17383.00	29700	20230809	-7.74	13930	20230406	96.70	29700	-7.74	20230809	13930	96.70	20230406	29700	-7.74	20230809	13930	96.70	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
109	20230908	130820	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	450	2	1.66	1222023550	44134	32.13	27200	28000	27100	35250	19050	27150	27688.94	3.70	0	4265	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3422	17.89	1.59	12	0.36	1543.00	17383.00	29700	20230809	-7.07	13930	20230406	98.13	29700	-7.07	20230809	13930	98.13	20230406	29700	-7.07	20230809	13930	98.13	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
110	20230908	120833	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27850	700	2	2.58	947938750	34241	24.93	27200	28000	27100	35250	19050	27150	27684.32	3.70	0	4694	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3453	18.05	1.60	12	0.28	1543.00	17383.00	29700	20230809	-6.23	13930	20230406	99.93	29700	-6.23	20230809	13930	99.93	20230406	29700	-6.23	20230809	13930	99.93	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
111	20230908	110827	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	550	2	2.03	648404850	23485	17.10	27200	27850	27100	35250	19050	27150	27609.32	3.70	0	2049	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3435	17.95	1.59	12	0.19	1543.00	17383.00	29700	20230809	-6.73	13930	20230406	98.85	29700	-6.73	20230809	13930	98.85	20230406	29700	-6.73	20230809	13930	98.85	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
112	20230908	100819	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27550	400	2	1.47	147550400	5408	3.94	27200	27550	27100	35250	19050	27150	27283.73	3.70	0	-988	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3416	17.85	1.58	12	0.04	1543.00	17383.00	29700	20230809	-7.24	13930	20230406	97.77	29700	-7.24	20230809	13930	97.77	20230406	29700	-7.24	20230809	13930	97.77	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
113	20230908	090824	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	100	2	0.37	26858750	989	0.72	27200	27250	27100	35250	19050	27150	27157.48	3.70	0	-505	28950	28050	27450	26550	25950	27750	26250	62	8100	500	20090	50	1	12400000	3379	17.66	1.57	12	0.01	1543.00	17383.00	29700	20230809	-8.25	13930	20230406	95.62	29700	-8.25	20230809	13930	95.62	20230406	29700	-8.25	20230809	13930	95.62	20230406	1.82	N	251970	500	62 억		459192	N	N	464	N	00	N
114	20230907	160810	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27150	-1250	5	-4.40	3748312200	137214	138.45	27750	28350	26850	36900	19900	28400	27317.58	3.56	0	8017	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3367	17.60	1.56	12	1.11	1543.00	17383.00	29700	20230809	-8.59	13930	20230406	94.90	29700	-8.59	20230809	13930	94.90	20230406	29700	-8.59	20230809	13930	94.90	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
115	20230907	150815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	-1000	5	-3.52	3560193500	130318	131.49	27750	28350	26850	36900	19900	28400	27319.28	3.56	0	10569	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3398	17.76	1.58	12	1.05	1543.00	17383.00	29700	20230809	-7.74	13930	20230406	96.70	29700	-7.74	20230809	13930	96.70	20230406	29700	-7.74	20230809	13930	96.70	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
116	20230907	140813	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-1100	5	-3.87	2746483150	100294	101.19	27750	28350	27050	36900	19900	28400	27384.32	3.56	0	5962	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3385	17.69	1.57	12	0.81	1543.00	17383.00	29700	20230809	-8.08	13930	20230406	95.98	29700	-8.08	20230809	13930	95.98	20230406	29700	-8.08	20230809	13930	95.98	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
117	20230907	130809	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27400	-1000	5	-3.52	2385509600	87098	87.88	27750	28350	27050	36900	19900	28400	27388.80	3.56	0	9724	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3398	17.76	1.58	12	0.70	1543.00	17383.00	29700	20230809	-7.74	13930	20230406	96.70	29700	-7.74	20230809	13930	96.70	20230406	29700	-7.74	20230809	13930	96.70	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
