KissMeData/114840/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	160756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28150	-100	5	-0.35	598951100	21175	106.24	28200	28950	27700	36700	19800	28250	28285.98	3.82	0	-2447	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2421	31.07	4.77	12	0.25	906.00	5905.00	32950	20230919	-14.57	8560	20221013	228.86	32950	-14.57	20230919	11850	137.55	20230102	32950	-14.57	20230919	8560	228.86	20221013	2.01	N	114840	500	43 억		328292	N	N	69	N	00	N
3	20230927	150803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28150	-100	5	-0.35	531877900	18795	94.30	28200	28950	27700	36700	19800	28250	28298.90	3.82	0	-1223	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2421	31.07	4.77	12	0.22	906.00	5905.00	32950	20230919	-14.57	8560	20221013	228.86	32950	-14.57	20230919	11850	137.55	20230102	32950	-14.57	20230919	8560	228.86	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
4	20230927	140804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28700	450	2	1.59	471051600	16653	83.55	28200	28950	27700	36700	19800	28250	28286.29	3.82	0	-243	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2468	31.68	4.86	12	0.19	906.00	5905.00	32950	20230919	-12.90	8560	20221013	235.28	32950	-12.90	20230919	11850	142.19	20230102	32950	-12.90	20230919	8560	235.28	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
5	20230927	130754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28200	-50	5	-0.18	218148600	7744	38.85	28200	28750	27700	36700	19800	28250	28170.02	3.82	0	2094	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2425	31.13	4.78	12	0.09	906.00	5905.00	32950	20230919	-14.42	8560	20221013	229.44	32950	-14.42	20230919	11850	137.97	20230102	32950	-14.42	20230919	8560	229.44	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
6	20230927	120753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	0	3	0.00	177647550	6309	31.65	28200	28750	27700	36700	19800	28250	28157.80	3.82	0	2468	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2430	31.18	4.78	12	0.07	906.00	5905.00	32950	20230919	-14.26	8560	20221013	230.02	32950	-14.26	20230919	11850	138.40	20230102	32950	-14.26	20230919	8560	230.02	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
7	20230927	110801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28300	50	2	0.18	163180250	5797	29.09	28200	28750	27700	36700	19800	28250	28149.09	3.82	0	2316	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2434	31.24	4.79	12	0.07	906.00	5905.00	32950	20230919	-14.11	8560	20221013	230.61	32950	-14.11	20230919	11850	138.82	20230102	32950	-14.11	20230919	8560	230.61	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
8	20230927	100756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28300	50	2	0.18	122619900	4366	21.91	28200	28750	27700	36700	19800	28250	28085.18	3.82	0	1823	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2434	31.24	4.79	12	0.05	906.00	5905.00	32950	20230919	-14.11	8560	20221013	230.61	32950	-14.11	20230919	11850	138.82	20230102	32950	-14.11	20230919	8560	230.61	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
9	20230927	090808	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28100	-150	5	-0.53	41415800	1478	7.42	28200	28200	27700	36700	19800	28250	28021.52	3.82	0	763	30050	29150	28700	27800	27350	28925	27575	43	8450	500	19770	50	1	8600972	2417	31.02	4.76	12	0.02	906.00	5905.00	32950	20230919	-14.72	8560	20221013	228.27	32950	-14.72	20230919	11850	137.13	20230102	32950	-14.72	20230919	8560	228.27	20221013	2.01	N	114840	500	43 억		328292	N	N	188	N	00	N
10	20230926	160753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	-950	5	-3.25	574428750	19919	42.22	29500	29600	28250	37950	20450	29200	28838.82	3.90	0	-7150	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2430	31.18	4.78	12	0.23	906.00	5905.00	32950	20230919	-14.26	8560	20221013	230.02	32950	-14.26	20230919	11850	138.40	20230102	32950	-14.26	20230919	8560	230.02	20221013	1.99	N	114840	500	43 억		335705	N	N	188	N	00	N
11	20230926	150754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28550	-650	5	-2.23	495066150	17117	36.28	29500	29600	28350	37950	20450	29200	28922.48	3.90	0	-6295	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2456	31.51	4.83	12	0.20	906.00	5905.00	32950	20230919	-13.35	8560	20221013	233.53	32950	-13.35	20230919	11850	140.93	20230102	32950	-13.35	20230919	8560	233.53	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
12	20230926	140748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28650	-550	5	-1.88	403271450	13893	29.44	29500	29600	28450	37950	20450	29200	29026.95	3.90	0	-5156	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2464	31.62	4.85	12	0.16	906.00	5905.00	32950	20230919	-13.05	8560	20221013	234.70	32950	-13.05	20230919	11850	141.77	20230102	32950	-13.05	20230919	8560	234.70	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
13	20230926	130751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28700	-500	5	-1.71	303971200	10432	22.11	29500	29600	28550	37950	20450	29200	29138.34	3.90	0	-4711	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2468	31.68	4.86	12	0.12	906.00	5905.00	32950	20230919	-12.90	8560	20221013	235.28	32950	-12.90	20230919	11850	142.19	20230102	32950	-12.90	20230919	8560	235.28	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
14	20230926	120756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29050	-150	5	-0.51	201854650	6896	14.62	29500	29600	28750	37950	20450	29200	29271.27	3.90	0	-2943	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2499	32.06	4.92	12	0.08	906.00	5905.00	32950	20230919	-11.84	8560	20221013	239.37	32950	-11.84	20230919	11850	145.15	20230102	32950	-11.84	20230919	8560	239.37	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
15	20230926	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29450	250	2	0.86	144416400	4917	10.42	29500	29600	28900	37950	20450	29200	29370.84	3.90	0	-1520	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2533	32.51	4.99	12	0.06	906.00	5905.00	32950	20230919	-10.62	8560	20221013	244.04	32950	-10.62	20230919	11850	148.52	20230102	32950	-10.62	20230919	8560	244.04	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
16	20230926	100752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29450	250	2	0.86	121249050	4129	8.75	29500	29600	28900	37950	20450	29200	29365.23	3.90	0	-1412	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2533	32.51	4.99	12	0.05	906.00	5905.00	32950	20230919	-10.62	8560	20221013	244.04	32950	-10.62	20230919	11850	148.52	20230102	32950	-10.62	20230919	8560	244.04	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
17	20230926	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	200	2	0.68	13470350	457	0.97	29500	29550	29400	37950	20450	29200	29475.60	3.90	0	-281	30600	29900	28950	28250	27300	30250	28600	43	8750	500	20440	50	1	8600972	2529	32.45	4.98	12	0.01	906.00	5905.00	32950	20230919	-10.77	8560	20221013	243.46	32950	-10.77	20230919	11850	148.10	20230102	32950	-10.77	20230919	8560	243.46	20221013	1.99	N	114840	500	43 억		335705	N	N	20	N	00	N
18	20230925	160753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29200	1200	2	4.29	1376613800	47181	300.06	28000	29650	28000	36400	19600	28000	29177.32	3.92	0	-1116	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2511	32.23	4.94	12	0.55	906.00	5905.00	32950	20230919	-11.38	8560	20221013	241.12	32950	-11.38	20230919	11850	146.41	20230102	32950	-11.38	20230919	8560	241.12	20221013	1.98	N	114840	500	43 억		336777	N	N	20	N	00	N
19	20230925	150756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	1400	2	5.00	1317387600	45160	287.20	28000	29650	28000	36400	19600	28000	29171.58	3.92	0	-1022	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2529	32.45	4.98	12	0.53	906.00	5905.00	32950	20230919	-10.77	8560	20221013	243.46	32950	-10.77	20230919	11850	148.10	20230102	32950	-10.77	20230919	8560	243.46	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
20	20230925	140743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29350	1350	2	4.82	1108157400	38039	241.92	28000	29650	28000	36400	19600	28000	29132.17	3.92	0	-508	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2524	32.40	4.97	12	0.44	906.00	5905.00	32950	20230919	-10.93	8560	20221013	242.87	32950	-10.93	20230919	11850	147.68	20230102	32950	-10.93	20230919	8560	242.87	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
