KissMeData/033500/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	160415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	20	2	0.16	503531380	41364	36.18	12160	12300	12090	15830	8530	12180	12173.17	6.95	0	-5038	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3659	43.11	2.32	12	0.14	283.00	5255.00	15220	20230719	-19.84	10140	20230327	20.32	15220	-19.84	20230719	10140	20.32	20230327	15220	-19.84	20230719	10140	20.32	20230327	2.49	N	033500	500	153 억		2084045	N	N	61	N	00	N
3	20230927	150417	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	110	2	0.90	429117740	35278	30.85	12160	12300	12090	15830	8530	12180	12163.89	6.95	0	-2742	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3686	43.43	2.34	12	0.12	283.00	5255.00	15220	20230719	-19.25	10140	20230327	21.20	15220	-19.25	20230719	10140	21.20	20230327	15220	-19.25	20230719	10140	21.20	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
4	20230927	140416	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	30	2	0.25	369199920	30392	26.58	12160	12260	12090	15830	8530	12180	12147.93	6.95	0	-1764	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3662	43.14	2.32	12	0.10	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
5	20230927	130413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	10	2	0.08	321582960	26492	23.17	12160	12260	12090	15830	8530	12180	12138.87	6.95	0	-1087	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3656	43.07	2.32	12	0.09	283.00	5255.00	15220	20230719	-19.91	10140	20230327	20.22	15220	-19.91	20230719	10140	20.22	20230327	15220	-19.91	20230719	10140	20.22	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
6	20230927	120412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-30	5	-0.25	280516730	23107	20.21	12160	12260	12090	15830	8530	12180	12139.90	6.95	0	-1704	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3644	42.93	2.31	12	0.08	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
7	20230927	110415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	0	3	0.00	226167930	18624	16.29	12160	12260	12090	15830	8530	12180	12143.90	6.95	0	-1509	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3653	43.04	2.32	12	0.06	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
8	20230927	100412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-30	5	-0.25	124874680	10271	8.98	12160	12260	12100	15830	8530	12180	12157.99	6.95	0	-515	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3644	42.93	2.31	12	0.03	283.00	5255.00	15220	20230719	-20.17	10140	20230327	19.82	15220	-20.17	20230719	10140	19.82	20230327	15220	-20.17	20230719	10140	19.82	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
9	20230927	090419	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12100	-80	5	-0.66	17877800	1474	1.29	12160	12180	12100	15830	8530	12180	12128.77	6.95	0	-540	12853	12516	12333	11996	11813	12425	11905	153	3650	500	9010	10	1	29989494	3629	42.76	2.30	12	0.00	283.00	5255.00	15220	20230719	-20.50	10140	20230327	19.33	15220	-20.50	20230719	10140	19.33	20230327	15220	-20.50	20230719	10140	19.33	20230327	2.49	N	033500	500	153 억		2084045	N	N	3	N	00	N
10	20230926	160413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12180	-250	5	-2.01	1396037730	112977	138.76	12520	12670	12150	16150	8710	12430	12357.29	6.95	0	38	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3653	43.04	2.32	12	0.38	283.00	5255.00	15220	20230719	-19.97	10140	20230327	20.12	15220	-19.97	20230719	10140	20.12	20230327	15220	-19.97	20230719	10140	20.12	20230327	2.51	N	033500	500	153 억		2084838	N	N	3	N	00	N
11	20230926	150415	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	-220	5	-1.77	1177626980	95053	116.75	12520	12670	12200	16150	8710	12430	12389.16	6.95	0	-7074	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3662	43.14	2.32	12	0.32	283.00	5255.00	15220	20230719	-19.78	10140	20230327	20.41	15220	-19.78	20230719	10140	20.41	20230327	15220	-19.78	20230719	10140	20.41	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
12	20230926	140409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	-100	5	-0.80	714616610	57274	70.35	12520	12670	12280	16150	8710	12430	12477.16	6.95	0	-14328	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3698	43.57	2.35	12	0.19	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	15220	-18.99	20230719	10140	21.60	20230327	15220	-18.99	20230719	10140	21.60	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
13	20230926	130410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12400	-30	5	-0.24	592066080	47346	58.15	12520	12670	12360	16150	8710	12430	12505.09	6.95	0	-10586	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3719	43.82	2.36	12	0.16	283.00	5255.00	15220	20230719	-18.53	10140	20230327	22.29	15220	-18.53	20230719	10140	22.29	20230327	15220	-18.53	20230719	10140	22.29	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
14	20230926	120413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12460	30	2	0.24	498278210	39791	48.87	12520	12670	12410	16150	8710	12430	12522.38	6.95	0	-8368	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3737	44.03	2.37	12	0.13	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
15	20230926	110412	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12440	10	2	0.08	406645200	32431	39.83	12520	12670	12410	16150	8710	12430	12538.78	6.95	0	-3979	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3731	43.96	2.37	12	0.11	283.00	5255.00	15220	20230719	-18.27	10140	20230327	22.68	15220	-18.27	20230719	10140	22.68	20230327	15220	-18.27	20230719	10140	22.68	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