118	20230907	120821	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27250	-1150	5	-4.05	2031965150	74193	74.86	27750	28350	27050	36900	19900	28400	27387.56	3.56	0	11580	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3379	17.66	1.57	12	0.60	1543.00	17383.00	29700	20230809	-8.25	13930	20230406	95.62	29700	-8.25	20230809	13930	95.62	20230406	29700	-8.25	20230809	13930	95.62	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
119	20230907	110815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27200	-1200	5	-4.23	1777453600	64827	65.41	27750	28350	27050	36900	19900	28400	27418.42	3.56	0	14815	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3373	17.63	1.56	12	0.52	1543.00	17383.00	29700	20230809	-8.42	13930	20230406	95.26	29700	-8.42	20230809	13930	95.26	20230406	29700	-8.42	20230809	13930	95.26	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
120	20230907	100815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27300	-1100	5	-3.87	1000250350	36237	36.56	27750	28350	27150	36900	19900	28400	27603.01	3.56	0	10054	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3385	17.69	1.57	12	0.29	1543.00	17383.00	29700	20230809	-8.08	13930	20230406	95.98	29700	-8.08	20230809	13930	95.98	20230406	29700	-8.08	20230809	13930	95.98	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
121	20230907	090827	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28050	-350	5	-1.23	106546100	3809	3.84	27750	28350	27650	36900	19900	28400	27972.20	3.56	0	-4	29633	29016	28283	27666	26933	29325	27975	62	8500	500	21010	50	1	12400000	3478	18.18	1.61	12	0.03	1543.00	17383.00	29700	20230809	-5.56	13930	20230406	101.36	29700	-5.56	20230809	13930	101.36	20230406	29700	-5.56	20230809	13930	101.36	20230406	1.80	N	251970	500	62 억		441683	N	N	464	N	00	N
122	20230906	160811	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	350	2	1.25	2803920250	98935	95.79	28100	28900	27550	36450	19650	28050	28341.02	3.50	0	7601	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3522	18.41	1.63	12	0.80	1543.00	17383.00	29700	20230809	-4.38	13930	20230406	103.88	29700	-4.38	20230809	13930	103.88	20230406	29700	-4.38	20230809	13930	103.88	20230406	1.76	N	251970	500	62 억		434261	N	N	464	N	00	N
123	20230906	150815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28500	450	2	1.60	2711804900	95700	92.65	28100	28900	27550	36450	19650	28050	28336.53	3.50	0	7098	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3534	18.47	1.64	12	0.77	1543.00	17383.00	29700	20230809	-4.04	13930	20230406	104.59	29700	-4.04	20230809	13930	104.59	20230406	29700	-4.04	20230809	13930	104.59	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
124	20230906	140814	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28350	300	2	1.07	2186158350	77064	74.61	28100	28900	27550	36450	19650	28050	28368.10	3.50	0	-1762	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3515	18.37	1.63	12	0.62	1543.00	17383.00	29700	20230809	-4.55	13930	20230406	103.52	29700	-4.55	20230809	13930	103.52	20230406	29700	-4.55	20230809	13930	103.52	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
125	20230906	130806	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28400	350	2	1.25	1828858450	64478	62.43	28100	28900	27550	36450	19650	28050	28364.08	3.50	0	-3486	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3522	18.41	1.63	12	0.52	1543.00	17383.00	29700	20230809	-4.38	13930	20230406	103.88	29700	-4.38	20230809	13930	103.88	20230406	29700	-4.38	20230809	13930	103.88	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
126	20230906	120818	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	650	2	2.32	1590707200	56138	54.35	28100	28900	27550	36450	19650	28050	28335.67	3.50	0	-4595	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3559	18.60	1.65	12	0.45	1543.00	17383.00	29700	20230809	-3.37	13930	20230406	106.03	29700	-3.37	20230809	13930	106.03	20230406	29700	-3.37	20230809	13930	106.03	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