21	20230925	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29200	1200	2	4.29	877257250	30055	191.14	28000	29650	28000	36400	19600	28000	29188.44	3.92	0	874	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2511	32.23	4.94	12	0.35	906.00	5905.00	32950	20230919	-11.38	8560	20221013	241.12	32950	-11.38	20230919	11850	146.41	20230102	32950	-11.38	20230919	8560	241.12	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
22	20230925	120753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29100	1100	2	3.93	756297600	25916	164.82	28000	29650	28000	36400	19600	28000	29182.70	3.92	0	1428	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2503	32.12	4.93	12	0.30	906.00	5905.00	32950	20230919	-11.68	8560	20221013	239.95	32950	-11.68	20230919	11850	145.57	20230102	32950	-11.68	20230919	8560	239.95	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
23	20230925	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29450	1450	2	5.18	550947700	18866	119.98	28000	29650	28000	36400	19600	28000	29203.27	3.92	0	1528	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2533	32.51	4.99	12	0.22	906.00	5905.00	32950	20230919	-10.62	8560	20221013	244.04	32950	-10.62	20230919	11850	148.52	20230102	32950	-10.62	20230919	8560	244.04	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
24	20230925	100750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	1400	2	5.00	358818000	12292	78.17	28000	29650	28000	36400	19600	28000	29191.28	3.92	0	-74	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2529	32.45	4.98	12	0.14	906.00	5905.00	32950	20230919	-10.77	8560	20221013	243.46	32950	-10.77	20230919	11850	148.10	20230102	32950	-10.77	20230919	8560	243.46	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
25	20230925	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	1000	2	3.57	78163100	2731	17.37	28000	29000	28000	36400	19600	28000	28620.92	3.92	0	-1125	29033	28516	28083	27566	27133	28775	27825	43	8400	500	19600	50	1	8600972	2494	32.01	4.91	12	0.03	906.00	5905.00	32950	20230919	-11.99	8560	20221013	238.79	32950	-11.99	20230919	11850	144.73	20230102	32950	-11.99	20230919	8560	238.79	20221013	1.98	N	114840	500	43 억		336777	N	N	45	N	00	N
26	20230922	160815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28000	-150	5	-0.53	433639050	15442	21.29	27700	28600	27650	36550	19750	28150	28082.60	3.91	0	-690	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2408	30.91	4.74	12	0.18	906.00	5905.00	32950	20230919	-15.02	8560	20221013	227.10	32950	-15.02	20230919	11850	136.29	20230102	32950	-15.02	20230919	8560	227.10	20221013	2.05	N	114840	500	43 억		336635	N	N	45	N	00	N
27	20230922	150811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28200	50	2	0.18	396382100	14112	19.45	27700	28600	27650	36550	19750	28150	28088.30	3.91	0	-555	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2425	31.13	4.78	12	0.16	906.00	5905.00	32950	20230919	-14.42	8560	20221013	229.44	32950	-14.42	20230919	11850	137.97	20230102	32950	-14.42	20230919	8560	229.44	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
28	20230922	140809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28300	150	2	0.53	328689550	11711	16.14	27700	28600	27650	36550	19750	28150	28066.74	3.91	0	-455	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2434	31.24	4.79	12	0.14	906.00	5905.00	32950	20230919	-14.11	8560	20221013	230.61	32950	-14.11	20230919	11850	138.82	20230102	32950	-14.11	20230919	8560	230.61	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
29	20230922	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27900	-250	5	-0.89	280783300	10003	13.79	27700	28600	27650	36550	19750	28150	28069.91	3.91	0	-912	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2400	30.79	4.72	12	0.12	906.00	5905.00	32950	20230919	-15.33	8560	20221013	225.93	32950	-15.33	20230919	11850	135.44	20230102	32950	-15.33	20230919	8560	225.93	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
30	20230922	120720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27850	-300	5	-1.07	261845550	9324	12.85	27700	28600	27650	36550	19750	28150	28082.96	3.91	0	-1028	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2395	30.74	4.72	12	0.11	906.00	5905.00	32950	20230919	-15.48	8560	20221013	225.35	32950	-15.48	20230919	11850	135.02	20230102	32950	-15.48	20230919	8560	225.35	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
31	20230922	110717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27950	-200	5	-0.71	230771150	8211	11.32	27700	28600	27650	36550	19750	28150	28105.12	3.91	0	-992	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2404	30.85	4.73	12	0.10	906.00	5905.00	32950	20230919	-15.17	8560	20221013	226.52	32950	-15.17	20230919	11850	135.86	20230102	32950	-15.17	20230919	8560	226.52	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
32	20230922	100717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-450	5	-1.60	162134550	5766	7.95	27700	28600	27650	36550	19750	28150	28119.07	3.91	0	-1689	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2382	30.57	4.69	12	0.07	906.00	5905.00	32950	20230919	-15.93	8560	20221013	223.60	32950	-15.93	20230919	11850	133.76	20230102	32950	-15.93	20230919	8560	223.60	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
33	20230922	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28450	300	2	1.07	14126100	508	0.70	27700	28450	27700	36550	19750	28150	27807.28	3.91	0	21	31016	29582	28716	27282	26416	29150	26850	43	8400	500	19700	50	1	8600972	2447	31.40	4.82	12	0.01	906.00	5905.00	32950	20230919	-13.66	8560	20221013	232.36	32950	-13.66	20230919	11850	140.08	20230102	32950	-13.66	20230919	8560	232.36	20221013	2.05	N	114840	500	43 억		336635	N	N	4	N	00	N
34	20230921	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28150	-1700	5	-5.70	2057542950	72047	149.37	29350	30150	27850	38800	20900	29850	28558.66	3.79	0	11733	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2421	31.07	4.77	12	0.84	906.00	5905.00	32950	20230919	-14.57	8560	20221013	228.86	32950	-14.57	20230919	11850	137.55	20230102	32950	-14.57	20230919	8560	228.86	20221013	2.06	N	114840	500	43 억		325803	N	N	4	N	00	N
35	20230921	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	-1450	5	-4.86	1922529700	67261	139.45	29350	30150	27850	38800	20900	29850	28583.11	3.79	0	11058	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2443	31.35	4.81	12	0.78	906.00	5905.00	32950	20230919	-13.81	8560	20221013	231.78	32950	-13.81	20230919	11850	139.66	20230102	32950	-13.81	20230919	8560	231.78	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
36	20230921	140716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28450	-1400	5	-4.69	1571382000	54856	113.73	29350	30150	27850	38800	20900	29850	28645.56	3.79	0	10634	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2447	31.40	4.82	12	0.64	906.00	5905.00	32950	20230919	-13.66	8560	20221013	232.36	32950	-13.66	20230919	11850	140.08	20230102	32950	-13.66	20230919	8560	232.36	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
37	20230921	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	-1450	5	-4.86	1127306000	39083	81.03	29350	30150	28000	38800	20900	29850	28843.87	3.79	0	7947	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2443	31.35	4.81	12	0.45	906.00	5905.00	32950	20230919	-13.81	8560	20221013	231.78	32950	-13.81	20230919	11850	139.66	20230102	32950	-13.81	20230919	8560	231.78	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
38	20230921	120702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28400	-1450	5	-4.86	786582150	27008	55.99	29350	30150	28300	38800	20900	29850	29124.02	3.79	0	4447	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2443	31.35	4.81	12	0.31	906.00	5905.00	32950	20230919	-13.81	8560	20221013	231.78	32950	-13.81	20230919	11850	139.66	20230102	32950	-13.81	20230919	8560	231.78	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
39	20230921	110721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29350	-500	5	-1.68	487681950	16580	34.37	29350	30150	28850	38800	20900	29850	29413.84	3.79	0	3003	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2524	32.40	4.97	12	0.19	906.00	5905.00	32950	20230919	-10.93	8560	20221013	242.87	32950	-10.93	20230919	11850	147.68	20230102	32950	-10.93	20230919	8560	242.87	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
