KissMeData/285800/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	161043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4415	180	2	4.25	361757380	83989	69.33	4180	4415	4180	5500	2965	4235	4306.29	0.90	0	7339	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	755	10.90	2.62	12	0.49	405.00	1683.00	13000	20230601	-66.04	4020	20230727	9.83	13000	-66.04	20230601	4020	9.83	20230727	13000	-66.04	20230601	4020	9.83	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
3	20230927	151057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4405	170	2	4.01	333230745	77516	63.99	4180	4415	4180	5500	2965	4235	4298.86	0.90	0	7042	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	754	10.88	2.62	12	0.45	405.00	1683.00	13000	20230601	-66.12	4020	20230727	9.58	13000	-66.12	20230601	4020	9.58	20230727	13000	-66.12	20230601	4020	9.58	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
4	20230927	141057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4345	110	2	2.60	262248315	61299	50.60	4180	4350	4180	5500	2965	4235	4278.18	0.90	0	5068	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	743	10.73	2.58	12	0.36	405.00	1683.00	13000	20230601	-66.58	4020	20230727	8.08	13000	-66.58	20230601	4020	8.08	20230727	13000	-66.58	20230601	4020	8.08	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
5	20230927	131041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4320	85	2	2.01	240583340	56291	46.47	4180	4350	4180	5500	2965	4235	4273.92	0.90	0	4238	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	739	10.67	2.57	12	0.33	405.00	1683.00	13000	20230601	-66.77	4020	20230727	7.46	13000	-66.77	20230601	4020	7.46	20230727	13000	-66.77	20230601	4020	7.46	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
6	20230927	121040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4290	55	2	1.30	205280830	48070	39.68	4180	4350	4180	5500	2965	4235	4270.46	0.90	0	1968	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	734	10.59	2.55	12	0.28	405.00	1683.00	13000	20230601	-67.00	4020	20230727	6.72	13000	-67.00	20230601	4020	6.72	20230727	13000	-67.00	20230601	4020	6.72	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
7	20230927	111051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4310	75	2	1.77	167816515	39370	32.50	4180	4350	4180	5500	2965	4235	4262.55	0.90	0	8801	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	737	10.64	2.56	12	0.23	405.00	1683.00	13000	20230601	-66.85	4020	20230727	7.21	13000	-66.85	20230601	4020	7.21	20230727	13000	-66.85	20230601	4020	7.21	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
8	20230927	101043	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4285	50	2	1.18	124352660	29259	24.15	4180	4310	4180	5500	2965	4235	4250.07	0.90	0	8841	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	733	10.58	2.55	12	0.17	405.00	1683.00	13000	20230601	-67.04	4020	20230727	6.59	13000	-67.04	20230601	4020	6.59	20230727	13000	-67.04	20230601	4020	6.59	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
9	20230927	091103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4250	15	2	0.35	56131505	13295	10.97	4180	4250	4180	5500	2965	4235	4222.00	0.90	0	5678	4591	4412	4321	4142	4051	4367	4097	17	1265	100	2960	5	1	17105570	727	10.49	2.53	12	0.08	405.00	1683.00	13000	20230601	-67.31	4020	20230727	5.72	13000	-67.31	20230601	4020	5.72	20230727	13000	-67.31	20230601	4020	5.72	20230727	1.77	N	285800	100	17 억		154777	N	N	0	N	00	N
10	20230926	161041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4235	-120	5	-2.76	515277630	119424	60.33	4355	4500	4230	5660	3050	4355	4316.85	0.83	0	13406	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	724	10.46	2.52	12	0.70	405.00	1683.00	13000	20230601	-67.42	4020	20230727	5.35	13000	-67.42	20230601	4020	5.35	20230727	13000	-67.42	20230601	4020	5.35	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
11	20230926	151041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4265	-90	5	-2.07	439499790	101551	51.30	4355	4500	4230	5660	3050	4355	4327.87	0.83	0	10797	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	730	10.53	2.53	12	0.59	405.00	1683.00	13000	20230601	-67.19	4020	20230727	6.09	13000	-67.19	20230601	4020	6.09	20230727	13000	-67.19	20230601	4020	6.09	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
12	20230926	141033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4270	-85	5	-1.95	372094975	85731	43.31	4355	4500	4250	5660	3050	4355	4340.26	0.83	0	7251	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	730	10.54	2.54	12	0.50	405.00	1683.00	13000	20230601	-67.15	4020	20230727	6.22	13000	-67.15	20230601	4020	6.22	20230727	13000	-67.15	20230601	4020	6.22	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
13	20230926	131038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4310	-45	5	-1.03	304521065	69973	35.35	4355	4500	4250	5660	3050	4355	4351.98	0.83	0	6396	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	737	10.64	2.56	12	0.41	405.00	1683.00	13000	20230601	-66.85	4020	20230727	7.21	13000	-66.85	20230601	4020	7.21	20230727	13000	-66.85	20230601	4020	7.21	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
14	20230926	121044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	-80	5	-1.84	266649235	61163	30.90	4355	4500	4250	5660	3050	4355	4359.65	0.83	0	3748	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	731	10.56	2.54	12	0.36	405.00	1683.00	13000	20230601	-67.12	4020	20230727	6.34	13000	-67.12	20230601	4020	6.34	20230727	13000	-67.12	20230601	4020	6.34	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
15	20230926	111038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4305	-50	5	-1.15	186309330	42455	21.45	4355	4500	4305	5660	3050	4355	4388.40	0.83	0	4785	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	736	10.63	2.56	12	0.25	405.00	1683.00	13000	20230601	-66.88	4020	20230727	7.09	13000	-66.88	20230601	4020	7.09	20230727	13000	-66.88	20230601	4020	7.09	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
16	20230926	101039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4370	15	2	0.34	131211125	29777	15.04	4355	4500	4340	5660	3050	4355	4406.46	0.83	0	5590	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	748	10.79	2.60	12	0.17	405.00	1683.00	13000	20230601	-66.38	4020	20230727	8.71	13000	-66.38	20230601	4020	8.71	20230727	13000	-66.38	20230601	4020	8.71	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
17	20230926	091041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4440	85	2	1.95	61655000	14021	7.08	4355	4500	4340	5660	3050	4355	4397.33	0.83	0	4567	4571	4462	4401	4292	4231	4432	4262	17	1305	100	3040	5	1	17105570	759	10.96	2.64	12	0.08	405.00	1683.00	13000	20230601	-65.85	4020	20230727	10.45	13000	-65.85	20230601	4020	10.45	20230727	13000	-65.85	20230601	4020	10.45	20230727	1.76	N	285800	100	17 억		141185	N	N	0	N	00	N
18	20230925	161042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4355	-100	5	-2.24	869152945	196556	53.50	4455	4510	4340	5790	3120	4455	4422.19	0.79	0	4755	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	745	10.75	2.59	12	1.15	405.00	1683.00	13000	20230601	-66.50	4020	20230727	8.33	13000	-66.50	20230601	4020	8.33	20230727	13000	-66.50	20230601	4020	8.33	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
19	20230925	151044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4395	-60	5	-1.35	808393145	182644	49.71	4455	4510	4340	5790	3120	4455	4426.06	0.79	0	-235	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	752	10.85	2.61	12	1.07	405.00	1683.00	13000	20230601	-66.19	4020	20230727	9.33	13000	-66.19	20230601	4020	9.33	20230727	13000	-66.19	20230601	4020	9.33	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
20	20230925	141026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4380	-75	5	-1.68	592349765	133296	36.28	4455	4510	4380	5790	3120	4455	4443.87	0.79	0	-8816	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	749	10.81	2.60	12	0.78	405.00	1683.00	13000	20230601	-66.31	4020	20230727	8.96	13000	-66.31	20230601	4020	8.96	20230727	13000	-66.31	20230601	4020	8.96	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