16	20230926	100411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12460	30	2	0.24	340737330	27142	33.34	12520	12670	12430	16150	8710	12430	12553.88	6.95	0	-815	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3737	44.03	2.37	12	0.09	283.00	5255.00	15220	20230719	-18.13	10140	20230327	22.88	15220	-18.13	20230719	10140	22.88	20230327	15220	-18.13	20230719	10140	22.88	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
17	20230926	090411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12520	90	2	0.72	22883390	1827	2.24	12520	12530	12480	16150	8710	12430	12525.12	6.95	0	550	12676	12552	12406	12282	12136	12615	12345	153	3720	500	9190	10	1	29989494	3755	44.24	2.38	12	0.01	283.00	5255.00	15220	20230719	-17.74	10140	20230327	23.47	15220	-17.74	20230719	10140	23.47	20230327	15220	-17.74	20230719	10140	23.47	20230327	2.51	N	033500	500	153 억		2084838	N	N	2	N	00	N
18	20230925	160411	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12430	0	3	0.00	1007328120	81230	92.40	12350	12530	12260	16150	8710	12430	12400.75	7.00	0	-12544	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3728	43.92	2.37	12	0.27	283.00	5255.00	15220	20230719	-18.33	10140	20230327	22.58	15220	-18.33	20230719	10140	22.58	20230327	15220	-18.33	20230719	10140	22.58	20230327	2.55	N	033500	500	153 억		2099155	N	N	2	N	00	N
19	20230925	150414	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12430	0	3	0.00	911782320	73544	83.66	12350	12530	12260	16150	8710	12430	12397.78	7.00	0	-12968	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3728	43.92	2.37	12	0.25	283.00	5255.00	15220	20230719	-18.33	10140	20230327	22.58	15220	-18.33	20230719	10140	22.58	20230327	15220	-18.33	20230719	10140	22.58	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
20	20230925	140406	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12430	0	3	0.00	676105100	54585	62.09	12350	12530	12260	16150	8710	12430	12386.28	7.00	0	-12139	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3728	43.92	2.37	12	0.18	283.00	5255.00	15220	20230719	-18.33	10140	20230327	22.58	15220	-18.33	20230719	10140	22.58	20230327	15220	-18.33	20230719	10140	22.58	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
21	20230925	130408	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12300	-130	5	-1.05	414605120	33499	38.11	12350	12530	12260	16150	8710	12430	12376.64	7.00	0	-9805	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3689	43.46	2.34	12	0.11	283.00	5255.00	15220	20230719	-19.19	10140	20230327	21.30	15220	-19.19	20230719	10140	21.30	20230327	15220	-19.19	20230719	10140	21.30	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
22	20230925	120413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12310	-120	5	-0.97	373316000	30145	34.29	12350	12530	12260	16150	8710	12430	12384.01	7.00	0	-9389	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3692	43.50	2.34	12	0.10	283.00	5255.00	15220	20230719	-19.12	10140	20230327	21.40	15220	-19.12	20230719	10140	21.40	20230327	15220	-19.12	20230719	10140	21.40	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
23	20230925	110407	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12330	-100	5	-0.80	286158320	23064	26.24	12350	12530	12330	16150	8710	12430	12407.14	7.00	0	-7467	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3698	43.57	2.35	12	0.08	283.00	5255.00	15220	20230719	-18.99	10140	20230327	21.60	15220	-18.99	20230719	10140	21.60	20230327	15220	-18.99	20230719	10140	21.60	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
24	20230925	100410	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12340	-90	5	-0.72	141812660	11391	12.96	12350	12530	12330	16150	8710	12430	12449.54	7.00	0	-4428	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3701	43.60	2.35	12	0.04	283.00	5255.00	15220	20230719	-18.92	10140	20230327	21.70	15220	-18.92	20230719	10140	21.70	20230327	15220	-18.92	20230719	10140	21.70	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
25	20230925	090409	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	60	2	0.48	14272300	1152	1.31	12350	12490	12330	16150	8710	12430	12389.15	7.00	0	448	12850	12640	12510	12300	12170	12575	12235	153	3720	500	9190	10	1	29989494	3746	44.13	2.38	12	0.00	283.00	5255.00	15220	20230719	-17.94	10140	20230327	23.18	15220	-17.94	20230719	10140	23.18	20230327	15220	-17.94	20230719	10140	23.18	20230327	2.55	N	033500	500	153 억		2099155	N	N	4828	N	00	N
26	20230922	160422	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12430	-240	5	-1.89	1078230810	86327	99.76	12670	12720	12380	16470	8870	12670	12491.62	7.05	0	191	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3728	43.92	2.37	12	0.29	283.00	5255.00	15220	20230719	-18.33	10140	20230327	22.58	15220	-18.33	20230719	10140	22.58	20230327	15220	-18.33	20230719	10140	22.58	20230327	2.55	N	033500	500	153 억		2114352	N	N	4828	N	00	N
27	20230922	150419	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12470	-200	5	-1.58	966428650	77343	89.38	12670	12720	12380	16470	8870	12670	12495.36	7.05	0	630	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3740	44.06	2.37	12	0.26	283.00	5255.00	15220	20230719	-18.07	10140	20230327	22.98	15220	-18.07	20230719	10140	22.98	20230327	15220	-18.07	20230719	10140	22.98	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