40	20230921	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29600	-250	5	-0.84	232367800	7847	16.27	29350	30150	29350	38800	20900	29850	29612.28	3.79	0	3633	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2546	32.67	5.01	12	0.09	906.00	5905.00	32950	20230919	-10.17	8560	20221013	245.79	32950	-10.17	20230919	11850	149.79	20230102	32950	-10.17	20230919	8560	245.79	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
41	20230921	090712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29700	-150	5	-0.50	14164350	481	1.00	29350	29700	29350	38800	20900	29850	29446.88	3.79	0	81	31150	30500	29900	29250	28650	30825	29575	43	8950	500	20890	50	1	8600972	2554	32.78	5.03	12	0.01	906.00	5905.00	32950	20230919	-9.86	8560	20221013	246.96	32950	-9.86	20230919	11850	150.63	20230102	32950	-9.86	20230919	8560	246.96	20221013	2.06	N	114840	500	43 억		325803	N	N	47	N	00	N
42	20230920	160715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29850	-100	5	-0.33	1443175950	48131	27.87	29600	30550	29300	38900	21000	29950	29984.45	3.84	0	-1888	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2567	32.95	5.06	12	0.56	906.00	5905.00	32950	20230919	-9.41	8560	20221013	248.71	32950	-9.41	20230919	11850	151.90	20230102	32950	-9.41	20230919	8560	248.71	20221013	1.90	N	114840	500	43 억		330272	N	N	47	N	00	N
43	20230920	150657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29950	0	3	0.00	1377433950	45930	26.59	29600	30550	29300	38900	21000	29950	29989.86	3.84	0	-1688	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2576	33.06	5.07	12	0.53	906.00	5905.00	32950	20230919	-9.10	8560	20221013	249.88	32950	-9.10	20230919	11850	152.74	20230102	32950	-9.10	20230919	8560	249.88	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
44	20230920	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29950	0	3	0.00	1194119350	39764	23.02	29600	30550	29300	38900	21000	29950	30030.18	3.84	0	-1872	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2576	33.06	5.07	12	0.46	906.00	5905.00	32950	20230919	-9.10	8560	20221013	249.88	32950	-9.10	20230919	11850	152.74	20230102	32950	-9.10	20230919	8560	249.88	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
45	20230920	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30050	100	2	0.33	932001350	30958	17.92	29600	30550	29300	38900	21000	29950	30105.39	3.84	0	-645	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2585	33.17	5.09	12	0.36	906.00	5905.00	32950	20230919	-8.80	8560	20221013	251.05	32950	-8.80	20230919	11850	153.59	20230102	32950	-8.80	20230919	8560	251.05	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
46	20230920	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30200	250	2	0.83	692716000	23075	13.36	29600	30500	29300	38900	21000	29950	30020.22	3.84	0	1206	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2597	33.33	5.11	12	0.27	906.00	5905.00	32950	20230919	-8.35	8560	20221013	252.80	32950	-8.35	20230919	11850	154.85	20230102	32950	-8.35	20230919	8560	252.80	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
47	20230920	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30450	500	2	1.67	465556150	15530	8.99	29600	30500	29300	38900	21000	29950	29977.88	3.84	0	1333	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2619	33.61	5.16	12	0.18	906.00	5905.00	32950	20230919	-7.59	8560	20221013	255.72	32950	-7.59	20230919	11850	156.96	20230102	32950	-7.59	20230919	8560	255.72	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
48	20230920	100653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	-550	5	-1.84	188648550	6392	3.70	29600	30100	29300	38900	21000	29950	29512.61	3.84	0	316	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2529	32.45	4.98	12	0.07	906.00	5905.00	32950	20230919	-10.77	8560	20221013	243.46	32950	-10.77	20230919	11850	148.10	20230102	32950	-10.77	20230919	8560	243.46	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
49	20230920	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29650	-300	5	-1.00	20984000	707	0.41	29600	30100	29600	38900	21000	29950	29676.86	3.84	0	25	34316	32132	30766	28582	27216	31450	27900	43	8950	500	20960	50	1	8600972	2550	32.73	5.02	12	0.01	906.00	5905.00	32950	20230919	-10.02	8560	20221013	246.38	32950	-10.02	20230919	11850	150.21	20230102	32950	-10.02	20230919	8560	246.38	20221013	1.90	N	114840	500	43 억		330272	N	N	503	N	00	N
50	20230919	160658	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29950	-1950	5	-6.11	5248320200	172137	132.34	32300	32950	29400	41450	22350	31900	30493.65	3.95	0	-39180	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2576	33.06	5.07	12	2.00	906.00	5905.00	32950	20230919	-9.10	8560	20221013	249.88	32950	-9.10	20230919	11850	152.74	20230102	32950	-9.10	20230919	8560	249.88	20221013	1.91	N	114840	500	43 억		339488	N	N	503	N	00	N
51	20230919	150700	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	30450	-1450	5	-4.55	5026748800	164794	126.70	32300	32950	29400	41450	22350	31900	30503.20	3.95	0	-36658	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2619	33.61	5.16	12	1.92	906.00	5905.00	32950	20230919	-7.59	8560	20221013	255.72	32950	-7.59	20230919	11850	156.96	20230102	32950	-7.59	20230919	8560	255.72	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
52	20230919	140659	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29900	-2000	5	-6.27	4337265600	141746	108.98	32300	32950	29400	41450	22350	31900	30598.83	3.95	0	-27808	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2572	33.00	5.06	12	1.65	906.00	5905.00	32950	20230919	-9.26	8560	20221013	249.30	32950	-9.26	20230919	11850	152.32	20230102	32950	-9.26	20230919	8560	249.30	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
53	20230919	130648	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	30050	-1850	5	-5.80	3393339600	110683	85.09	32300	32950	29400	41450	22350	31900	30658.15	3.95	0	-13584	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2585	33.17	5.09	12	1.29	906.00	5905.00	32950	20230919	-8.80	8560	20221013	251.05	32950	-8.80	20230919	11850	153.59	20230102	32950	-8.80	20230919	8560	251.05	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
54	20230919	120705	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	29800	-2100	5	-6.58	3050529300	99208	76.27	32300	32950	29400	41450	22350	31900	30748.79	3.95	0	-14005	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2563	32.89	5.05	12	1.15	906.00	5905.00	32950	20230919	-9.56	8560	20221013	248.13	32950	-9.56	20230919	11850	151.48	20230102	32950	-9.56	20230919	8560	248.13	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
55	20230919	110706	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	30300	-1600	5	-5.02	2262752000	72851	56.01	32300	32950	30050	41450	22350	31900	31059.96	3.95	0	-14882	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2606	33.44	5.13	12	0.85	906.00	5905.00	32950	20230919	-8.04	8560	20221013	253.97	32950	-8.04	20230919	11850	155.70	20230102	32950	-8.04	20230919	8560	253.97	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
56	20230919	100701	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	30200	-1700	5	-5.33	1275420400	40770	31.34	32300	32950	30050	41450	22350	31900	31283.26	3.95	0	-3641	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2597	33.33	5.11	12	0.47	906.00	5905.00	32950	20230919	-8.35	8560	20221013	252.80	32950	-8.35	20230919	11850	154.85	20230102	32950	-8.35	20230919	8560	252.80	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
57	20230919	090655	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	31900	0	3	0.00	327042850	10122	7.78	32300	32950	31300	41450	22350	31900	32310.22	3.95	0	-2082	34333	33116	30983	29766	27633	33725	30375	43	9550	500	22330	50	1	8600972	2744	35.21	5.40	12	0.12	906.00	5905.00	32950	20230919	-3.19	8560	20221013	272.66	32950	-3.19	20230919	11850	169.20	20230102	32950	-3.19	20230919	8560	272.66	20221013	1.91	N	114840	500	43 억		339488	N	N	0	N	00	N