127	20230906	110825	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28700	650	2	2.32	1312456900	46425	44.95	28100	28900	27550	36450	19650	28050	28270.49	3.50	0	-2954	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3559	18.60	1.65	12	0.37	1543.00	17383.00	29700	20230809	-3.37	13930	20230406	106.03	29700	-3.37	20230809	13930	106.03	20230406	29700	-3.37	20230809	13930	106.03	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
128	20230906	100800	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27950	-100	5	-0.36	433397200	15604	15.11	28100	28250	27550	36450	19650	28050	27774.71	3.50	0	3746	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3466	18.11	1.61	12	0.13	1543.00	17383.00	29700	20230809	-5.89	13930	20230406	100.65	29700	-5.89	20230809	13930	100.65	20230406	29700	-5.89	20230809	13930	100.65	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
129	20230906	090804	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27800	-250	5	-0.89	75395200	2696	2.61	28100	28250	27700	36450	19650	28050	27965.52	3.50	0	-631	29083	28566	27533	27016	25983	28825	27275	62	8400	500	20750	50	1	12400000	3447	18.02	1.60	12	0.02	1543.00	17383.00	29700	20230809	-6.40	13930	20230406	99.57	29700	-6.40	20230809	13930	99.57	20230406	29700	-6.40	20230809	13930	99.57	20230406	1.76	N	251970	500	62 억		434261	N	N	19	N	00	N
130	20230905	160806	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28050	1350	2	5.06	2827103350	102831	72.85	26600	28050	26500	34700	18700	26700	27492.53	3.36	0	16571	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3478	18.18	1.61	12	0.83	1543.00	17383.00	29700	20230809	-5.56	13930	20230406	101.36	29700	-5.56	20230809	13930	101.36	20230406	29700	-5.56	20230809	13930	101.36	20230406	1.74	N	251970	500	62 억		417198	N	N	19	N	00	N
131	20230905	150816	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	950	2	3.56	2649749600	96489	68.36	26600	28000	26500	34700	18700	26700	27461.79	3.36	0	15849	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3429	17.92	1.59	12	0.78	1543.00	17383.00	29700	20230809	-6.90	13930	20230406	98.49	29700	-6.90	20230809	13930	98.49	20230406	29700	-6.90	20230809	13930	98.49	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
132	20230905	140814	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27900	1200	2	4.49	2365624900	86269	61.12	26600	28000	26500	34700	18700	26700	27421.62	3.36	0	14406	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3460	18.08	1.61	12	0.70	1543.00	17383.00	29700	20230809	-6.06	13930	20230406	100.29	29700	-6.06	20230809	13930	100.29	20230406	29700	-6.06	20230809	13930	100.29	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
133	20230905	130756	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27700	1000	2	3.75	1790018600	65476	46.39	26600	27850	26500	34700	18700	26700	27338.69	3.36	0	11487	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3435	17.95	1.59	12	0.53	1543.00	17383.00	29700	20230809	-6.73	13930	20230406	98.85	29700	-6.73	20230809	13930	98.85	20230406	29700	-6.73	20230809	13930	98.85	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
134	20230905	120800	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27450	750	2	2.81	1411437050	51795	36.69	26600	27700	26500	34700	18700	26700	27250.61	3.36	0	8253	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3404	17.79	1.58	12	0.42	1543.00	17383.00	29700	20230809	-7.58	13930	20230406	97.06	29700	-7.58	20230809	13930	97.06	20230406	29700	-7.58	20230809	13930	97.06	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
135	20230905	110806	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27650	950	2	3.56	1190255250	43734	30.98	26600	27700	26500	34700	18700	26700	27215.96	3.36	0	6803	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3429	17.92	1.59	12	0.35	1543.00	17383.00	29700	20230809	-6.90	13930	20230406	98.49	29700	-6.90	20230809	13930	98.49	20230406	29700	-6.90	20230809	13930	98.49	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