21	20230925	131033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4445	-10	5	-0.22	418365755	93800	25.53	4455	4510	4425	5790	3120	4455	4460.19	0.79	0	-7507	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	760	10.98	2.64	12	0.55	405.00	1683.00	13000	20230601	-65.81	4020	20230727	10.57	13000	-65.81	20230601	4020	10.57	20230727	13000	-65.81	20230601	4020	10.57	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
22	20230925	121038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4450	-5	5	-0.11	398236115	89273	24.30	4455	4510	4425	5790	3120	4455	4460.88	0.79	0	-6767	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	761	10.99	2.64	12	0.52	405.00	1683.00	13000	20230601	-65.77	4020	20230727	10.70	13000	-65.77	20230601	4020	10.70	20230727	13000	-65.77	20230601	4020	10.70	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
23	20230925	111033	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4485	30	2	0.67	317120490	71076	19.34	4455	4510	4425	5790	3120	4455	4461.71	0.79	0	-2084	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	767	11.07	2.66	12	0.42	405.00	1683.00	13000	20230601	-65.50	4020	20230727	11.57	13000	-65.50	20230601	4020	11.57	20230727	13000	-65.50	20230601	4020	11.57	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
24	20230925	101037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4485	30	2	0.67	225389355	50609	13.77	4455	4510	4425	5790	3120	4455	4453.54	0.79	0	-2867	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	767	11.07	2.66	12	0.30	405.00	1683.00	13000	20230601	-65.50	4020	20230727	11.57	13000	-65.50	20230601	4020	11.57	20230727	13000	-65.50	20230601	4020	11.57	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
25	20230925	091032	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4465	10	2	0.22	33881975	7596	2.07	4455	4505	4450	5790	3120	4455	4460.51	0.79	0	1244	4775	4615	4535	4375	4295	4575	4335	17	1335	100	3110	5	1	17105570	764	11.02	2.65	12	0.04	405.00	1683.00	13000	20230601	-65.65	4020	20230727	11.07	13000	-65.65	20230601	4020	11.07	20230727	13000	-65.65	20230601	4020	11.07	20230727	1.81	N	285800	100	17 억		134582	N	N	0	N	00	N
26	20230922	161112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4455	-300	5	-6.31	1637410010	359912	56.80	4640	4695	4455	6180	3330	4755	4549.46	1.03	0	-38821	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	762	11.00	2.65	12	2.10	405.00	1683.00	13000	20230601	-65.73	4020	20230727	10.82	13000	-65.73	20230601	4020	10.82	20230727	13000	-65.73	20230601	4020	10.82	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
27	20230922	151105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4475	-280	5	-5.89	1479804150	324663	51.23	4640	4695	4475	6180	3330	4755	4557.25	1.03	0	-41839	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	765	11.05	2.66	12	1.90	405.00	1683.00	13000	20230601	-65.58	4020	20230727	11.32	13000	-65.58	20230601	4020	11.32	20230727	13000	-65.58	20230601	4020	11.32	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
28	20230922	141103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4530	-225	5	-4.73	1158247285	253182	39.95	4640	4695	4505	6180	3330	4755	4573.91	1.03	0	-34660	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	775	11.19	2.69	12	1.48	405.00	1683.00	13000	20230601	-65.15	4020	20230727	12.69	13000	-65.15	20230601	4020	12.69	20230727	13000	-65.15	20230601	4020	12.69	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
29	20230922	130956	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4525	-230	5	-4.84	969266700	211363	33.35	4640	4695	4510	6180	3330	4755	4584.83	1.03	0	-31232	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	774	11.17	2.69	12	1.24	405.00	1683.00	13000	20230601	-65.19	4020	20230727	12.56	13000	-65.19	20230601	4020	12.56	20230727	13000	-65.19	20230601	4020	12.56	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
30	20230922	120954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4550	-205	5	-4.31	759352985	165041	26.04	4640	4695	4540	6180	3330	4755	4599.88	1.03	0	-14447	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	778	11.23	2.70	12	0.96	405.00	1683.00	13000	20230601	-65.00	4020	20230727	13.18	13000	-65.00	20230601	4020	13.18	20230727	13000	-65.00	20230601	4020	13.18	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
31	20230922	110950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4625	-130	5	-2.73	528852990	114587	18.08	4640	4695	4540	6180	3330	4755	4613.83	1.03	0	-4460	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	791	11.42	2.75	12	0.67	405.00	1683.00	13000	20230601	-64.42	4020	20230727	15.05	13000	-64.42	20230601	4020	15.05	20230727	13000	-64.42	20230601	4020	15.05	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
32	20230922	100949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4560	-195	5	-4.10	378584945	81801	12.91	4640	4695	4545	6180	3330	4755	4626.25	1.03	0	-11468	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	780	11.26	2.71	12	0.48	405.00	1683.00	13000	20230601	-64.92	4020	20230727	13.43	13000	-64.92	20230601	4020	13.43	20230727	13000	-64.92	20230601	4020	13.43	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
33	20230922	090947	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4665	-90	5	-1.89	127278145	27415	4.33	4640	4695	4605	6180	3330	4755	4637.55	1.03	0	626	5165	4960	4855	4650	4545	4907	4597	17	1425	100	3320	5	1	17105570	798	11.52	2.77	12	0.16	405.00	1683.00	13000	20230601	-64.12	4020	20230727	16.04	13000	-64.12	20230601	4020	16.04	20230727	13000	-64.12	20230601	4020	16.04	20230727	1.40	N	285800	100	17 억		176334	N	N	0	N	00	N
34	20230921	160949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4755	-255	5	-5.09	3070827540	629637	17.12	4850	5060	4750	6510	3510	5010	4877.40	0.86	0	41976	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	813	11.74	2.83	12	3.68	405.00	1683.00	13000	20230601	-63.42	4020	20230727	18.28	13000	-63.42	20230601	4020	18.28	20230727	13000	-63.42	20230601	4020	18.28	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
35	20230921	150937	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4770	-240	5	-4.79	2953372280	604953	16.45	4850	5060	4750	6510	3510	5010	4881.98	0.86	0	38671	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	816	11.78	2.83	12	3.54	405.00	1683.00	13000	20230601	-63.31	4020	20230727	18.66	13000	-63.31	20230601	4020	18.66	20230727	13000	-63.31	20230601	4020	18.66	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
36	20230921	140944	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4795	-215	5	-4.29	2647682140	540801	14.70	4850	5060	4770	6510	3510	5010	4895.85	0.86	0	30589	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	820	11.84	2.85	12	3.16	405.00	1683.00	13000	20230601	-63.12	4020	20230727	19.28	13000	-63.12	20230601	4020	19.28	20230727	13000	-63.12	20230601	4020	19.28	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
37	20230921	130941	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4775	-235	5	-4.69	2473391895	504463	13.71	4850	5060	4775	6510	3510	5010	4903.02	0.86	0	38178	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	817	11.79	2.84	12	2.95	405.00	1683.00	13000	20230601	-63.27	4020	20230727	18.78	13000	-63.27	20230601	4020	18.78	20230727	13000	-63.27	20230601	4020	18.78	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
38	20230921	120934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4795	-215	5	-4.29	2204610315	448391	12.19	4850	5060	4785	6510	3510	5010	4916.71	0.86	0	46180	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	820	11.84	2.85	12	2.62	405.00	1683.00	13000	20230601	-63.12	4020	20230727	19.28	13000	-63.12	20230601	4020	19.28	20230727	13000	-63.12	20230601	4020	19.28	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
39	20230921	110955	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4915	-95	5	-1.90	1664652985	336770	9.16	4850	5060	4790	6510	3510	5010	4942.99	0.86	0	76316	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	841	12.14	2.92	12	1.97	405.00	1683.00	13000	20230601	-62.19	4020	20230727	22.26	13000	-62.19	20230601	4020	22.26	20230727	13000	-62.19	20230601	4020	22.26	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