58	20230918	160700	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	31900	2400	2	8.14	3995189200	129817	315.11	29500	32200	28850	38350	20650	29500	30770.68	3.57	0	29299	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2744	35.21	5.40	12	1.51	906.00	5905.00	32200	20230918	-0.93	8560	20221013	272.66	32200	-0.93	20230918	11850	169.20	20230102	32200	-0.93	20230918	8560	272.66	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
59	20230918	150658	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	32100	2600	2	8.81	3746821450	122029	296.21	29500	32150	28850	38350	20650	29500	30704.35	3.57	0	28829	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2761	35.43	5.44	12	1.42	906.00	5905.00	32150	20230918	-0.16	8560	20221013	275.00	32150	-0.16	20230918	11850	170.89	20230102	32150	-0.16	20230918	8560	275.00	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
60	20230918	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	31150	1650	2	5.59	2474194250	81599	198.07	29500	31200	28850	38350	20650	29500	30321.38	3.57	0	34419	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2679	34.38	5.28	12	0.95	906.00	5905.00	31250	20230828	-0.32	8560	20221013	263.90	31250	-0.32	20230828	11850	162.87	20230102	31250	-0.32	20230828	8560	263.90	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
61	20230918	130658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30600	1100	2	3.73	1723948000	57196	138.84	29500	30650	28850	38350	20650	29500	30141.06	3.57	0	21955	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2632	33.77	5.18	12	0.66	906.00	5905.00	31250	20230828	-2.08	8560	20221013	257.48	31250	-2.08	20230828	11850	158.23	20230102	31250	-2.08	20230828	8560	257.48	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
62	20230918	120701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30350	850	2	2.88	1521244500	50560	122.73	29500	30550	28850	38350	20650	29500	30087.91	3.57	0	19676	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2610	33.50	5.14	12	0.59	906.00	5905.00	31250	20230828	-2.88	8560	20221013	254.56	31250	-2.88	20230828	11850	156.12	20230102	31250	-2.88	20230828	8560	254.56	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
63	20230918	110652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30100	600	2	2.03	1258055700	41863	101.62	29500	30400	28850	38350	20650	29500	30051.73	3.57	0	17594	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2589	33.22	5.10	12	0.49	906.00	5905.00	31250	20230828	-3.68	8560	20221013	251.64	31250	-3.68	20230828	11850	154.01	20230102	31250	-3.68	20230828	8560	251.64	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
64	20230918	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30200	700	2	2.37	473887550	15885	38.56	29500	30200	28850	38350	20650	29500	29832.39	3.57	0	786	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2597	33.33	5.11	12	0.18	906.00	5905.00	31250	20230828	-3.36	8560	20221013	252.80	31250	-3.36	20230828	11850	154.85	20230102	31250	-3.36	20230828	8560	252.80	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
65	20230918	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29200	-300	5	-1.02	29684650	1013	2.46	29500	29500	29000	38350	20650	29500	29303.70	3.57	0	-121	30900	30200	29550	28850	28200	30175	28825	43	8850	500	20650	50	1	8600972	2511	32.23	4.94	12	0.01	906.00	5905.00	31250	20230828	-6.56	8560	20221013	241.12	31250	-6.56	20230828	11850	146.41	20230102	31250	-6.56	20230828	8560	241.12	20221013	1.97	N	114840	500	43 억		306700	N	N	139	N	00	N
66	20230915	160655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	0	3	0.00	1207036300	40897	77.24	29500	30250	28900	38350	20650	29500	29514.05	3.60	0	-2875	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2537	32.56	5.00	12	0.48	906.00	5905.00	31250	20230828	-5.60	8560	20221013	244.63	31250	-5.60	20230828	11850	148.95	20230102	31250	-5.60	20230828	8560	244.63	20221013	2.00	N	114840	500	43 억		309772	N	N	139	N	00	N
67	20230915	150654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29550	50	2	0.17	1107942750	37538	70.90	29500	30250	28900	38350	20650	29500	29515.23	3.60	0	-2451	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2542	32.62	5.00	12	0.44	906.00	5905.00	31250	20230828	-5.44	8560	20221013	245.21	31250	-5.44	20230828	11850	149.37	20230102	31250	-5.44	20230828	8560	245.21	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
68	20230915	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29600	100	2	0.34	1009027850	34191	64.58	29500	30250	28900	38350	20650	29500	29511.50	3.60	0	-1979	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2546	32.67	5.01	12	0.40	906.00	5905.00	31250	20230828	-5.28	8560	20221013	245.79	31250	-5.28	20230828	11850	149.79	20230102	31250	-5.28	20230828	8560	245.79	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
69	20230915	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29550	50	2	0.17	808173950	27385	51.72	29500	30250	28900	38350	20650	29500	29511.56	3.60	0	-702	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2542	32.62	5.00	12	0.32	906.00	5905.00	31250	20230828	-5.44	8560	20221013	245.21	31250	-5.44	20230828	11850	149.37	20230102	31250	-5.44	20230828	8560	245.21	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
70	20230915	120657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29650	150	2	0.51	728345050	24689	46.63	29500	30250	28900	38350	20650	29500	29500.79	3.60	0	-93	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2550	32.73	5.02	12	0.29	906.00	5905.00	31250	20230828	-5.12	8560	20221013	246.38	31250	-5.12	20230828	11850	150.21	20230102	31250	-5.12	20230828	8560	246.38	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
71	20230915	110701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29650	150	2	0.51	624075100	21152	39.95	29500	30250	28900	38350	20650	29500	29504.31	3.60	0	-555	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2550	32.73	5.02	12	0.25	906.00	5905.00	31250	20230828	-5.12	8560	20221013	246.38	31250	-5.12	20230828	11850	150.21	20230102	31250	-5.12	20230828	8560	246.38	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
72	20230915	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29350	-150	5	-0.51	455293500	15433	29.15	29500	30250	28900	38350	20650	29500	29501.30	3.60	0	-2735	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2524	32.40	4.97	12	0.18	906.00	5905.00	31250	20230828	-6.08	8560	20221013	242.87	31250	-6.08	20230828	11850	147.68	20230102	31250	-6.08	20230828	8560	242.87	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
73	20230915	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29350	-150	5	-0.51	49817750	1705	3.22	29500	29500	29000	38350	20650	29500	29218.62	3.60	0	-1295	30833	30166	28883	28216	26933	30500	28550	43	8850	500	20650	50	1	8600972	2524	32.40	4.97	12	0.02	906.00	5905.00	31250	20230828	-6.08	8560	20221013	242.87	31250	-6.08	20230828	11850	147.68	20230102	31250	-6.08	20230828	8560	242.87	20221013	2.00	N	114840	500	43 억		309772	N	N	0	N	00	N
74	20230914	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	1900	2	6.88	1528616700	52857	69.54	27600	29550	27600	35850	19350	27600	28919.85	3.48	0	3274	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2537	32.56	5.00	12	0.61	906.00	5905.00	31250	20230828	-5.60	8560	20221013	244.63	31250	-5.60	20230828	11850	148.95	20230102	31250	-5.60	20230828	8560	244.63	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
75	20230914	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29450	1850	2	6.70	1477533950	51124	67.26	27600	29550	27600	35850	19350	27600	28900.98	3.48	0	3708	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2533	32.51	4.99	12	0.59	906.00	5905.00	31250	20230828	-5.76	8560	20221013	244.04	31250	-5.76	20230828	11850	148.52	20230102	31250	-5.76	20230828	8560	244.04	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
76	20230914	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	1900	2	6.88	1335856650	46305	60.92	27600	29550	27600	35850	19350	27600	28849.08	3.48	0	3404	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2537	32.56	5.00	12	0.54	906.00	5905.00	31250	20230828	-5.60	8560	20221013	244.63	31250	-5.60	20230828	11850	148.95	20230102	31250	-5.60	20230828	8560	244.63	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