28	20230922	140420	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	-180	5	-1.42	817745100	65424	75.61	12670	12720	12380	16470	8870	12670	12499.16	7.05	0	201	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3746	44.13	2.38	12	0.22	283.00	5255.00	15220	20230719	-17.94	10140	20230327	23.18	15220	-17.94	20230719	10140	23.18	20230327	15220	-17.94	20230719	10140	23.18	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
29	20230922	130357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12530	-140	5	-1.10	672765450	53844	62.22	12670	12720	12380	16470	8870	12670	12494.72	7.05	0	46	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3758	44.28	2.38	12	0.18	283.00	5255.00	15220	20230719	-17.67	10140	20230327	23.57	15220	-17.67	20230719	10140	23.57	20230327	15220	-17.67	20230719	10140	23.57	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
30	20230922	120354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12570	-100	5	-0.79	579748720	46426	53.65	12670	12720	12380	16470	8870	12670	12487.59	7.05	0	-2268	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3770	44.42	2.39	12	0.15	283.00	5255.00	15220	20230719	-17.41	10140	20230327	23.96	15220	-17.41	20230719	10140	23.96	20230327	15220	-17.41	20230719	10140	23.96	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
31	20230922	110355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	-120	5	-0.95	493216830	39548	45.70	12670	12720	12380	16470	8870	12670	12471.35	7.05	0	-5387	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3764	44.35	2.39	12	0.13	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
32	20230922	100355	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	-260	5	-2.05	344293810	27581	31.87	12670	12720	12380	16470	8870	12670	12483.01	7.05	0	-6183	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3722	43.85	2.36	12	0.09	283.00	5255.00	15220	20230719	-18.46	10140	20230327	22.39	15220	-18.46	20230719	10140	22.39	20230327	15220	-18.46	20230719	10140	22.39	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
33	20230922	090351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12610	-60	5	-0.47	20818280	1646	1.90	12670	12720	12610	16470	8870	12670	12647.80	7.05	0	-287	13110	12890	12770	12550	12430	12830	12490	153	3800	500	9370	10	1	29989494	3782	44.56	2.40	12	0.01	283.00	5255.00	15220	20230719	-17.15	10140	20230327	24.36	15220	-17.15	20230719	10140	24.36	20230327	15220	-17.15	20230719	10140	24.36	20230327	2.55	N	033500	500	153 억		2114352	N	N	325	N	00	N
34	20230921	160356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-310	5	-2.39	1095769090	85950	138.71	12860	12990	12650	16870	9090	12980	12749.21	7.04	0	6489	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3800	44.77	2.41	12	0.29	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.56	N	033500	500	153 억		2111639	N	N	325	N	00	N
35	20230921	150351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	-240	5	-1.85	898393680	70389	113.60	12860	12990	12650	16870	9090	12980	12763.27	7.04	0	148	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3821	45.02	2.42	12	0.23	283.00	5255.00	15220	20230719	-16.29	10140	20230327	25.64	15220	-16.29	20230719	10140	25.64	20230327	15220	-16.29	20230719	10140	25.64	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
36	20230921	140353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12700	-280	5	-2.16	745153050	58360	94.18	12860	12990	12650	16870	9090	12980	12768.22	7.04	0	-2363	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3809	44.88	2.42	12	0.19	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
37	20230921	130350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12680	-300	5	-2.31	656057050	51340	82.85	12860	12990	12670	16870	9090	12980	12778.67	7.04	0	-2732	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3803	44.81	2.41	12	0.17	283.00	5255.00	15220	20230719	-16.69	10140	20230327	25.05	15220	-16.69	20230719	10140	25.05	20230327	15220	-16.69	20230719	10140	25.05	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
38	20230921	120348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	-250	5	-1.93	527884930	41251	66.57	12860	12990	12720	16870	9090	12980	12796.90	7.04	0	-239	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3818	44.98	2.42	12	0.14	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
39	20230921	110357	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	-210	5	-1.62	403458190	31491	50.82	12860	12990	12750	16870	9090	12980	12811.86	7.04	0	358	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3830	45.12	2.43	12	0.11	283.00	5255.00	15220	20230719	-16.10	10140	20230327	25.94	15220	-16.10	20230719	10140	25.94	20230327	15220	-16.10	20230719	10140	25.94	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
40	20230921	100350	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12780	-200	5	-1.54	250708530	19525	31.51	12860	12990	12770	16870	9090	12980	12840.39	7.04	0	2421	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3833	45.16	2.43	12	0.07	283.00	5255.00	15220	20230719	-16.03	10140	20230327	26.04	15220	-16.03	20230719	10140	26.04	20230327	15220	-16.03	20230719	10140	26.04	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
41	20230921	090354	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	-30	5	-0.23	1350630	105	0.17	12860	12950	12860	16870	9090	12980	12863.14	7.04	0	-25	13253	13116	12973	12836	12693	13045	12765	153	3890	500	9600	10	1	29989494	3884	45.76	2.46	12	0.00	283.00	5255.00	15220	20230719	-14.91	10140	20230327	27.71	15220	-14.91	20230719	10140	27.71	20230327	15220	-14.91	20230719	10140	27.71	20230327	2.56	N	033500	500	153 억		2111639	N	N	46	N	00	N