40	20230921	100933	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4990	-20	5	-0.40	1367348320	276486	7.52	4850	5060	4790	6510	3510	5010	4945.45	0.86	0	81986	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	854	12.32	2.96	12	1.62	405.00	1683.00	13000	20230601	-61.62	4020	20230727	24.13	13000	-61.62	20230601	4020	24.13	20230727	13000	-61.62	20230601	4020	24.13	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
41	20230921	090938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	-65	5	-1.30	547363845	112673	3.06	4850	4980	4790	6510	3510	5010	4857.96	0.86	0	22089	6516	5762	5386	4632	4256	5575	4445	17	1500	100	3500	5	1	17105570	846	12.21	2.94	12	0.66	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	1.27	N	285800	100	17 억		146737	N	N	0	N	00	N
42	20230920	160947	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5010	-210	5	-4.02	19961512670	3563206	689.67	5170	6140	5010	6780	3660	5220	5603.38	1.10	0	-50873	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	857	12.37	2.98	12	20.83	405.00	1683.00	13000	20230601	-61.46	4020	20230727	24.63	13000	-61.46	20230601	4020	24.63	20230727	13000	-61.46	20230601	4020	24.63	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
43	20230920	150920	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5500	280	2	5.36	14622359690	2547193	493.01	5170	6140	5130	6780	3660	5220	5740.64	1.10	0	-90346	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	941	13.58	3.27	12	14.89	405.00	1683.00	13000	20230601	-57.69	4020	20230727	36.82	13000	-57.69	20230601	4020	36.82	20230727	13000	-57.69	20230601	4020	36.82	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
44	20230920	140935	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5200	-20	5	-0.38	784749350	151468	29.32	5170	5260	5130	6780	3660	5220	5180.88	1.10	0	-445	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	889	12.84	3.09	12	0.89	405.00	1683.00	13000	20230601	-60.00	4020	20230727	29.35	13000	-60.00	20230601	4020	29.35	20230727	13000	-60.00	20230601	4020	29.35	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
45	20230920	130930	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5170	-50	5	-0.96	668193950	129020	24.97	5170	5260	5130	6780	3660	5220	5178.90	1.10	0	-5943	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	884	12.77	3.07	12	0.75	405.00	1683.00	13000	20230601	-60.23	4020	20230727	28.61	13000	-60.23	20230601	4020	28.61	20230727	13000	-60.23	20230601	4020	28.61	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
46	20230920	120930	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5180	-40	5	-0.77	588882520	113682	22.00	5170	5260	5130	6780	3660	5220	5179.98	1.10	0	-7257	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	886	12.79	3.08	12	0.66	405.00	1683.00	13000	20230601	-60.15	4020	20230727	28.86	13000	-60.15	20230601	4020	28.86	20230727	13000	-60.15	20230601	4020	28.86	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
47	20230920	110933	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5150	-70	5	-1.34	526049130	101481	19.64	5170	5260	5130	6780	3660	5220	5183.61	1.10	0	-8837	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	881	12.72	3.06	12	0.59	405.00	1683.00	13000	20230601	-60.38	4020	20230727	28.11	13000	-60.38	20230601	4020	28.11	20230727	13000	-60.38	20230601	4020	28.11	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
48	20230920	100915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5130	-90	5	-1.72	392671920	75591	14.63	5170	5260	5130	6780	3660	5220	5194.59	1.10	0	-7857	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	878	12.67	3.05	12	0.44	405.00	1683.00	13000	20230601	-60.54	4020	20230727	27.61	13000	-60.54	20230601	4020	27.61	20230727	13000	-60.54	20230601	4020	27.61	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
49	20230920	090928	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5250	30	2	0.57	64371190	12407	2.40	5170	5250	5140	6780	3660	5220	5187.48	1.10	0	-1308	5533	5376	5213	5056	4893	5295	4975	17	1560	100	3650	10	1	17105570	898	12.96	3.12	12	0.07	405.00	1683.00	13000	20230601	-59.62	4020	20230727	30.60	13000	-59.62	20230601	4020	30.60	20230727	13000	-59.62	20230601	4020	30.60	20230727	0.92	N	285800	100	17 억		188348	N	N	0	N	00	N
50	20230919	160924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5220	-120	5	-2.25	2652194420	513528	68.38	5270	5370	5050	6940	3740	5340	5164.53	1.50	0	-71628	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	893	12.89	3.10	12	3.00	405.00	1683.00	13000	20230601	-59.85	4020	20230727	29.85	13000	-59.85	20230601	4020	29.85	20230727	13000	-59.85	20230601	4020	29.85	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
51	20230919	150926	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5130	-210	5	-3.93	2285302500	443172	59.01	5270	5370	5050	6940	3740	5340	5156.63	1.50	0	-78998	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	878	12.67	3.05	12	2.59	405.00	1683.00	13000	20230601	-60.54	4020	20230727	27.61	13000	-60.54	20230601	4020	27.61	20230727	13000	-60.54	20230601	4020	27.61	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
52	20230919	140925	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5090	-250	5	-4.68	2049368910	396859	52.84	5270	5370	5050	6940	3740	5340	5163.91	1.50	0	-69720	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	871	12.57	3.02	12	2.32	405.00	1683.00	13000	20230601	-60.85	4020	20230727	26.62	13000	-60.85	20230601	4020	26.62	20230727	13000	-60.85	20230601	4020	26.62	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
53	20230919	130909	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5110	-230	5	-4.31	1930454080	373428	49.72	5270	5370	5060	6940	3740	5340	5169.48	1.50	0	-64294	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	874	12.62	3.04	12	2.18	405.00	1683.00	13000	20230601	-60.69	4020	20230727	27.11	13000	-60.69	20230601	4020	27.11	20230727	13000	-60.69	20230601	4020	27.11	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
54	20230919	120926	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5090	-250	5	-4.68	1762766850	340459	45.33	5270	5370	5070	6940	3740	5340	5177.55	1.50	0	-50477	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	871	12.57	3.02	12	1.99	405.00	1683.00	13000	20230601	-60.85	4020	20230727	26.62	13000	-60.85	20230601	4020	26.62	20230727	13000	-60.85	20230601	4020	26.62	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
55	20230919	110931	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5170	-170	5	-3.18	1537453820	296414	39.47	5270	5370	5090	6940	3740	5340	5186.77	1.50	0	-40353	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	884	12.77	3.07	12	1.73	405.00	1683.00	13000	20230601	-60.23	4020	20230727	28.61	13000	-60.23	20230601	4020	28.61	20230727	13000	-60.23	20230601	4020	28.61	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
56	20230919	100923	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5150	-190	5	-3.56	1371017130	264282	35.19	5270	5370	5090	6940	3740	5340	5187.62	1.50	0	-40376	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	881	12.72	3.06	12	1.55	405.00	1683.00	13000	20230601	-60.38	4020	20230727	28.11	13000	-60.38	20230601	4020	28.11	20230727	13000	-60.38	20230601	4020	28.11	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
57	20230919	090921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5200	-140	5	-2.62	608999320	116364	15.49	5270	5370	5150	6940	3740	5340	5233.43	1.50	0	-31919	5616	5477	5201	5062	4786	5547	5132	17	1600	100	3730	10	1	17105570	889	12.84	3.09	12	0.68	405.00	1683.00	13000	20230601	-60.00	4020	20230727	29.35	13000	-60.00	20230601	4020	29.35	20230727	13000	-60.00	20230601	4020	29.35	20230727	0.93	N	285800	100	17 억		256366	N	N	0	N	00	N
58	20230918	160925	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5340	330	2	6.59	3855870415	736899	480.19	5000	5340	4925	6510	3510	5010	5231.35	1.53	0	-24775	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	913	13.19	3.17	12	4.31	405.00	1683.00	13000	20230601	-58.92	4020	20230727	32.84	13000	-58.92	20230601	4020	32.84	20230727	13000	-58.92	20230601	4020	32.84	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