77	20230914	130636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29450	1850	2	6.70	1118540250	38930	51.21	27600	29450	27600	35850	19350	27600	28732.09	3.48	0	3103	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2533	32.51	4.99	12	0.45	906.00	5905.00	31250	20230828	-5.76	8560	20221013	244.04	31250	-5.76	20230828	11850	148.52	20230102	31250	-5.76	20230828	8560	244.04	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
78	20230914	120645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29050	1450	2	5.25	939703650	32824	43.18	27600	29300	27600	35850	19350	27600	28628.55	3.48	0	1617	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2499	32.06	4.92	12	0.38	906.00	5905.00	31250	20230828	-7.04	8560	20221013	239.37	31250	-7.04	20230828	11850	145.15	20230102	31250	-7.04	20230828	8560	239.37	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
79	20230914	110639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28750	1150	2	4.17	589797050	20757	27.31	27600	28950	27600	35850	19350	27600	28414.37	3.48	0	-1602	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2473	31.73	4.87	12	0.24	906.00	5905.00	31250	20230828	-8.00	8560	20221013	235.86	31250	-8.00	20230828	11850	142.62	20230102	31250	-8.00	20230828	8560	235.86	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
80	20230914	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28050	450	2	1.63	76607550	2752	3.62	27600	28100	27600	35850	19350	27600	27837.05	3.48	0	252	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2413	30.96	4.75	12	0.03	906.00	5905.00	31250	20230828	-10.24	8560	20221013	227.69	31250	-10.24	20230828	11850	136.71	20230102	31250	-10.24	20230828	8560	227.69	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
81	20230914	090646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	0	3	0.00	8338000	302	0.40	27600	27700	27600	35850	19350	27600	27609.27	3.48	0	-22	29200	28400	27700	26900	26200	28050	26550	43	8250	500	19320	50	1	8600972	2374	30.46	4.67	12	0.00	906.00	5905.00	31250	20230828	-11.68	8560	20221013	222.43	31250	-11.68	20230828	11850	132.91	20230102	31250	-11.68	20230828	8560	222.43	20221013	2.01	N	114840	500	43 억		298920	N	N	102	N	00	N
82	20230913	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	-450	5	-1.60	2095641150	75984	194.91	28150	28500	27000	36450	19650	28050	27579.91	3.39	0	3373	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2374	30.46	4.67	12	0.88	906.00	5905.00	31250	20230828	-11.68	8560	20221013	222.43	31250	-11.68	20230828	11850	132.91	20230102	31250	-11.68	20230828	8560	222.43	20221013	1.93	N	114840	500	43 억		291916	N	N	102	N	00	N
83	20230913	150644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27650	-400	5	-1.43	2029315050	73582	188.74	28150	28500	27000	36450	19650	28050	27578.86	3.39	0	3326	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2378	30.52	4.68	12	0.86	906.00	5905.00	31250	20230828	-11.52	8560	20221013	223.01	31250	-11.52	20230828	11850	133.33	20230102	31250	-11.52	20230828	8560	223.01	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
84	20230913	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27800	-250	5	-0.89	1826157300	66269	169.99	28150	28500	27000	36450	19650	28050	27556.62	3.39	0	3617	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2391	30.68	4.71	12	0.77	906.00	5905.00	31250	20230828	-11.04	8560	20221013	224.77	31250	-11.04	20230828	11850	134.60	20230102	31250	-11.04	20230828	8560	224.77	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
85	20230913	130630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27650	-400	5	-1.43	1619546100	58818	150.87	28150	28500	27000	36450	19650	28050	27534.74	3.39	0	2764	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2378	30.52	4.68	12	0.68	906.00	5905.00	31250	20230828	-11.52	8560	20221013	223.01	31250	-11.52	20230828	11850	133.33	20230102	31250	-11.52	20230828	8560	223.01	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
86	20230913	120648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27550	-500	5	-1.78	1415028450	51399	131.84	28150	28500	27000	36450	19650	28050	27530.12	3.39	0	1613	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2370	30.41	4.67	12	0.60	906.00	5905.00	31250	20230828	-11.84	8560	20221013	221.85	31250	-11.84	20230828	11850	132.49	20230102	31250	-11.84	20230828	8560	221.85	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
87	20230913	110647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27250	-800	5	-2.85	952745000	34525	88.56	28150	28500	27000	36450	19650	28050	27595.60	3.39	0	-1772	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2344	30.08	4.61	12	0.40	906.00	5905.00	31250	20230828	-12.80	8560	20221013	218.34	31250	-12.80	20230828	11850	129.96	20230102	31250	-12.80	20230828	8560	218.34	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
88	20230913	100639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27900	-150	5	-0.53	327883450	11681	29.96	28150	28500	27700	36450	19650	28050	28069.84	3.39	0	-2100	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2400	30.79	4.72	12	0.14	906.00	5905.00	31250	20230828	-10.72	8560	20221013	225.93	31250	-10.72	20230828	11850	135.44	20230102	31250	-10.72	20230828	8560	225.93	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
89	20230913	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28100	50	2	0.18	39068900	1395	3.58	28150	28150	27850	36450	19650	28050	28005.91	3.39	0	25	30716	29382	28716	27382	26716	29050	27050	43	8400	500	19630	50	1	8600972	2417	31.02	4.76	12	0.02	906.00	5905.00	31250	20230828	-10.08	8560	20221013	228.27	31250	-10.08	20230828	11850	137.13	20230102	31250	-10.08	20230828	8560	228.27	20221013	1.93	N	114840	500	43 억		291916	N	N	75	N	00	N
90	20230912	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28050	-1550	5	-5.24	1117142300	38719	58.06	29550	30050	28050	38450	20750	29600	28862.11	3.42	0	-1448	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2413	30.96	4.75	12	0.45	906.00	5905.00	31250	20230828	-10.24	8560	20221013	227.69	31250	-10.24	20230828	11850	136.71	20230102	31250	-10.24	20230828	8560	227.69	20221013	1.88	N	114840	500	43 억		293959	N	N	75	N	00	N
91	20230912	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28600	-1000	5	-3.38	958182000	33073	49.59	29550	30050	28400	38450	20750	29600	28971.65	3.42	0	-2110	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2460	31.57	4.84	12	0.38	906.00	5905.00	31250	20230828	-8.48	8560	20221013	234.11	31250	-8.48	20230828	11850	141.35	20230102	31250	-8.48	20230828	8560	234.11	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
92	20230912	140636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28750	-850	5	-2.87	770988550	26527	39.78	29550	30050	28700	38450	20750	29600	29064.21	3.42	0	-2042	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2473	31.73	4.87	12	0.31	906.00	5905.00	31250	20230828	-8.00	8560	20221013	235.86	31250	-8.00	20230828	11850	142.62	20230102	31250	-8.00	20230828	8560	235.86	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
93	20230912	130630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28950	-650	5	-2.20	694967450	23890	35.82	29550	30050	28700	38450	20750	29600	29090.22	3.42	0	-881	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2490	31.95	4.90	12	0.28	906.00	5905.00	31250	20230828	-7.36	8560	20221013	238.20	31250	-7.36	20230828	11850	144.30	20230102	31250	-7.36	20230828	8560	238.20	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
94	20230912	120625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28950	-650	5	-2.20	632684350	21732	32.59	29550	30050	28700	38450	20750	29600	29112.94	3.42	0	-424	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2490	31.95	4.90	12	0.25	906.00	5905.00	31250	20230828	-7.36	8560	20221013	238.20	31250	-7.36	20230828	11850	144.30	20230102	31250	-7.36	20230828	8560	238.20	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
95	20230912	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29100	-500	5	-1.69	437268200	14970	22.45	29550	30050	28800	38450	20750	29600	29209.53	3.42	0	-765	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2503	32.12	4.93	12	0.17	906.00	5905.00	31250	20230828	-6.88	8560	20221013	239.95	31250	-6.88	20230828	11850	145.57	20230102	31250	-6.88	20230828	8560	239.95	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