42	20230920	160356	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12980	-100	5	-0.76	788732650	60982	42.48	13080	13110	12830	17000	9160	13080	12933.73	7.08	0	-13492	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3893	45.87	2.47	12	0.20	283.00	5255.00	15220	20230719	-14.72	10140	20230327	28.01	15220	-14.72	20230719	10140	28.01	20230327	15220	-14.72	20230719	10140	28.01	20230327	2.57	N	033500	500	153 억		2123989	N	N	46	N	00	N
43	20230920	150345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12920	-160	5	-1.22	712999770	55136	38.41	13080	13110	12830	17000	9160	13080	12931.66	7.08	0	-12306	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3875	45.65	2.46	12	0.18	283.00	5255.00	15220	20230719	-15.11	10140	20230327	27.42	15220	-15.11	20230719	10140	27.42	20230327	15220	-15.11	20230719	10140	27.42	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
44	20230920	140349	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	-140	5	-1.07	615312720	47563	33.14	13080	13110	12830	17000	9160	13080	12936.79	7.08	0	-13170	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3881	45.72	2.46	12	0.16	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
45	20230920	130348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12910	-170	5	-1.30	539591940	41705	29.06	13080	13110	12830	17000	9160	13080	12938.30	7.08	0	-13664	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3872	45.62	2.46	12	0.14	283.00	5255.00	15220	20230719	-15.18	10140	20230327	27.32	15220	-15.18	20230719	10140	27.32	20230327	15220	-15.18	20230719	10140	27.32	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
46	20230920	120347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	-210	5	-1.61	478640840	36992	25.77	13080	13110	12830	17000	9160	13080	12939.04	7.08	0	-12456	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3860	45.48	2.45	12	0.12	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
47	20230920	110351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	-200	5	-1.53	425060120	32828	22.87	13080	13110	12830	17000	9160	13080	12948.10	7.08	0	-11959	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3863	45.51	2.45	12	0.11	283.00	5255.00	15220	20230719	-15.37	10140	20230327	27.02	15220	-15.37	20230719	10140	27.02	20230327	15220	-15.37	20230719	10140	27.02	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
48	20230920	100341	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12930	-150	5	-1.15	212922210	16367	11.40	13080	13110	12930	17000	9160	13080	13009.24	7.08	0	-4809	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3878	45.69	2.46	12	0.05	283.00	5255.00	15220	20230719	-15.05	10140	20230327	27.51	15220	-15.05	20230719	10140	27.51	20230327	15220	-15.05	20230719	10140	27.51	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
49	20230920	090348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13050	-30	5	-0.23	19464800	1489	1.04	13080	13100	13030	17000	9160	13080	13072.40	7.08	0	-628	13386	13232	13066	12912	12746	13310	12990	153	3920	500	9670	10	1	29989494	3914	46.11	2.48	12	0.00	283.00	5255.00	15220	20230719	-14.26	10140	20230327	28.70	15220	-14.26	20230719	10140	28.70	20230327	15220	-14.26	20230719	10140	28.70	20230327	2.57	N	033500	500	153 억		2123989	N	N	12	N	00	N
50	20230919	160345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	210	2	1.63	1873038800	142895	267.03	12980	13220	12900	16730	9010	12870	13107.81	7.07	0	-17724	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3923	46.22	2.49	12	0.48	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.62	N	033500	500	153 억		2120988	N	N	12	N	00	N
51	20230919	150344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13070	200	2	1.55	1788705890	136443	254.98	12980	13220	12900	16730	9010	12870	13109.55	7.07	0	-16655	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3920	46.18	2.49	12	0.45	283.00	5255.00	15220	20230719	-14.13	10140	20230327	28.90	15220	-14.13	20230719	10140	28.90	20230327	15220	-14.13	20230719	10140	28.90	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
52	20230919	140342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	250	2	1.94	1622812720	123769	231.29	12980	13220	12900	16730	9010	12870	13111.63	7.07	0	-12966	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3935	46.36	2.50	12	0.41	283.00	5255.00	15220	20230719	-13.80	10140	20230327	29.39	15220	-13.80	20230719	10140	29.39	20230327	15220	-13.80	20230719	10140	29.39	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
53	20230919	130340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	250	2	1.94	1422905250	108517	202.79	12980	13220	12900	16730	9010	12870	13112.28	7.07	0	-7995	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3935	46.36	2.50	12	0.36	283.00	5255.00	15220	20230719	-13.80	10140	20230327	29.39	15220	-13.80	20230719	10140	29.39	20230327	15220	-13.80	20230719	10140	29.39	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
54	20230919	120351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	250	2	1.94	1276088000	97333	181.89	12980	13220	12900	16730	9010	12870	13110.54	7.07	0	-5676	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3935	46.36	2.50	12	0.32	283.00	5255.00	15220	20230719	-13.80	10140	20230327	29.39	15220	-13.80	20230719	10140	29.39	20230327	15220	-13.80	20230719	10140	29.39	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