59	20230918	150922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5310	300	2	5.99	3484651045	667172	434.76	5000	5330	4925	6510	3510	5010	5223.02	1.53	0	-23323	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	908	13.11	3.16	12	3.90	405.00	1683.00	13000	20230601	-59.15	4020	20230727	32.09	13000	-59.15	20230601	4020	32.09	20230727	13000	-59.15	20230601	4020	32.09	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
60	20230918	140944	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5300	290	2	5.79	2783951095	534688	348.42	5000	5310	4925	6510	3510	5010	5206.68	1.53	0	-13237	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	907	13.09	3.15	12	3.13	405.00	1683.00	13000	20230601	-59.23	4020	20230727	31.84	13000	-59.23	20230601	4020	31.84	20230727	13000	-59.23	20230601	4020	31.84	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
61	20230918	130920	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5250	240	2	4.79	2224317285	428371	279.14	5000	5310	4925	6510	3510	5010	5192.50	1.53	0	9607	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	898	12.96	3.12	12	2.50	405.00	1683.00	13000	20230601	-59.62	4020	20230727	30.60	13000	-59.62	20230601	4020	30.60	20230727	13000	-59.62	20230601	4020	30.60	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
62	20230918	120928	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5230	220	2	4.39	1492466525	289426	188.60	5000	5250	4925	6510	3510	5010	5156.64	1.53	0	18343	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	895	12.91	3.11	12	1.69	405.00	1683.00	13000	20230601	-59.77	4020	20230727	30.10	13000	-59.77	20230601	4020	30.10	20230727	13000	-59.77	20230601	4020	30.10	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
63	20230918	110912	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5210	200	2	3.99	1207377745	234812	153.01	5000	5250	4925	6510	3510	5010	5141.89	1.53	0	19697	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	891	12.86	3.10	12	1.37	405.00	1683.00	13000	20230601	-59.92	4020	20230727	29.60	13000	-59.92	20230601	4020	29.60	20230727	13000	-59.92	20230601	4020	29.60	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
64	20230918	100905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5120	110	2	2.20	458773135	90425	58.92	5000	5140	4925	6510	3510	5010	5073.52	1.53	0	6131	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	10	1	17105570	876	12.64	3.04	12	0.53	405.00	1683.00	13000	20230601	-60.62	4020	20230727	27.36	13000	-60.62	20230601	4020	27.36	20230727	13000	-60.62	20230601	4020	27.36	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
65	20230918	090908	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4930	-80	5	-1.60	62023485	12464	8.12	5000	5020	4925	6510	3510	5010	4976.21	1.53	0	-2306	5183	5096	5013	4926	4843	5140	4970	17	1500	100	3500	5	1	17105570	843	12.17	2.93	12	0.07	405.00	1683.00	13000	20230601	-62.08	4020	20230727	22.64	13000	-62.08	20230601	4020	22.64	20230727	13000	-62.08	20230601	4020	22.64	20230727	0.99	N	285800	100	17 억		261063	N	N	0	N	00	N
66	20230915	160920	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5010	30	2	0.60	756471500	151281	89.98	4995	5100	4930	6470	3490	4980	5000.45	1.61	0	-12566	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	10	1	17105570	857	12.37	2.98	12	0.88	405.00	1683.00	13000	20230601	-61.46	4020	20230727	24.63	13000	-61.46	20230601	4020	24.63	20230727	13000	-61.46	20230601	4020	24.63	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
67	20230915	150915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4985	5	2	0.10	634137245	126779	75.41	4995	5100	4930	6470	3490	4980	5001.96	1.61	0	-15757	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	853	12.31	2.96	12	0.74	405.00	1683.00	13000	20230601	-61.65	4020	20230727	24.00	13000	-61.65	20230601	4020	24.00	20230727	13000	-61.65	20230601	4020	24.00	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
68	20230915	140922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4995	15	2	0.30	558732640	111650	66.41	4995	5100	4930	6470	3490	4980	5004.38	1.61	0	-14138	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	854	12.33	2.97	12	0.65	405.00	1683.00	13000	20230601	-61.58	4020	20230727	24.25	13000	-61.58	20230601	4020	24.25	20230727	13000	-61.58	20230601	4020	24.25	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
69	20230915	130911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4980	0	3	0.00	507344255	101352	60.29	4995	5100	4930	6470	3490	4980	5005.83	1.61	0	-14317	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	852	12.30	2.96	12	0.59	405.00	1683.00	13000	20230601	-61.69	4020	20230727	23.88	13000	-61.69	20230601	4020	23.88	20230727	13000	-61.69	20230601	4020	23.88	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
70	20230915	120917	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4980	0	3	0.00	456192085	91077	54.17	4995	5100	4930	6470	3490	4980	5008.95	1.61	0	-10285	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	852	12.30	2.96	12	0.53	405.00	1683.00	13000	20230601	-61.69	4020	20230727	23.88	13000	-61.69	20230601	4020	23.88	20230727	13000	-61.69	20230601	4020	23.88	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
71	20230915	110924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4990	10	2	0.20	388209575	77438	46.06	4995	5100	4930	6470	3490	4980	5013.28	1.61	0	-11201	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	854	12.32	2.96	12	0.45	405.00	1683.00	13000	20230601	-61.62	4020	20230727	24.13	13000	-61.62	20230601	4020	24.13	20230727	13000	-61.62	20230601	4020	24.13	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
72	20230915	100922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5070	90	2	1.81	303652275	60608	36.05	4995	5100	4930	6470	3490	4980	5010.24	1.61	0	-7953	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	10	1	17105570	867	12.52	3.01	12	0.35	405.00	1683.00	13000	20230601	-61.00	4020	20230727	26.12	13000	-61.00	20230601	4020	26.12	20230727	13000	-61.00	20230601	4020	26.12	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
73	20230915	090910	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4985	5	2	0.10	51744995	10377	6.17	4995	5020	4970	6470	3490	4980	4986.68	1.61	0	-3713	5166	5072	4906	4812	4646	5120	4860	17	1490	100	3480	5	1	17105570	853	12.31	2.96	12	0.06	405.00	1683.00	13000	20230601	-61.65	4020	20230727	24.00	13000	-61.65	20230601	4020	24.00	20230727	13000	-61.65	20230601	4020	24.00	20230727	1.02	N	285800	100	17 억		274633	N	N	0	N	00	N
74	20230914	160923	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4980	215	2	4.51	814779235	165323	97.92	4740	5000	4740	6190	3340	4765	4928.19	1.26	0	55891	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	852	12.30	2.96	12	0.97	405.00	1683.00	13000	20230601	-61.69	4020	20230727	23.88	13000	-61.69	20230601	4020	23.88	20230727	13000	-61.69	20230601	4020	23.88	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
75	20230914	150852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4950	185	2	3.88	771125105	156540	92.72	4740	5000	4740	6190	3340	4765	4926.06	1.26	0	52009	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	847	12.22	2.94	12	0.92	405.00	1683.00	13000	20230601	-61.92	4020	20230727	23.13	13000	-61.92	20230601	4020	23.13	20230727	13000	-61.92	20230601	4020	23.13	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
76	20230914	140913	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4970	205	2	4.30	716054045	145455	86.15	4740	5000	4740	6190	3340	4765	4922.86	1.26	0	50564	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	850	12.27	2.95	12	0.85	405.00	1683.00	13000	20230601	-61.77	4020	20230727	23.63	13000	-61.77	20230601	4020	23.63	20230727	13000	-61.77	20230601	4020	23.63	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
77	20230914	130854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4930	165	2	3.46	519524475	105903	62.73	4740	4995	4740	6190	3340	4765	4905.66	1.26	0	41639	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	843	12.17	2.93	12	0.62	405.00	1683.00	13000	20230601	-62.08	4020	20230727	22.64	13000	-62.08	20230601	4020	22.64	20230727	13000	-62.08	20230601	4020	22.64	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