96	20230912	100628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	-350	5	-1.18	360354400	12329	18.49	29550	30050	28800	38450	20750	29600	29228.07	3.42	0	-595	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2516	32.28	4.95	12	0.14	906.00	5905.00	31250	20230828	-6.40	8560	20221013	241.71	31250	-6.40	20230828	11850	146.84	20230102	31250	-6.40	20230828	8560	241.71	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
97	20230912	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29600	0	3	0.00	11167000	378	0.57	29550	29600	29500	38450	20750	29600	29541.71	3.42	0	-146	31233	30416	29933	29116	28633	30175	28875	43	8850	500	20720	50	1	8600972	2546	32.67	5.01	12	0.00	906.00	5905.00	31250	20230828	-5.28	8560	20221013	245.79	31250	-5.28	20230828	11850	149.79	20230102	31250	-5.28	20230828	8560	245.79	20221013	1.88	N	114840	500	43 억		293959	N	N	140	N	00	N
98	20230911	160626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29600	-900	5	-2.95	1984695600	66431	59.25	30750	30750	29450	39650	21350	30500	29876.37	3.62	0	-17283	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2546	32.67	5.01	12	0.77	906.00	5905.00	31250	20230828	-5.28	8560	20221013	245.79	31250	-5.28	20230828	11850	149.79	20230102	31250	-5.28	20230828	8560	245.79	20221013	1.82	N	114840	500	43 억		311083	N	N	140	N	00	N
99	20230911	150633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29700	-800	5	-2.62	1917812500	64176	57.24	30750	30750	29450	39650	21350	30500	29883.64	3.62	0	-16638	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2554	32.78	5.03	12	0.75	906.00	5905.00	31250	20230828	-4.96	8560	20221013	246.96	31250	-4.96	20230828	11850	150.63	20230102	31250	-4.96	20230828	8560	246.96	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
100	20230911	140641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29600	-900	5	-2.95	1620431400	54147	48.29	30750	30750	29450	39650	21350	30500	29926.52	3.62	0	-13834	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2546	32.67	5.01	12	0.63	906.00	5905.00	31250	20230828	-5.28	8560	20221013	245.79	31250	-5.28	20230828	11850	149.79	20230102	31250	-5.28	20230828	8560	245.79	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
101	20230911	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29650	-850	5	-2.79	1234315100	41103	36.66	30750	30750	29450	39650	21350	30500	30029.81	3.62	0	-8513	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2550	32.73	5.02	12	0.48	906.00	5905.00	31250	20230828	-5.12	8560	20221013	246.38	31250	-5.12	20230828	11850	150.21	20230102	31250	-5.12	20230828	8560	246.38	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
102	20230911	120626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30350	-150	5	-0.49	932512250	31028	27.67	30750	30750	29450	39650	21350	30500	30053.89	3.62	0	-4964	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2610	33.50	5.14	12	0.36	906.00	5905.00	31250	20230828	-2.88	8560	20221013	254.56	31250	-2.88	20230828	11850	156.12	20230102	31250	-2.88	20230828	8560	254.56	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
103	20230911	110617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30050	-450	5	-1.48	677712250	22671	20.22	30750	30750	29450	39650	21350	30500	29893.35	3.62	0	-1884	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2585	33.17	5.09	12	0.26	906.00	5905.00	31250	20230828	-3.84	8560	20221013	251.05	31250	-3.84	20230828	11850	153.59	20230102	31250	-3.84	20230828	8560	251.05	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
104	20230911	100618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29800	-700	5	-2.30	554299100	18560	16.55	30750	30750	29450	39650	21350	30500	29865.25	3.62	0	-1508	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2563	32.89	5.05	12	0.22	906.00	5905.00	31250	20230828	-4.64	8560	20221013	248.13	31250	-4.64	20230828	11850	151.48	20230102	31250	-4.64	20230828	8560	248.13	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
105	20230911	090615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29900	-600	5	-1.97	213593200	7125	6.35	30750	30750	29450	39650	21350	30500	29977.99	3.62	0	-533	32500	31500	29850	28850	27200	32000	29350	43	9150	500	21350	50	1	8600972	2572	33.00	5.06	12	0.08	906.00	5905.00	31250	20230828	-4.32	8560	20221013	249.30	31250	-4.32	20230828	11850	152.32	20230102	31250	-4.32	20230828	8560	249.30	20221013	1.82	N	114840	500	43 억		311083	N	N	322	N	00	N
106	20230908	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30500	1800	2	6.27	3374171200	112059	260.91	28600	30850	28200	37300	20100	28700	30111.07	3.59	0	2236	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2623	33.66	5.17	12	1.30	906.00	5905.00	31250	20230828	-2.40	8560	20221013	256.31	31250	-2.40	20230828	11850	157.38	20230102	31250	-2.40	20230828	8560	256.31	20221013	1.79	N	114840	500	43 억		308349	N	N	322	N	00	N
107	20230908	150630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30800	2100	2	7.32	2900250850	96449	224.57	28600	30850	28200	37300	20100	28700	30071.30	3.59	0	-600	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2649	34.00	5.22	12	1.12	906.00	5905.00	31250	20230828	-1.44	8560	20221013	259.81	31250	-1.44	20230828	11850	159.92	20230102	31250	-1.44	20230828	8560	259.81	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
108	20230908	140625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30750	2050	2	7.14	2398542950	80085	186.47	28600	30850	28200	37300	20100	28700	29951.06	3.59	0	2930	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2645	33.94	5.21	12	0.93	906.00	5905.00	31250	20230828	-1.60	8560	20221013	259.23	31250	-1.60	20230828	11850	159.49	20230102	31250	-1.60	20230828	8560	259.23	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
109	20230908	130631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29900	1200	2	4.18	1212018600	41132	95.77	28600	30250	28200	37300	20100	28700	29467.87	3.59	0	4367	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2572	33.00	5.06	12	0.48	906.00	5905.00	31250	20230828	-4.32	8560	20221013	249.30	31250	-4.32	20230828	11850	152.32	20230102	31250	-4.32	20230828	8560	249.30	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
110	20230908	120639	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	700	2	2.44	555961150	19136	44.56	28600	29550	28200	37300	20100	28700	29054.45	3.59	0	4774	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2529	32.45	4.98	12	0.22	906.00	5905.00	31250	20230828	-5.92	8560	20221013	243.46	31250	-5.92	20230828	11850	148.10	20230102	31250	-5.92	20230828	8560	243.46	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
111	20230908	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	300	2	1.05	384005000	13214	30.77	28600	29550	28200	37300	20100	28700	29062.39	3.59	0	1001	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2494	32.01	4.91	12	0.15	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
112	20230908	100628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	800	2	2.79	333238950	11472	26.71	28600	29550	28200	37300	20100	28700	29050.16	3.59	0	769	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2537	32.56	5.00	12	0.13	906.00	5905.00	31250	20230828	-5.60	8560	20221013	244.63	31250	-5.60	20230828	11850	148.95	20230102	31250	-5.60	20230828	8560	244.63	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
113	20230908	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	-200	5	-0.70	15454100	545	1.27	28600	28600	28200	37300	20100	28700	28305.47	3.59	0	160	29866	29282	28766	28182	27666	29025	27925	43	8600	500	20090	50	1	8600972	2451	31.46	4.83	12	0.01	906.00	5905.00	31250	20230828	-8.80	8560	20221013	232.94	31250	-8.80	20230828	11850	140.51	20230102	31250	-8.80	20230828	8560	232.94	20221013	1.79	N	114840	500	43 억		308349	N	N	491	N	00	N
114	20230907	160623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28700	-550	5	-1.88	1232582850	42946	38.04	28850	29350	28250	38000	20500	29250	28700.76	3.64	0	-5370	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2468	31.68	4.86	12	0.50	906.00	5905.00	31250	20230828	-8.16	8560	20221013	235.28	31250	-8.16	20230828	11850	142.19	20230102	31250	-8.16	20230828	8560	235.28	20221013	1.78	N	114840	500	43 억		313105	N	N	491	N	00	N