136	20230905	100755	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	250	2	0.94	705653700	26088	18.48	26600	27500	26500	34700	18700	26700	27049.18	3.36	0	-1672	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3342	17.47	1.55	12	0.21	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
137	20230905	090755	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	100	2	0.37	90289000	3386	2.40	26600	26900	26500	34700	18700	26700	26665.23	3.36	0	1821	28166	27432	26816	26082	25466	27125	25775	62	8000	500	19750	50	1	12400000	3323	17.37	1.54	12	0.03	1543.00	17383.00	29700	20230809	-9.76	13930	20230406	92.39	29700	-9.76	20230809	13930	92.39	20230406	29700	-9.76	20230809	13930	92.39	20230406	1.74	N	251970	500	62 억		417198	N	N	253	N	00	N
138	20230904	160751	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-900	5	-3.26	3746062250	140707	128.54	27550	27550	26200	35850	19350	27600	26622.34	3.28	0	9935	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3311	17.30	1.54	12	1.13	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	1.80	N	251970	500	62 억		407227	N	N	253	N	00	N
139	20230904	150741	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	-850	5	-3.08	3692474850	138701	126.70	27550	27550	26200	35850	19350	27600	26621.13	3.28	0	9181	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3317	17.34	1.54	12	1.12	1543.00	17383.00	29700	20230809	-9.93	13930	20230406	92.03	29700	-9.93	20230809	13930	92.03	20230406	29700	-9.93	20230809	13930	92.03	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
140	20230904	140738	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26950	-650	5	-2.36	3436519250	129174	118.00	27550	27550	26200	35850	19350	27600	26603.03	3.28	0	9659	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3342	17.47	1.55	12	1.04	1543.00	17383.00	29700	20230809	-9.26	13930	20230406	93.47	29700	-9.26	20230809	13930	93.47	20230406	29700	-9.26	20230809	13930	93.47	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
141	20230904	130750	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	-750	5	-2.72	3080151850	115850	105.83	27550	27550	26200	35850	19350	27600	26586.54	3.28	0	6850	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3329	17.40	1.54	12	0.93	1543.00	17383.00	29700	20230809	-9.60	13930	20230406	92.75	29700	-9.60	20230809	13930	92.75	20230406	29700	-9.60	20230809	13930	92.75	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
142	20230904	120735	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	-1050	5	-3.80	2630668850	98963	90.40	27550	27550	26200	35850	19350	27600	26581.32	3.28	0	811	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3292	17.21	1.53	12	0.80	1543.00	17383.00	29700	20230809	-10.61	13930	20230406	90.60	29700	-10.61	20230809	13930	90.60	20230406	29700	-10.61	20230809	13930	90.60	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
143	20230904	110722	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26250	-1350	5	-4.89	2207954400	83025	75.84	27550	27550	26200	35850	19350	27600	26592.64	3.28	0	-6233	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3255	17.01	1.51	12	0.67	1543.00	17383.00	29700	20230809	-11.62	13930	20230406	88.44	29700	-11.62	20230809	13930	88.44	20230406	29700	-11.62	20230809	13930	88.44	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
144	20230904	100727	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-1000	5	-3.62	1554304550	58245	53.21	27550	27550	26350	35850	19350	27600	26684.06	3.28	0	45	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3298	17.24	1.53	12	0.47	1543.00	17383.00	29700	20230809	-10.44	13930	20230406	90.95	29700	-10.44	20230809	13930	90.95	20230406	29700	-10.44	20230809	13930	90.95	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