78	20230914	120905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4955	190	2	3.99	489481865	99835	59.13	4740	4995	4740	6190	3340	4765	4902.91	1.26	0	38427	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	848	12.23	2.94	12	0.58	405.00	1683.00	13000	20230601	-61.88	4020	20230727	23.26	13000	-61.88	20230601	4020	23.26	20230727	13000	-61.88	20230601	4020	23.26	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
79	20230914	110857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4940	175	2	3.67	439804310	89767	53.17	4740	4995	4740	6190	3340	4765	4899.40	1.26	0	34506	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	845	12.20	2.94	12	0.52	405.00	1683.00	13000	20230601	-62.00	4020	20230727	22.89	13000	-62.00	20230601	4020	22.89	20230727	13000	-62.00	20230601	4020	22.89	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
80	20230914	100851	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4940	175	2	3.67	335071020	68573	40.62	4740	4995	4740	6190	3340	4765	4886.34	1.26	0	23908	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	845	12.20	2.94	12	0.40	405.00	1683.00	13000	20230601	-62.00	4020	20230727	22.89	13000	-62.00	20230601	4020	22.89	20230727	13000	-62.00	20230601	4020	22.89	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
81	20230914	090907	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4805	40	2	0.84	53247315	11195	6.63	4740	4810	4740	6190	3340	4765	4756.35	1.26	0	2252	5058	4911	4838	4691	4618	4875	4655	17	1425	100	3330	5	1	17105570	822	11.86	2.86	12	0.07	405.00	1683.00	13000	20230601	-63.04	4020	20230727	19.53	13000	-63.04	20230601	4020	19.53	20230727	13000	-63.04	20230601	4020	19.53	20230727	1.02	N	285800	100	17 억		215166	N	N	0	N	00	N
82	20230913	160910	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4765	-125	5	-2.56	809945430	167016	49.49	4965	4985	4765	6350	3425	4890	4849.06	1.51	0	-44267	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	815	11.77	2.83	12	0.98	405.00	1683.00	13000	20230601	-63.35	4020	20230727	18.53	13000	-63.35	20230601	4020	18.53	20230727	13000	-63.35	20230601	4020	18.53	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
83	20230913	150902	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4790	-100	5	-2.04	760247010	156606	46.41	4965	4985	4765	6350	3425	4890	4854.00	1.51	0	-43827	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	819	11.83	2.85	12	0.92	405.00	1683.00	13000	20230601	-63.15	4020	20230727	19.15	13000	-63.15	20230601	4020	19.15	20230727	13000	-63.15	20230601	4020	19.15	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
84	20230913	140911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4810	-80	5	-1.64	617202175	126695	37.55	4965	4985	4770	6350	3425	4890	4871.22	1.51	0	-29405	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	823	11.88	2.86	12	0.74	405.00	1683.00	13000	20230601	-63.00	4020	20230727	19.65	13000	-63.00	20230601	4020	19.65	20230727	13000	-63.00	20230601	4020	19.65	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
85	20230913	130844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4810	-80	5	-1.64	576186950	118145	35.01	4965	4985	4770	6350	3425	4890	4876.69	1.51	0	-28311	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	823	11.88	2.86	12	0.69	405.00	1683.00	13000	20230601	-63.00	4020	20230727	19.65	13000	-63.00	20230601	4020	19.65	20230727	13000	-63.00	20230601	4020	19.65	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
86	20230913	120909	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4795	-95	5	-1.94	550997335	112901	33.46	4965	4985	4770	6350	3425	4890	4880.16	1.51	0	-26833	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	820	11.84	2.85	12	0.66	405.00	1683.00	13000	20230601	-63.12	4020	20230727	19.28	13000	-63.12	20230601	4020	19.28	20230727	13000	-63.12	20230601	4020	19.28	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
87	20230913	110906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4865	-25	5	-0.51	410086450	83627	24.78	4965	4985	4835	6350	3425	4890	4904.14	1.51	0	-16250	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	832	12.01	2.89	12	0.49	405.00	1683.00	13000	20230601	-62.58	4020	20230727	21.02	13000	-62.58	20230601	4020	21.02	20230727	13000	-62.58	20230601	4020	21.02	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
88	20230913	100855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4930	40	2	0.82	235785575	47927	14.20	4965	4985	4885	6350	3425	4890	4921.16	1.51	0	-910	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	843	12.17	2.93	12	0.28	405.00	1683.00	13000	20230601	-62.08	4020	20230727	22.64	13000	-62.08	20230601	4020	22.64	20230727	13000	-62.08	20230601	4020	22.64	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
89	20230913	090848	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	55	2	1.12	92382520	18799	5.57	4965	4985	4885	6350	3425	4890	4917.56	1.51	0	-8450	5290	5090	4940	4740	4590	5190	4840	17	1460	100	3420	5	1	17105570	846	12.21	2.94	12	0.11	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	1.04	N	285800	100	17 억		258448	N	N	0	N	00	N
90	20230912	160844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4890	120	2	2.52	1656674390	333973	291.67	4790	5140	4790	6200	3340	4770	4960.62	1.49	0	7145	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	836	12.07	2.91	12	1.95	405.00	1683.00	13000	20230601	-62.38	4020	20230727	21.64	13000	-62.38	20230601	4020	21.64	20230727	13000	-62.38	20230601	4020	21.64	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
91	20230912	150855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4920	150	2	3.14	1573471565	316983	276.83	4790	5140	4790	6200	3340	4770	4963.90	1.49	0	8002	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	842	12.15	2.92	12	1.85	405.00	1683.00	13000	20230601	-62.15	4020	20230727	22.39	13000	-62.15	20230601	4020	22.39	20230727	13000	-62.15	20230601	4020	22.39	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
92	20230912	140853	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4905	135	2	2.83	1471136525	296125	258.62	4790	5140	4790	6200	3340	4770	4967.96	1.49	0	10834	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	839	12.11	2.91	12	1.73	405.00	1683.00	13000	20230601	-62.27	4020	20230727	22.01	13000	-62.27	20230601	4020	22.01	20230727	13000	-62.27	20230601	4020	22.01	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
93	20230912	130842	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4935	165	2	3.46	1279027510	257100	224.54	4790	5140	4790	6200	3340	4770	4974.83	1.49	0	25005	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	844	12.19	2.93	12	1.50	405.00	1683.00	13000	20230601	-62.04	4020	20230727	22.76	13000	-62.04	20230601	4020	22.76	20230727	13000	-62.04	20230601	4020	22.76	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
94	20230912	120841	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4950	180	2	3.77	1226959055	246534	215.31	4790	5140	4790	6200	3340	4770	4976.84	1.49	0	26037	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	847	12.22	2.94	12	1.44	405.00	1683.00	13000	20230601	-61.92	4020	20230727	23.13	13000	-61.92	20230601	4020	23.13	20230727	13000	-61.92	20230601	4020	23.13	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
95	20230912	110846	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4885	115	2	2.41	1146126500	230131	200.98	4790	5140	4790	6200	3340	4770	4980.32	1.49	0	29662	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	836	12.06	2.90	12	1.35	405.00	1683.00	13000	20230601	-62.42	4020	20230727	21.52	13000	-62.42	20230601	4020	21.52	20230727	13000	-62.42	20230601	4020	21.52	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
96	20230912	100837	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	175	2	3.67	976123775	195574	170.80	4790	5140	4790	6200	3340	4770	4991.07	1.49	0	31912	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	5	1	17105570	846	12.21	2.94	12	1.14	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