115	20230907	150629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28700	-550	5	-1.88	1162998850	40524	35.89	28850	29350	28250	38000	20500	29250	28699.01	3.64	0	-4283	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2468	31.68	4.86	12	0.47	906.00	5905.00	31250	20230828	-8.16	8560	20221013	235.28	31250	-8.16	20230828	11850	142.19	20230102	31250	-8.16	20230828	8560	235.28	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
116	20230907	140624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28700	-550	5	-1.88	921836250	32056	28.39	28850	29350	28250	38000	20500	29250	28757.06	3.64	0	-5322	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2468	31.68	4.86	12	0.37	906.00	5905.00	31250	20230828	-8.16	8560	20221013	235.28	31250	-8.16	20230828	11850	142.19	20230102	31250	-8.16	20230828	8560	235.28	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
117	20230907	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	-250	5	-0.85	719827550	25043	22.18	28850	29350	28250	38000	20500	29250	28743.66	3.64	0	-4301	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2494	32.01	4.91	12	0.29	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
118	20230907	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29050	-200	5	-0.68	597292900	20835	18.46	28850	29250	28250	38000	20500	29250	28667.77	3.64	0	-2538	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2499	32.06	4.92	12	0.24	906.00	5905.00	31250	20230828	-7.04	8560	20221013	239.37	31250	-7.04	20230828	11850	145.15	20230102	31250	-7.04	20230828	8560	239.37	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
119	20230907	110628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29150	-100	5	-0.34	487792850	17056	15.11	28850	29250	28250	38000	20500	29250	28599.49	3.64	0	-838	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2507	32.17	4.94	12	0.20	906.00	5905.00	31250	20230828	-6.72	8560	20221013	240.54	31250	-6.72	20230828	11850	145.99	20230102	31250	-6.72	20230828	8560	240.54	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
120	20230907	100627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28450	-800	5	-2.74	251209150	8789	7.79	28850	29250	28250	38000	20500	29250	28582.22	3.64	0	-1063	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2447	31.40	4.82	12	0.10	906.00	5905.00	31250	20230828	-8.96	8560	20221013	232.36	31250	-8.96	20230828	11850	140.08	20230102	31250	-8.96	20230828	8560	232.36	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
121	20230907	090636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29150	-100	5	-0.34	18737450	648	0.57	28850	29250	28750	38000	20500	29250	28915.82	3.64	0	103	31216	30232	28866	27882	26516	30725	28375	43	8750	500	20470	50	1	8600972	2507	32.17	4.94	12	0.01	906.00	5905.00	31250	20230828	-6.72	8560	20221013	240.54	31250	-6.72	20230828	11850	145.99	20230102	31250	-6.72	20230828	8560	240.54	20221013	1.78	N	114840	500	43 억		313105	N	N	513	N	00	N
122	20230906	160624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	1150	2	4.09	3270698700	112761	130.50	27750	29850	27500	36500	19700	28100	29004.95	3.53	0	9900	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2516	32.28	4.95	12	1.31	906.00	5905.00	31250	20230828	-6.40	8560	20221013	241.71	31250	-6.40	20230828	11850	146.84	20230102	31250	-6.40	20230828	8560	241.71	20221013	1.75	N	114840	500	43 억		303240	N	N	513	N	00	N
123	20230906	150626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	1150	2	4.09	3057151050	105426	122.01	27750	29850	27500	36500	19700	28100	28998.24	3.53	0	8100	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2516	32.28	4.95	12	1.23	906.00	5905.00	31250	20230828	-6.40	8560	20221013	241.71	31250	-6.40	20230828	11850	146.84	20230102	31250	-6.40	20230828	8560	241.71	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
124	20230906	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29550	1450	2	5.16	2566782250	88769	102.73	27750	29850	27500	36500	19700	28100	28915.47	3.53	0	12478	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2542	32.62	5.00	12	1.03	906.00	5905.00	31250	20230828	-5.44	8560	20221013	245.21	31250	-5.44	20230828	11850	149.37	20230102	31250	-5.44	20230828	8560	245.21	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
125	20230906	130618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	1150	2	4.09	1525099400	53438	61.84	27750	29400	27500	36500	19700	28100	28539.76	3.53	0	15247	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2516	32.28	4.95	12	0.62	906.00	5905.00	31250	20230828	-6.40	8560	20221013	241.71	31250	-6.40	20230828	11850	146.84	20230102	31250	-6.40	20230828	8560	241.71	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
126	20230906	120630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29050	950	2	3.38	1044892000	36944	42.76	27750	29050	27500	36500	19700	28100	28283.23	3.53	0	14017	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2499	32.06	4.92	12	0.43	906.00	5905.00	31250	20230828	-7.04	8560	20221013	239.37	31250	-7.04	20230828	11850	145.15	20230102	31250	-7.04	20230828	8560	239.37	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
127	20230906	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	150	2	0.53	560350700	20068	23.22	27750	28300	27500	36500	19700	28100	27922.43	3.53	0	6834	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2430	31.18	4.78	12	0.23	906.00	5905.00	31250	20230828	-9.60	8560	20221013	230.02	31250	-9.60	20230828	11850	138.40	20230102	31250	-9.60	20230828	8560	230.02	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
128	20230906	100611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28000	-100	5	-0.36	424452350	15194	17.58	27750	28300	27500	36500	19700	28100	27935.32	3.53	0	5074	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2408	30.91	4.74	12	0.18	906.00	5905.00	31250	20230828	-10.40	8560	20221013	227.10	31250	-10.40	20230828	11850	136.29	20230102	31250	-10.40	20230828	8560	227.10	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
129	20230906	090618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	-500	5	-1.78	84659600	3055	3.54	27750	27950	27500	36500	19700	28100	27709.39	3.53	0	-1337	29533	28816	27983	27266	26433	28400	26850	43	8400	500	19670	50	1	8600972	2374	30.46	4.67	12	0.04	906.00	5905.00	31250	20230828	-11.68	8560	20221013	222.43	31250	-11.68	20230828	11850	132.91	20230102	31250	-11.68	20230828	8560	222.43	20221013	1.75	N	114840	500	43 억		303240	N	N	22	N	00	N
130	20230905	160617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28100	-250	5	-0.88	2391775700	86295	128.19	28450	28700	27150	36850	19850	28350	27716.26	3.32	0	16809	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2417	31.02	4.76	12	1.00	906.00	5905.00	31250	20230828	-10.08	8560	20221013	228.27	31250	-10.08	20230828	11850	137.13	20230102	31250	-10.08	20230828	8560	228.27	20221013	1.74	N	114840	500	43 억		285294	N	N	22	N	00	N
131	20230905	150628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28250	-100	5	-0.35	2319888600	83744	124.40	28450	28700	27150	36850	19850	28350	27702.15	3.32	0	17528	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2430	31.18	4.78	12	0.97	906.00	5905.00	31250	20230828	-9.60	8560	20221013	230.02	31250	-9.60	20230828	11850	138.40	20230102	31250	-9.60	20230828	8560	230.02	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
132	20230905	140627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27750	-600	5	-2.12	2072711800	74875	111.22	28450	28700	27150	36850	19850	28350	27682.29	3.32	0	15728	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2387	30.63	4.70	12	0.87	906.00	5905.00	31250	20230828	-11.20	8560	20221013	224.18	31250	-11.20	20230828	11850	134.18	20230102	31250	-11.20	20230828	8560	224.18	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
133	20230905	130608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28150	-200	5	-0.71	1781311500	64448	95.73	28450	28700	27150	36850	19850	28350	27639.52	3.32	0	13752	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2421	31.07	4.77	12	0.75	906.00	5905.00	31250	20230828	-9.92	8560	20221013	228.86	31250	-9.92	20230828	11850	137.55	20230102	31250	-9.92	20230828	8560	228.86	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
134	20230905	120614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27200	-1150	5	-4.06	1499356550	54197	80.51	28450	28700	27150	36850	19850	28350	27664.94	3.32	0	8188	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2339	30.02	4.61	12	0.63	906.00	5905.00	31250	20230828	-12.96	8560	20221013	217.76	31250	-12.96	20230828	11850	129.54	20230102	31250	-12.96	20230828	8560	217.76	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