55	20230919	110351	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13130	260	2	2.02	1115686960	85115	159.06	12980	13220	12900	16730	9010	12870	13107.99	7.07	0	-2312	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3938	46.40	2.50	12	0.28	283.00	5255.00	15220	20230719	-13.73	10140	20230327	29.49	15220	-13.73	20230719	10140	29.49	20230327	15220	-13.73	20230719	10140	29.49	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
56	20230919	100347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13040	170	2	1.32	838731430	63952	119.51	12980	13220	12900	16730	9010	12870	13115.01	7.07	0	-478	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3911	46.08	2.48	12	0.21	283.00	5255.00	15220	20230719	-14.32	10140	20230327	28.60	15220	-14.32	20230719	10140	28.60	20230327	15220	-14.32	20230719	10140	28.60	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
57	20230919	090345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12970	100	2	0.78	17726190	1368	2.56	12980	12980	12900	16730	9010	12870	12957.74	7.07	0	-102	13036	12952	12876	12792	12716	12950	12790	153	3860	500	9520	10	1	29989494	3890	45.83	2.47	12	0.00	283.00	5255.00	15220	20230719	-14.78	10140	20230327	27.91	15220	-14.78	20230719	10140	27.91	20230327	15220	-14.78	20230719	10140	27.91	20230327	2.62	N	033500	500	153 억		2120988	N	N	209	N	00	N
58	20230918	160348	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	0	3	0.00	686278310	53370	37.44	12870	12960	12800	16730	9010	12870	12858.64	7.05	0	-10808	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3860	45.48	2.45	12	0.18	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.63	N	033500	500	153 억		2114997	N	N	209	N	00	N
59	20230918	150344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-20	5	-0.16	594275130	46211	32.41	12870	12960	12800	16730	9010	12870	12860.04	7.05	0	-10056	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3854	45.41	2.45	12	0.15	283.00	5255.00	15220	20230719	-15.57	10140	20230327	26.73	15220	-15.57	20230719	10140	26.73	20230327	15220	-15.57	20230719	10140	26.73	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
60	20230918	140353	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	-10	5	-0.08	452656290	35202	24.69	12870	12960	12800	16730	9010	12870	12858.82	7.05	0	-8397	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3857	45.44	2.45	12	0.12	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
61	20230918	130345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	0	3	0.00	385057780	29939	21.00	12870	12960	12800	16730	9010	12870	12861.41	7.05	0	-5781	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3860	45.48	2.45	12	0.10	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
62	20230918	120346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	-10	5	-0.08	353847910	27514	19.30	12870	12960	12800	16730	9010	12870	12860.65	7.05	0	-5304	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3857	45.44	2.45	12	0.09	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
63	20230918	110347	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-20	5	-0.16	315974180	24571	17.24	12870	12960	12800	16730	9010	12870	12859.64	7.05	0	-5332	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3854	45.41	2.45	12	0.08	283.00	5255.00	15220	20230719	-15.57	10140	20230327	26.73	15220	-15.57	20230719	10140	26.73	20230327	15220	-15.57	20230719	10140	26.73	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
64	20230918	100342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	-40	5	-0.31	230433170	17907	12.56	12870	12960	12810	16730	9010	12870	12868.33	7.05	0	-3235	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3848	45.34	2.44	12	0.06	283.00	5255.00	15220	20230719	-15.70	10140	20230327	26.53	15220	-15.70	20230719	10140	26.53	20230327	15220	-15.70	20230719	10140	26.53	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
65	20230918	090339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	0	3	0.00	29199000	2267	1.59	12870	12960	12860	16730	9010	12870	12880.02	7.05	0	-171	13283	13076	12843	12636	12403	13180	12740	153	3860	500	9520	10	1	29989494	3860	45.48	2.45	12	0.01	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.63	N	033500	500	153 억		2114997	N	N	2141	N	00	N
66	20230915	160345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	320	2	2.55	1835485320	141994	242.16	12640	13050	12610	16310	8790	12550	12926.50	7.05	0	-335	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3860	45.48	2.45	12	0.47	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.65	N	033500	500	153 억		2114616	N	N	2141	N	00	N
67	20230915	150345	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	400	2	3.19	1752056970	135536	231.15	12640	13050	12610	16310	8790	12550	12926.88	7.05	0	1788	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3884	45.76	2.46	12	0.45	283.00	5255.00	15220	20230719	-14.91	10140	20230327	27.71	15220	-14.91	20230719	10140	27.71	20230327	15220	-14.91	20230719	10140	27.71	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
68	20230915	140343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12920	370	2	2.95	1608131660	124395	212.15	12640	13050	12610	16310	8790	12550	12927.62	7.05	0	6834	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3875	45.65	2.46	12	0.41	283.00	5255.00	15220	20230719	-15.11	10140	20230327	27.42	15220	-15.11	20230719	10140	27.42	20230327	15220	-15.11	20230719	10140	27.42	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
69	20230915	130342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13000	450	2	3.59	1458923860	112886	192.52	12640	13050	12610	16310	8790	12550	12923.87	7.05	0	10641	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3899	45.94	2.47	12	0.38	283.00	5255.00	15220	20230719	-14.59	10140	20230327	28.21	15220	-14.59	20230719	10140	28.21	20230327	15220	-14.59	20230719	10140	28.21	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