97	20230912	090857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5010	240	2	5.03	421244280	84615	73.90	4790	5140	4790	6200	3340	4770	4978.36	1.49	0	10334	4903	4836	4763	4696	4623	4870	4730	17	1430	100	3330	10	1	17105570	857	12.37	2.98	12	0.49	405.00	1683.00	13000	20230601	-61.46	4020	20230727	24.63	13000	-61.46	20230601	4020	24.63	20230727	13000	-61.46	20230601	4020	24.63	20230727	1.01	N	285800	100	17 억		254212	N	N	0	N	00	N
98	20230911	160839	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4770	40	2	0.85	543663560	114285	42.99	4715	4830	4690	6140	3315	4730	4757.14	1.35	0	22117	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	816	11.78	2.83	12	0.67	405.00	1683.00	13000	20230601	-63.31	4020	20230727	18.66	13000	-63.31	20230601	4020	18.66	20230727	13000	-63.31	20230601	4020	18.66	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
99	20230911	150844	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4745	15	2	0.32	501120090	105332	39.62	4715	4830	4690	6140	3315	4730	4757.63	1.35	0	20225	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	812	11.72	2.82	12	0.62	405.00	1683.00	13000	20230601	-63.50	4020	20230727	18.03	13000	-63.50	20230601	4020	18.03	20230727	13000	-63.50	20230601	4020	18.03	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
100	20230911	140851	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4795	65	2	1.37	422517000	88805	33.40	4715	4830	4690	6140	3315	4730	4757.92	1.35	0	19269	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	820	11.84	2.85	12	0.52	405.00	1683.00	13000	20230601	-63.12	4020	20230727	19.28	13000	-63.12	20230601	4020	19.28	20230727	13000	-63.12	20230601	4020	19.28	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
101	20230911	130826	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4755	25	2	0.53	375707475	79015	29.72	4715	4830	4690	6140	3315	4730	4755.01	1.35	0	15981	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	813	11.74	2.83	12	0.46	405.00	1683.00	13000	20230601	-63.42	4020	20230727	18.28	13000	-63.42	20230601	4020	18.28	20230727	13000	-63.42	20230601	4020	18.28	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
102	20230911	120841	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4775	45	2	0.95	284510630	59875	22.52	4715	4830	4690	6140	3315	4730	4751.88	1.35	0	10653	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	817	11.79	2.84	12	0.35	405.00	1683.00	13000	20230601	-63.27	4020	20230727	18.78	13000	-63.27	20230601	4020	18.78	20230727	13000	-63.27	20230601	4020	18.78	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
103	20230911	110826	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4800	70	2	1.48	188707080	39877	15.00	4715	4800	4690	6140	3315	4730	4732.25	1.35	0	9297	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	821	11.85	2.85	12	0.23	405.00	1683.00	13000	20230601	-63.08	4020	20230727	19.40	13000	-63.08	20230601	4020	19.40	20230727	13000	-63.08	20230601	4020	19.40	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
104	20230911	100825	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4715	-15	5	-0.32	108983355	23129	8.70	4715	4750	4690	6140	3315	4730	4711.68	1.35	0	6359	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	807	11.64	2.80	12	0.14	405.00	1683.00	13000	20230601	-63.73	4020	20230727	17.29	13000	-63.73	20230601	4020	17.29	20230727	13000	-63.73	20230601	4020	17.29	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
105	20230911	090824	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4700	-30	5	-0.63	15588625	3311	1.25	4715	4720	4690	6140	3315	4730	4705.35	1.35	0	-831	5003	4866	4743	4606	4483	4805	4545	17	1410	100	3310	5	1	17105570	804	11.60	2.79	12	0.02	405.00	1683.00	13000	20230601	-63.85	4020	20230727	16.92	13000	-63.85	20230601	4020	16.92	20230727	13000	-63.85	20230601	4020	16.92	20230727	0.90	N	285800	100	17 억		231174	N	N	0	N	00	N
106	20230908	160846	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4730	-130	5	-2.67	1222671305	259758	99.47	4880	4880	4620	6310	3405	4860	4706.94	1.16	0	35216	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	809	11.68	2.81	12	1.52	405.00	1683.00	13000	20230601	-63.62	4020	20230727	17.66	13000	-63.62	20230601	4020	17.66	20230727	13000	-63.62	20230601	4020	17.66	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
107	20230908	150846	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4740	-120	5	-2.47	1163219280	247191	94.66	4880	4880	4620	6310	3405	4860	4705.75	1.16	0	35216	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	811	11.70	2.82	12	1.45	405.00	1683.00	13000	20230601	-63.54	4020	20230727	17.91	13000	-63.54	20230601	4020	17.91	20230727	13000	-63.54	20230601	4020	17.91	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
108	20230908	140836	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4720	-140	5	-2.88	895034085	190154	72.82	4880	4880	4620	6310	3405	4860	4706.89	1.16	0	15276	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	807	11.65	2.80	12	1.11	405.00	1683.00	13000	20230601	-63.69	4020	20230727	17.41	13000	-63.69	20230601	4020	17.41	20230727	13000	-63.69	20230601	4020	17.41	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
109	20230908	130845	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4740	-120	5	-2.47	803108320	170752	65.39	4880	4880	4620	6310	3405	4860	4703.36	1.16	0	6376	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	811	11.70	2.82	12	1.00	405.00	1683.00	13000	20230601	-63.54	4020	20230727	17.91	13000	-63.54	20230601	4020	17.91	20230727	13000	-63.54	20230601	4020	17.91	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
110	20230908	120857	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4705	-155	5	-3.19	715074960	152132	58.26	4880	4880	4620	6310	3405	4860	4700.36	1.16	0	1255	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	805	11.62	2.80	12	0.89	405.00	1683.00	13000	20230601	-63.81	4020	20230727	17.04	13000	-63.81	20230601	4020	17.04	20230727	13000	-63.81	20230601	4020	17.04	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
111	20230908	110852	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4660	-200	5	-4.12	640030925	136072	52.11	4880	4880	4620	6310	3405	4860	4703.62	1.16	0	-107	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	797	11.51	2.77	12	0.80	405.00	1683.00	13000	20230601	-64.15	4020	20230727	15.92	13000	-64.15	20230601	4020	15.92	20230727	13000	-64.15	20230601	4020	15.92	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
112	20230908	100842	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4695	-165	5	-3.40	327777995	68951	26.40	4880	4880	4695	6310	3405	4860	4753.78	1.16	0	-16730	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	803	11.59	2.79	12	0.40	405.00	1683.00	13000	20230601	-63.88	4020	20230727	16.79	13000	-63.88	20230601	4020	16.79	20230727	13000	-63.88	20230601	4020	16.79	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
113	20230908	090849	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4825	-35	5	-0.72	13127705	2717	1.04	4880	4880	4805	6310	3405	4860	4831.69	1.16	0	-257	5170	5015	4915	4760	4660	4965	4710	17	1450	100	3400	5	1	17105570	825	11.91	2.87	12	0.02	405.00	1683.00	13000	20230601	-62.88	4020	20230727	20.02	13000	-62.88	20230601	4020	20.02	20230727	13000	-62.88	20230601	4020	20.02	20230727	0.88	N	285800	100	17 억		199038	N	N	0	N	00	N
114	20230907	160833	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4860	-100	5	-2.02	1266838965	259094	117.25	4960	5070	4815	6440	3475	4960	4889.65	1.36	0	-31303	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	831	12.00	2.89	12	1.51	405.00	1683.00	13000	20230601	-62.62	4020	20230727	20.90	13000	-62.62	20230601	4020	20.90	20230727	13000	-62.62	20230601	4020	20.90	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
115	20230907	150840	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4845	-115	5	-2.32	1221858810	249830	113.06	4960	5070	4815	6440	3475	4960	4890.76	1.36	0	-31271	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	829	11.96	2.88	12	1.46	405.00	1683.00	13000	20230601	-62.73	4020	20230727	20.52	13000	-62.73	20230601	4020	20.52	20230727	13000	-62.73	20230601	4020	20.52	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