135	20230905	110619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27600	-750	5	-2.65	954287500	34293	50.94	28450	28700	27450	36850	19850	28350	27827.47	3.32	0	4047	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2374	30.46	4.67	12	0.40	906.00	5905.00	31250	20230828	-11.68	8560	20221013	222.43	31250	-11.68	20230828	11850	132.91	20230102	31250	-11.68	20230828	8560	222.43	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
136	20230905	100611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27700	-650	5	-2.29	392818250	13995	20.79	28450	28700	27650	36850	19850	28350	28068.47	3.32	0	956	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2382	30.57	4.69	12	0.16	906.00	5905.00	31250	20230828	-11.36	8560	20221013	223.60	31250	-11.36	20230828	11850	133.76	20230102	31250	-11.36	20230828	8560	223.60	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
137	20230905	090611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	150	2	0.53	77769800	2729	4.05	28450	28700	28350	36850	19850	28350	28497.54	3.32	0	-419	30350	29350	28750	27750	27150	29050	27450	43	8500	500	19840	50	1	8600972	2451	31.46	4.83	12	0.03	906.00	5905.00	31250	20230828	-8.80	8560	20221013	232.94	31250	-8.80	20230828	11850	140.51	20230102	31250	-8.80	20230828	8560	232.94	20221013	1.74	N	114840	500	43 억		285294	N	N	325	N	00	N
138	20230904	160610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28350	-650	5	-2.24	1949156350	67319	78.07	28900	29750	28150	37700	20300	29000	28954.61	2.99	0	1958	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2438	31.29	4.80	12	0.78	906.00	5905.00	31250	20230828	-9.28	8560	20221013	231.19	31250	-9.28	20230828	11850	139.24	20230102	31250	-9.28	20230828	8560	231.19	20221013	1.79	N	114840	500	43 억		257595	N	N	325	N	00	N
139	20230904	150602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28600	-400	5	-1.38	1842935050	63587	73.74	28900	29750	28150	37700	20300	29000	28982.88	2.99	0	1288	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2460	31.57	4.84	12	0.74	906.00	5905.00	31250	20230828	-8.48	8560	20221013	234.11	31250	-8.48	20230828	11850	141.35	20230102	31250	-8.48	20230828	8560	234.11	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
140	20230904	140556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29100	100	2	0.34	1363765450	46924	54.42	28900	29750	28150	37700	20300	29000	29063.35	2.99	0	-1651	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2503	32.12	4.93	12	0.55	906.00	5905.00	31250	20230828	-6.88	8560	20221013	239.95	31250	-6.88	20230828	11850	145.57	20230102	31250	-6.88	20230828	8560	239.95	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
141	20230904	130606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28900	-100	5	-0.34	1027917150	35304	40.94	28900	29750	28150	37700	20300	29000	29116.33	2.99	0	-2021	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2486	31.90	4.89	12	0.41	906.00	5905.00	31250	20230828	-7.52	8560	20221013	237.62	31250	-7.52	20230828	11850	143.88	20230102	31250	-7.52	20230828	8560	237.62	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
142	20230904	120553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	0	3	0.00	849643500	29139	33.79	28900	29750	28150	37700	20300	29000	29158.57	2.99	0	-1559	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2494	32.01	4.91	12	0.34	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
143	20230904	110547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	0	3	0.00	675079300	23130	26.82	28900	29750	28150	37700	20300	29000	29186.72	2.99	0	-1359	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2494	32.01	4.91	12	0.27	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
144	20230904	100551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29300	300	2	1.03	342649900	11721	13.59	28900	29750	28150	37700	20300	29000	29234.87	2.99	0	-2924	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2520	32.34	4.96	12	0.14	906.00	5905.00	31250	20230828	-6.24	8560	20221013	242.29	31250	-6.24	20230828	11850	147.26	20230102	31250	-6.24	20230828	8560	242.29	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
145	20230904	090601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28550	-450	5	-1.55	38649200	1357	1.57	28900	28900	28150	37700	20300	29000	28461.10	2.99	0	-202	30600	29800	29000	28200	27400	30200	28600	43	8700	500	20300	50	1	8600972	2456	31.51	4.83	12	0.02	906.00	5905.00	31250	20230828	-8.64	8560	20221013	233.53	31250	-8.64	20230828	11850	140.93	20230102	31250	-8.64	20230828	8560	233.53	20221013	1.79	N	114840	500	43 억		257595	N	N	583	N	00	N
146	20230901	160551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29000	600	2	2.11	2512534100	86094	202.90	28200	29800	28200	36900	19900	28400	29183.85	2.89	0	-18665	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2494	32.01	4.91	12	1.00	906.00	5905.00	31250	20230828	-7.20	8560	20221013	238.79	31250	-7.20	20230828	11850	144.73	20230102	31250	-7.20	20230828	8560	238.79	20221013	1.81	N	114840	500	43 억		248638	N	N	583	N	00	N
147	20230901	150558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29500	1100	2	3.87	2396979250	82136	193.57	28200	29800	28200	36900	19900	28400	29183.05	2.89	0	-18056	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2537	32.56	5.00	12	0.95	906.00	5905.00	31250	20230828	-5.60	8560	20221013	244.63	31250	-5.60	20230828	11850	148.95	20230102	31250	-5.60	20230828	8560	244.63	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
148	20230901	140601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29300	900	2	3.17	1993618550	68303	160.97	28200	29800	28200	36900	19900	28400	29187.86	2.89	0	-17761	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2520	32.34	4.96	12	0.79	906.00	5905.00	31250	20230828	-6.24	8560	20221013	242.29	31250	-6.24	20230828	11850	147.26	20230102	31250	-6.24	20230828	8560	242.29	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
149	20230901	130546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29700	1300	2	4.58	1644052900	56477	133.10	28200	29700	28200	36900	19900	28400	29110.13	2.89	0	-11690	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2554	32.78	5.03	12	0.66	906.00	5905.00	31250	20230828	-4.96	8560	20221013	246.96	31250	-4.96	20230828	11850	150.63	20230102	31250	-4.96	20230828	8560	246.96	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
150	20230901	120551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29300	900	2	3.17	1236037200	42643	100.50	28200	29450	28200	36900	19900	28400	28985.70	2.89	0	-7763	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2520	32.34	4.96	12	0.50	906.00	5905.00	31250	20230828	-6.24	8560	20221013	242.29	31250	-6.24	20230828	11850	147.26	20230102	31250	-6.24	20230828	8560	242.29	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
151	20230901	110552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29250	850	2	2.99	817422550	28372	66.86	28200	29250	28200	36900	19900	28400	28810.89	2.89	0	-4586	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2516	32.28	4.95	12	0.33	906.00	5905.00	31250	20230828	-6.40	8560	20221013	241.71	31250	-6.40	20230828	11850	146.84	20230102	31250	-6.40	20230828	8560	241.71	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
152	20230901	100548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28800	400	2	1.41	332632500	11671	27.51	28200	28800	28200	36900	19900	28400	28500.77	2.89	0	-2605	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2477	31.79	4.88	12	0.14	906.00	5905.00	31250	20230828	-7.84	8560	20221013	236.45	31250	-7.84	20230828	11850	143.04	20230102	31250	-7.84	20230828	8560	236.45	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N
153	20230901	090540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	28500	100	2	0.35	19983650	707	1.67	28200	28500	28200	36900	19900	28400	28265.42	2.89	0	212	29233	28816	28183	27766	27133	29025	27975	43	8500	500	19880	50	1	8600972	2451	31.46	4.83	12	0.01	906.00	5905.00	31250	20230828	-8.80	8560	20221013	232.94	31250	-8.80	20230828	11850	140.51	20230102	31250	-8.80	20230828	8560	232.94	20221013	1.81	N	114840	500	43 억		248638	N	N	300	N	00	N