70	20230915	120346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	480	2	3.82	1299842530	100667	171.68	12640	13050	12610	16310	8790	12550	12912.30	7.05	0	13855	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3908	46.04	2.48	12	0.34	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
71	20230915	110346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	390	2	3.11	885525250	68805	117.34	12640	12960	12610	16310	8790	12550	12870.07	7.05	0	7401	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3881	45.72	2.46	12	0.23	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
72	20230915	100346	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	310	2	2.47	562504940	43787	74.68	12640	12930	12610	16310	8790	12550	12846.39	7.05	0	4801	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3857	45.44	2.45	12	0.15	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
73	20230915	090340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	70	2	0.56	9100460	720	1.23	12640	12640	12620	16310	8790	12550	12639.53	7.05	0	-146	12750	12650	12540	12440	12330	12700	12490	153	3760	500	9280	10	1	29989494	3785	44.59	2.40	12	0.00	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.65	N	033500	500	153 억		2114616	N	N	0	N	00	N
74	20230914	160344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	60	2	0.48	731625450	58298	44.50	12450	12640	12430	16230	8750	12490	12549.75	7.05	0	2494	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3764	44.35	2.39	12	0.19	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
75	20230914	150338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12540	50	2	0.40	677351840	53972	41.20	12450	12640	12430	16230	8750	12490	12550.06	7.05	0	2195	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3761	44.31	2.39	12	0.18	283.00	5255.00	15220	20230719	-17.61	10140	20230327	23.67	15220	-17.61	20230719	10140	23.67	20230327	15220	-17.61	20230719	10140	23.67	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
76	20230914	140338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12540	50	2	0.40	564668950	44978	34.33	12450	12640	12430	16230	8750	12490	12554.34	7.05	0	1992	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3761	44.31	2.39	12	0.15	283.00	5255.00	15220	20230719	-17.61	10140	20230327	23.67	15220	-17.61	20230719	10140	23.67	20230327	15220	-17.61	20230719	10140	23.67	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
77	20230914	130336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	70	2	0.56	467219960	37211	28.40	12450	12640	12430	16230	8750	12490	12555.96	7.05	0	3556	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3767	44.38	2.39	12	0.12	283.00	5255.00	15220	20230719	-17.48	10140	20230327	23.87	15220	-17.48	20230719	10140	23.87	20230327	15220	-17.48	20230719	10140	23.87	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
78	20230914	120344	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	60	2	0.48	408382220	32527	24.83	12450	12640	12430	16230	8750	12490	12555.18	7.05	0	4186	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3764	44.35	2.39	12	0.11	283.00	5255.00	15220	20230719	-17.54	10140	20230327	23.77	15220	-17.54	20230719	10140	23.77	20230327	15220	-17.54	20230719	10140	23.77	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
79	20230914	110339	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12590	100	2	0.80	341534830	27222	20.78	12450	12640	12430	16230	8750	12490	12546.28	7.05	0	4286	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3776	44.49	2.40	12	0.09	283.00	5255.00	15220	20230719	-17.28	10140	20230327	24.16	15220	-17.28	20230719	10140	24.16	20230327	15220	-17.28	20230719	10140	24.16	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
80	20230914	100335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12560	70	2	0.56	248646130	19848	15.15	12450	12590	12430	16230	8750	12490	12527.52	7.05	0	4975	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3767	44.38	2.39	12	0.07	283.00	5255.00	15220	20230719	-17.48	10140	20230327	23.87	15220	-17.48	20230719	10140	23.87	20230327	15220	-17.48	20230719	10140	23.87	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
81	20230914	090340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12590	100	2	0.80	22249570	1783	1.36	12450	12590	12430	16230	8750	12490	12478.73	7.05	0	447	12936	12712	12556	12332	12176	12635	12255	153	3740	500	9240	10	1	29989494	3776	44.49	2.40	12	0.01	283.00	5255.00	15220	20230719	-17.28	10140	20230327	24.16	15220	-17.28	20230719	10140	24.16	20230327	15220	-17.28	20230719	10140	24.16	20230327	2.64	N	033500	500	153 억		2113047	N	N	0	N	00	N
82	20230913	160343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	-180	5	-1.42	1640473800	130503	101.08	12690	12780	12400	16470	8870	12670	12570.54	7.02	0	7502	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3746	44.13	2.38	12	0.44	283.00	5255.00	15220	20230719	-17.94	10140	20230327	23.18	15220	-17.94	20230719	10140	23.18	20230327	15220	-17.94	20230719	10140	23.18	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
83	20230913	150337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12470	-200	5	-1.58	1346403340	106904	82.80	12690	12780	12460	16470	8870	12670	12594.50	7.02	0	-2900	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3740	44.06	2.37	12	0.36	283.00	5255.00	15220	20230719	-18.07	10140	20230327	22.98	15220	-18.07	20230719	10140	22.98	20230327	15220	-18.07	20230719	10140	22.98	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