145	20230904	090741	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	-900	5	-3.26	272961400	10148	9.27	27550	27550	26600	35850	19350	27600	26891.06	3.28	0	2891	29933	28766	28183	27016	26433	28475	26725	62	8250	500	20420	50	1	12400000	3311	17.30	1.54	12	0.08	1543.00	17383.00	29700	20230809	-10.10	13930	20230406	91.67	29700	-10.10	20230809	13930	91.67	20230406	29700	-10.10	20230809	13930	91.67	20230406	1.80	N	251970	500	62 억		407227	N	N	93	N	00	N
146	20230901	160731	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27600	-1350	5	-4.66	3083343800	109071	95.95	28850	29350	27600	37600	20300	28950	28269.99	3.26	0	2319	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3422	17.89	1.59	12	0.88	1543.00	17383.00	29700	20230809	-7.07	13930	20230406	98.13	29700	-7.07	20230809	13930	98.13	20230406	29700	-7.07	20230809	13930	98.13	20230406	1.87	N	251970	500	62 억		404652	N	N	93	N	00	N
147	20230901	150739	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	27750	-1200	5	-4.15	2943792600	104032	91.52	28850	29350	27650	37600	20300	28950	28296.99	3.26	0	2135	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3441	17.98	1.60	12	0.84	1543.00	17383.00	29700	20230809	-6.57	13930	20230406	99.21	29700	-6.57	20230809	13930	99.21	20230406	29700	-6.57	20230809	13930	99.21	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
148	20230901	140741	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28200	-750	5	-2.59	2287090500	80485	70.80	28850	29350	27950	37600	20300	28950	28416.36	3.26	0	-5369	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3497	18.28	1.62	12	0.65	1543.00	17383.00	29700	20230809	-5.05	13930	20230406	102.44	29700	-5.05	20230809	13930	102.44	20230406	29700	-5.05	20230809	13930	102.44	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
149	20230901	130719	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28450	-500	5	-1.73	1898869800	66786	58.75	28850	29350	27950	37600	20300	28950	28432.15	3.26	0	-4168	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3528	18.44	1.64	12	0.54	1543.00	17383.00	29700	20230809	-4.21	13930	20230406	104.24	29700	-4.21	20230809	13930	104.24	20230406	29700	-4.21	20230809	13930	104.24	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
150	20230901	120728	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28250	-700	5	-2.42	1324635100	46361	40.78	28850	29350	28000	37600	20300	28950	28572.19	3.26	0	-3696	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3503	18.31	1.63	12	0.37	1543.00	17383.00	29700	20230809	-4.88	13930	20230406	102.80	29700	-4.88	20230809	13930	102.80	20230406	29700	-4.88	20230809	13930	102.80	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
151	20230901	110728	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28150	-800	5	-2.76	1144591350	39987	35.18	28850	29350	28000	37600	20300	28950	28624.09	3.26	0	-4350	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3491	18.24	1.62	12	0.32	1543.00	17383.00	29700	20230809	-5.22	13930	20230406	102.08	29700	-5.22	20230809	13930	102.08	20230406	29700	-5.22	20230809	13930	102.08	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
152	20230901	100723	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28750	-200	5	-0.69	565748550	19606	17.25	28850	29350	28400	37600	20300	28950	28855.89	3.26	0	-3718	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3565	18.63	1.65	12	0.16	1543.00	17383.00	29700	20230809	-3.20	13930	20230406	106.39	29700	-3.20	20230809	13930	106.39	20230406	29700	-3.20	20230809	13930	106.39	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N
153	20230901	090712	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	28550	-400	5	-1.38	29719750	1037	0.91	28850	28950	28400	37600	20300	28950	28659.35	3.26	0	-91	30116	29532	28516	27932	26916	29825	28225	62	8650	500	21420	50	1	12400000	3540	18.50	1.64	12	0.01	1543.00	17383.00	29700	20230809	-3.87	13930	20230406	104.95	29700	-3.87	20230809	13930	104.95	20230406	29700	-3.87	20230809	13930	104.95	20230406	1.87	N	251970	500	62 억		404652	N	N	161	N	00	N