116	20230907	140838	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4855	-105	5	-2.12	1119296180	228645	103.47	4960	5070	4815	6440	3475	4960	4895.35	1.36	0	-31709	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	830	11.99	2.88	12	1.34	405.00	1683.00	13000	20230601	-62.65	4020	20230727	20.77	13000	-62.65	20230601	4020	20.77	20230727	13000	-62.65	20230601	4020	20.77	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
117	20230907	130832	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4855	-105	5	-2.12	731391790	148735	67.31	4960	5070	4845	6440	3475	4960	4917.42	1.36	0	-37149	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	830	11.99	2.88	12	0.87	405.00	1683.00	13000	20230601	-62.65	4020	20230727	20.77	13000	-62.65	20230601	4020	20.77	20230727	13000	-62.65	20230601	4020	20.77	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
118	20230907	120846	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4875	-85	5	-1.71	639228385	129742	58.72	4960	5070	4850	6440	3475	4960	4926.92	1.36	0	-28095	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	834	12.04	2.90	12	0.76	405.00	1683.00	13000	20230601	-62.50	4020	20230727	21.27	13000	-62.50	20230601	4020	21.27	20230727	13000	-62.50	20230601	4020	21.27	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
119	20230907	110837	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4855	-105	5	-2.12	546756150	110738	50.11	4960	5070	4850	6440	3475	4960	4937.39	1.36	0	-22578	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	830	11.99	2.88	12	0.65	405.00	1683.00	13000	20230601	-62.65	4020	20230727	20.77	13000	-62.65	20230601	4020	20.77	20230727	13000	-62.65	20230601	4020	20.77	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
120	20230907	100837	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4925	-35	5	-0.71	342910295	68977	31.22	4960	5070	4895	6440	3475	4960	4971.37	1.36	0	-14073	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	5	1	17105570	842	12.16	2.93	12	0.40	405.00	1683.00	13000	20230601	-62.12	4020	20230727	22.51	13000	-62.12	20230601	4020	22.51	20230727	13000	-62.12	20230601	4020	22.51	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
121	20230907	090851	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5020	60	2	1.21	86555410	17416	7.88	4960	5030	4940	6440	3475	4960	4969.88	1.36	0	-406	5200	5080	5000	4880	4800	5040	4840	17	1480	100	3470	10	1	17105570	859	12.40	2.98	12	0.10	405.00	1683.00	13000	20230601	-61.38	4020	20230727	24.88	13000	-61.38	20230601	4020	24.88	20230727	13000	-61.38	20230601	4020	24.88	20230727	0.93	N	285800	100	17 억		232341	N	N	0	N	00	N
122	20230906	160837	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4960	-80	5	-1.59	1098337305	219600	74.32	5000	5120	4920	6550	3530	5040	5001.58	1.59	0	-36332	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	5	1	17105570	848	12.25	2.95	12	1.28	405.00	1683.00	13000	20230601	-61.85	4020	20230727	23.38	13000	-61.85	20230601	4020	23.38	20230727	13000	-61.85	20230601	4020	23.38	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
123	20230906	150839	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4965	-75	5	-1.49	1066005980	213074	72.12	5000	5120	4920	6550	3530	5040	5002.98	1.59	0	-36517	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	5	1	17105570	849	12.26	2.95	12	1.25	405.00	1683.00	13000	20230601	-61.81	4020	20230727	23.51	13000	-61.81	20230601	4020	23.51	20230727	13000	-61.81	20230601	4020	23.51	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
124	20230906	140838	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4970	-70	5	-1.39	829776945	165298	55.95	5000	5120	4955	6550	3530	5040	5019.88	1.59	0	-19284	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	5	1	17105570	850	12.27	2.95	12	0.97	405.00	1683.00	13000	20230601	-61.77	4020	20230727	23.63	13000	-61.77	20230601	4020	23.63	20230727	13000	-61.77	20230601	4020	23.63	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
125	20230906	130829	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5000	-40	5	-0.79	679198530	135102	45.73	5000	5120	4955	6550	3530	5040	5027.30	1.59	0	-7400	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	10	1	17105570	855	12.35	2.97	12	0.79	405.00	1683.00	13000	20230601	-61.54	4020	20230727	24.38	13000	-61.54	20230601	4020	24.38	20230727	13000	-61.54	20230601	4020	24.38	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
126	20230906	120841	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5050	10	2	0.20	611901290	121719	41.20	5000	5120	4955	6550	3530	5040	5027.16	1.59	0	-4265	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	10	1	17105570	864	12.47	3.00	12	0.71	405.00	1683.00	13000	20230601	-61.15	4020	20230727	25.62	13000	-61.15	20230601	4020	25.62	20230727	13000	-61.15	20230601	4020	25.62	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
127	20230906	110849	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5010	-30	5	-0.60	539130960	107252	36.30	5000	5120	4955	6550	3530	5040	5026.77	1.59	0	553	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	10	1	17105570	857	12.37	2.98	12	0.63	405.00	1683.00	13000	20230601	-61.46	4020	20230727	24.63	13000	-61.46	20230601	4020	24.63	20230727	13000	-61.46	20230601	4020	24.63	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
128	20230906	100824	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5040	0	3	0.00	428002580	85177	28.83	5000	5120	4955	6550	3530	5040	5024.86	1.59	0	1408	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	10	1	17105570	862	12.44	2.99	12	0.50	405.00	1683.00	13000	20230601	-61.23	4020	20230727	25.37	13000	-61.23	20230601	4020	25.37	20230727	13000	-61.23	20230601	4020	25.37	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
129	20230906	090827	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4980	-60	5	-1.19	71544280	14370	4.86	5000	5010	4955	6550	3530	5040	4978.64	1.59	0	-7910	5300	5170	4990	4860	4680	5235	4925	17	1510	100	3520	5	1	17105570	852	12.30	2.96	12	0.08	405.00	1683.00	13000	20230601	-61.69	4020	20230727	23.88	13000	-61.69	20230601	4020	23.88	20230727	13000	-61.69	20230601	4020	23.88	20230727	0.89	N	285800	100	17 억		272030	N	N	0	N	00	N
130	20230905	160828	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5040	120	2	2.44	1456835475	292687	140.51	4895	5120	4810	6390	3445	4920	4977.15	1.44	0	27789	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	10	1	17105570	862	12.44	2.99	12	1.71	405.00	1683.00	13000	20230601	-61.23	4020	20230727	25.37	13000	-61.23	20230601	4020	25.37	20230727	13000	-61.23	20230601	4020	25.37	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
131	20230905	150840	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	5060	140	2	2.85	1388082385	279032	133.95	4895	5120	4810	6390	3445	4920	4974.64	1.44	0	30355	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	10	1	17105570	866	12.49	3.01	12	1.63	405.00	1683.00	13000	20230601	-61.08	4020	20230727	25.87	13000	-61.08	20230601	4020	25.87	20230727	13000	-61.08	20230601	4020	25.87	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
132	20230905	140839	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4990	70	2	1.42	1092046980	220242	105.73	4895	5120	4810	6390	3445	4920	4958.40	1.44	0	21836	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	854	12.32	2.96	12	1.29	405.00	1683.00	13000	20230601	-61.62	4020	20230727	24.13	13000	-61.62	20230601	4020	24.13	20230727	13000	-61.62	20230601	4020	24.13	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
133	20230905	130819	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4985	65	2	1.32	940614190	189817	91.12	4895	5120	4810	6390	3445	4920	4955.37	1.44	0	15856	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	853	12.31	2.96	12	1.11	405.00	1683.00	13000	20230601	-61.65	4020	20230727	24.00	13000	-61.65	20230601	4020	24.00	20230727	13000	-61.65	20230601	4020	24.00	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
134	20230905	120823	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4940	20	2	0.41	479925120	98101	47.10	4895	4955	4810	6390	3445	4920	4892.15	1.44	0	12879	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	845	12.20	2.94	12	0.57	405.00	1683.00	13000	20230601	-62.00	4020	20230727	22.89	13000	-62.00	20230601	4020	22.89	20230727	13000	-62.00	20230601	4020	22.89	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