84	20230913	140342	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12620	-50	5	-0.39	806725620	63765	49.39	12690	12780	12530	16470	8870	12670	12651.54	7.02	0	-13374	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3785	44.59	2.40	12	0.21	283.00	5255.00	15220	20230719	-17.08	10140	20230327	24.46	15220	-17.08	20230719	10140	24.46	20230327	15220	-17.08	20230719	10140	24.46	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
85	20230913	130333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12600	-70	5	-0.55	745044730	58871	45.60	12690	12780	12530	16470	8870	12670	12655.54	7.02	0	-13160	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3779	44.52	2.40	12	0.20	283.00	5255.00	15220	20230719	-17.21	10140	20230327	24.26	15220	-17.21	20230719	10140	24.26	20230327	15220	-17.21	20230719	10140	24.26	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
86	20230913	120343	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12590	-80	5	-0.63	668956920	52823	40.91	12690	12780	12530	16470	8870	12670	12664.12	7.02	0	-14272	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3776	44.49	2.40	12	0.18	283.00	5255.00	15220	20230719	-17.28	10140	20230327	24.16	15220	-17.28	20230719	10140	24.16	20230327	15220	-17.28	20230719	10140	24.16	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
87	20230913	110337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12610	-60	5	-0.47	538701850	42470	32.89	12690	12780	12600	16470	8870	12670	12684.30	7.02	0	-14040	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3782	44.56	2.40	12	0.14	283.00	5255.00	15220	20230719	-17.15	10140	20230327	24.36	15220	-17.15	20230719	10140	24.36	20230327	15220	-17.15	20230719	10140	24.36	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
88	20230913	100336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12740	70	2	0.55	237929880	18730	14.51	12690	12780	12650	16470	8870	12670	12703.17	7.02	0	-4885	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3821	45.02	2.42	12	0.06	283.00	5255.00	15220	20230719	-16.29	10140	20230327	25.64	15220	-16.29	20230719	10140	25.64	20230327	15220	-16.29	20230719	10140	25.64	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
89	20230913	090334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12730	60	2	0.47	25272540	1993	1.54	12690	12730	12650	16470	8870	12670	12680.74	7.02	0	-1141	13316	12992	12826	12502	12336	12910	12420	153	3800	500	9370	10	1	29989494	3818	44.98	2.42	12	0.01	283.00	5255.00	15220	20230719	-16.36	10140	20230327	25.54	15220	-16.36	20230719	10140	25.54	20230327	15220	-16.36	20230719	10140	25.54	20230327	2.64	N	033500	500	153 억		2106165	N	N	1	N	00	N
90	20230912	160331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12670	-390	5	-2.99	1647908810	128895	153.05	13150	13150	12660	16970	9150	13060	12784.99	7.18	0	-47807	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3800	44.77	2.41	12	0.43	283.00	5255.00	15220	20230719	-16.75	10140	20230327	24.95	15220	-16.75	20230719	10140	24.95	20230327	15220	-16.75	20230719	10140	24.95	20230327	2.65	N	033500	500	153 억		2154089	N	N	1	N	00	N
91	20230912	150337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12710	-350	5	-2.68	1481263940	115750	137.44	13150	13150	12670	16970	9150	13060	12797.10	7.18	0	-44304	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3812	44.91	2.42	12	0.39	283.00	5255.00	15220	20230719	-16.49	10140	20230327	25.35	15220	-16.49	20230719	10140	25.35	20230327	15220	-16.49	20230719	10140	25.35	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
92	20230912	140336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12700	-360	5	-2.76	1208623310	94275	111.94	13150	13150	12680	16970	9150	13060	12820.19	7.18	0	-40991	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3809	44.88	2.42	12	0.31	283.00	5255.00	15220	20230719	-16.56	10140	20230327	25.25	15220	-16.56	20230719	10140	25.25	20230327	15220	-16.56	20230719	10140	25.25	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
93	20230912	130334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12770	-290	5	-2.22	972212000	75680	89.86	13150	13150	12710	16970	9150	13060	12846.35	7.18	0	-31154	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3830	45.12	2.43	12	0.25	283.00	5255.00	15220	20230719	-16.10	10140	20230327	25.94	15220	-16.10	20230719	10140	25.94	20230327	15220	-16.10	20230719	10140	25.94	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
94	20230912	120328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-260	5	-1.99	665402530	51599	61.27	13150	13150	12790	16970	9150	13060	12895.65	7.18	0	-24558	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3839	45.23	2.44	12	0.17	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
95	20230912	110333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12830	-230	5	-1.76	416436940	32173	38.20	13150	13150	12820	16970	9150	13060	12943.68	7.18	0	-15438	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3848	45.34	2.44	12	0.11	283.00	5255.00	15220	20230719	-15.70	10140	20230327	26.53	15220	-15.70	20230719	10140	26.53	20230327	15220	-15.70	20230719	10140	26.53	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