135	20230905	110829	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	25	2	0.51	400443915	81986	39.36	4895	4955	4810	6390	3445	4920	4884.30	1.44	0	8688	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	846	12.21	2.94	12	0.48	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
136	20230905	100818	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4880	-40	5	-0.81	228931535	47119	22.62	4895	4940	4810	6390	3445	4920	4858.58	1.44	0	-6590	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	835	12.05	2.90	12	0.28	405.00	1683.00	13000	20230601	-62.46	4020	20230727	21.39	13000	-62.46	20230601	4020	21.39	20230727	13000	-62.46	20230601	4020	21.39	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
137	20230905	090818	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4920	0	3	0.00	23246055	4740	2.28	4895	4920	4895	6390	3445	4920	4904.23	1.44	0	190	5133	5026	4923	4816	4713	4975	4765	17	1470	100	3440	5	1	17105570	842	12.15	2.92	12	0.03	405.00	1683.00	13000	20230601	-62.15	4020	20230727	22.39	13000	-62.15	20230601	4020	22.39	20230727	13000	-62.15	20230601	4020	22.39	20230727	0.82	N	285800	100	17 억		246914	N	N	0	N	00	N
138	20230904	160815	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4920	-25	5	-0.51	1004184865	204726	53.51	5000	5030	4820	6420	3465	4945	4904.85	1.67	0	-32933	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	842	12.15	2.92	12	1.20	405.00	1683.00	13000	20230601	-62.15	4020	20230727	22.39	13000	-62.15	20230601	4020	22.39	20230727	13000	-62.15	20230601	4020	22.39	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
139	20230904	150802	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4865	-80	5	-1.62	807508320	164338	42.95	5000	5030	4855	6420	3465	4945	4913.61	1.67	0	-31132	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	832	12.01	2.89	12	0.96	405.00	1683.00	13000	20230601	-62.58	4020	20230727	21.02	13000	-62.58	20230601	4020	21.02	20230727	13000	-62.58	20230601	4020	21.02	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
140	20230904	140801	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4885	-60	5	-1.21	668673730	135836	35.50	5000	5030	4860	6420	3465	4945	4922.58	1.67	0	-18030	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	836	12.06	2.90	12	0.79	405.00	1683.00	13000	20230601	-62.42	4020	20230727	21.52	13000	-62.42	20230601	4020	21.52	20230727	13000	-62.42	20230601	4020	21.52	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
141	20230904	130812	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4910	-35	5	-0.71	539580795	109385	28.59	5000	5030	4860	6420	3465	4945	4932.81	1.67	0	-11428	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	840	12.12	2.92	12	0.64	405.00	1683.00	13000	20230601	-62.23	4020	20230727	22.14	13000	-62.23	20230601	4020	22.14	20230727	13000	-62.23	20230601	4020	22.14	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
142	20230904	120757	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4920	-25	5	-0.51	509769745	103309	27.00	5000	5030	4860	6420	3465	4945	4934.37	1.67	0	-8778	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	842	12.15	2.92	12	0.60	405.00	1683.00	13000	20230601	-62.15	4020	20230727	22.39	13000	-62.15	20230601	4020	22.39	20230727	13000	-62.15	20230601	4020	22.39	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
143	20230904	110743	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4950	5	2	0.10	434466450	87995	23.00	5000	5030	4860	6420	3465	4945	4937.36	1.67	0	-7109	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	847	12.22	2.94	12	0.51	405.00	1683.00	13000	20230601	-61.92	4020	20230727	23.13	13000	-61.92	20230601	4020	23.13	20230727	13000	-61.92	20230601	4020	23.13	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
144	20230904	100747	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4975	30	2	0.61	264989400	53896	14.09	5000	5010	4860	6420	3465	4945	4916.43	1.67	0	-5100	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	851	12.28	2.96	12	0.32	405.00	1683.00	13000	20230601	-61.73	4020	20230727	23.76	13000	-61.73	20230601	4020	23.76	20230727	13000	-61.73	20230601	4020	23.76	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
145	20230904	090802	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4880	-65	5	-1.31	84737285	17167	4.49	5000	5010	4860	6420	3465	4945	4935.81	1.67	0	-7991	5078	5011	4908	4841	4738	5045	4875	17	1475	100	3460	5	1	17105570	835	12.05	2.90	12	0.10	405.00	1683.00	13000	20230601	-62.46	4020	20230727	21.39	13000	-62.46	20230601	4020	21.39	20230727	13000	-62.46	20230601	4020	21.39	20230727	0.76	N	285800	100	17 억		285847	N	N	0	N	00	N
146	20230901	160753	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4945	20	2	0.41	1847787055	379706	70.80	4900	4975	4805	6400	3450	4925	4866.25	1.39	0	51425	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	846	12.21	2.94	12	2.22	405.00	1683.00	13000	20230601	-61.96	4020	20230727	23.01	13000	-61.96	20230601	4020	23.01	20230727	13000	-61.96	20230601	4020	23.01	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
147	20230901	150804	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4885	-40	5	-0.81	1673825440	344236	64.19	4900	4975	4805	6400	3450	4925	4862.44	1.39	0	38638	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	836	12.06	2.90	12	2.01	405.00	1683.00	13000	20230601	-62.42	4020	20230727	21.52	13000	-62.42	20230601	4020	21.52	20230727	13000	-62.42	20230601	4020	21.52	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
148	20230901	140803	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4850	-75	5	-1.52	1463290590	301055	56.13	4900	4975	4805	6400	3450	4925	4860.54	1.39	0	35785	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	830	11.98	2.88	12	1.76	405.00	1683.00	13000	20230601	-62.69	4020	20230727	20.65	13000	-62.69	20230601	4020	20.65	20230727	13000	-62.69	20230601	4020	20.65	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
149	20230901	130740	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4870	-55	5	-1.12	1276372825	262430	48.93	4900	4975	4805	6400	3450	4925	4863.67	1.39	0	20587	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	833	12.02	2.89	12	1.53	405.00	1683.00	13000	20230601	-62.54	4020	20230727	21.14	13000	-62.54	20230601	4020	21.14	20230727	13000	-62.54	20230601	4020	21.14	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
150	20230901	120750	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4850	-75	5	-1.52	1099658785	226016	42.14	4900	4975	4805	6400	3450	4925	4865.40	1.39	0	11017	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	830	11.98	2.88	12	1.32	405.00	1683.00	13000	20230601	-62.69	4020	20230727	20.65	13000	-62.69	20230601	4020	20.65	20230727	13000	-62.69	20230601	4020	20.65	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
151	20230901	110749	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4845	-80	5	-1.62	844450090	173249	32.30	4900	4975	4805	6400	3450	4925	4874.20	1.39	0	10860	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	829	11.96	2.88	12	1.01	405.00	1683.00	13000	20230601	-62.73	4020	20230727	20.52	13000	-62.73	20230601	4020	20.52	20230727	13000	-62.73	20230601	4020	20.52	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
152	20230901	100745	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4865	-60	5	-1.22	603408130	123802	23.08	4900	4975	4805	6400	3450	4925	4873.98	1.39	0	10749	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	832	12.01	2.89	12	0.72	405.00	1683.00	13000	20230601	-62.58	4020	20230727	21.02	13000	-62.58	20230601	4020	21.02	20230727	13000	-62.58	20230601	4020	21.02	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N
153	20230901	090733	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4845	-80	5	-1.62	203285340	41967	7.83	4900	4910	4805	6400	3450	4925	4843.93	1.39	0	5745	5455	5190	5055	4790	4655	5122	4722	17	1475	100	3440	5	1	17105570	829	11.96	2.88	12	0.25	405.00	1683.00	13000	20230601	-62.73	4020	20230727	20.52	13000	-62.73	20230601	4020	20.52	20230727	13000	-62.73	20230601	4020	20.52	20230727	0.76	N	285800	100	17 억		238569	N	N	0	N	00	N