96	20230912	100332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12900	-160	5	-1.23	217891250	16730	19.87	13150	13150	12900	16970	9150	13060	13023.98	7.18	0	-8944	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3869	45.58	2.45	12	0.06	283.00	5255.00	15220	20230719	-15.24	10140	20230327	27.22	15220	-15.24	20230719	10140	27.22	20230327	15220	-15.24	20230719	10140	27.22	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
97	20230912	090336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	-30	5	-0.23	31986670	2450	2.91	13150	13150	13030	16970	9150	13060	13055.78	7.18	0	-1897	13266	13162	12986	12882	12706	13215	12935	153	3910	500	9660	10	1	29989494	3908	46.04	2.48	12	0.01	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.65	N	033500	500	153 억		2154089	N	N	186	N	00	N
98	20230911	160328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13060	200	2	1.56	1090465540	83919	104.14	12860	13090	12810	16710	9010	12860	12993.95	7.21	0	-8298	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3917	46.15	2.49	12	0.28	283.00	5255.00	15220	20230719	-14.19	10140	20230327	28.80	15220	-14.19	20230719	10140	28.80	20230327	15220	-14.19	20230719	10140	28.80	20230327	2.63	N	033500	500	153 억		2161787	N	N	186	N	00	N
99	20230911	150335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13040	180	2	1.40	913636540	70384	87.34	12860	13060	12810	16710	9010	12860	12980.74	7.21	0	-6421	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3911	46.08	2.48	12	0.23	283.00	5255.00	15220	20230719	-14.32	10140	20230327	28.60	15220	-14.32	20230719	10140	28.60	20230327	15220	-14.32	20230719	10140	28.60	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
100	20230911	140338	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13010	150	2	1.17	720352880	55525	68.90	12860	13060	12810	16710	9010	12860	12973.49	7.21	0	-408	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3902	45.97	2.48	12	0.19	283.00	5255.00	15220	20230719	-14.52	10140	20230327	28.30	15220	-14.52	20230719	10140	28.30	20230327	15220	-14.52	20230719	10140	28.30	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
101	20230911	130330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13050	190	2	1.48	626871690	48348	60.00	12860	13060	12810	16710	9010	12860	12965.82	7.21	0	260	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3914	46.11	2.48	12	0.16	283.00	5255.00	15220	20230719	-14.26	10140	20230327	28.70	15220	-14.26	20230719	10140	28.70	20230327	15220	-14.26	20230719	10140	28.70	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
102	20230911	120332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	170	2	1.32	533650380	41197	51.12	12860	13060	12810	16710	9010	12860	12953.62	7.21	0	3775	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3908	46.04	2.48	12	0.14	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
103	20230911	110326	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13020	160	2	1.24	459389970	35496	44.05	12860	13060	12810	16710	9010	12860	12942.02	7.21	0	6117	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3905	46.01	2.48	12	0.12	283.00	5255.00	15220	20230719	-14.45	10140	20230327	28.40	15220	-14.45	20230719	10140	28.40	20230327	15220	-14.45	20230719	10140	28.40	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
104	20230911	100328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	90	2	0.70	342717810	26514	32.90	12860	13060	12810	16710	9010	12860	12925.92	7.21	0	7897	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3884	45.76	2.46	12	0.09	283.00	5255.00	15220	20230719	-14.91	10140	20230327	27.71	15220	-14.91	20230719	10140	27.71	20230327	15220	-14.91	20230719	10140	27.71	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
105	20230911	090327	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12890	30	2	0.23	5365470	417	0.52	12860	12900	12860	16710	9010	12860	12866.83	7.21	0	-38	13153	13006	12883	12736	12613	12945	12675	153	3850	500	9510	10	1	29989494	3866	45.55	2.45	12	0.00	283.00	5255.00	15220	20230719	-15.31	10140	20230327	27.12	15220	-15.31	20230719	10140	27.12	20230327	15220	-15.31	20230719	10140	27.12	20230327	2.63	N	033500	500	153 억		2161787	N	N	529	N	00	N
106	20230908	160331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12860	-20	5	-0.16	1026644790	79959	58.59	13030	13030	12760	16740	9020	12880	12839.63	7.21	0	-2389	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3857	45.44	2.45	12	0.27	283.00	5255.00	15220	20230719	-15.51	10140	20230327	26.82	15220	-15.51	20230719	10140	26.82	20230327	15220	-15.51	20230719	10140	26.82	20230327	2.57	N	033500	500	153 억		2162116	N	N	529	N	00	N
107	20230908	150332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	0	3	0.00	935736270	72897	53.42	13030	13030	12760	16740	9020	12880	12836.42	7.21	0	-1905	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3863	45.51	2.45	12	0.24	283.00	5255.00	15220	20230719	-15.37	10140	20230327	27.02	15220	-15.37	20230719	10140	27.02	20230327	15220	-15.37	20230719	10140	27.02	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
108	20230908	140330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12890	10	2	0.08	819106610	63834	46.77	13030	13030	12760	16740	9020	12880	12831.82	7.21	0	-682	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3866	45.55	2.45	12	0.21	283.00	5255.00	15220	20230719	-15.31	10140	20230327	27.12	15220	-15.31	20230719	10140	27.12	20230327	15220	-15.31	20230719	10140	27.12	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
109	20230908	130334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12790	-90	5	-0.70	758451740	59116	43.32	13030	13030	12760	16740	9020	12880	12829.89	7.21	0	549	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3836	45.19	2.43	12	0.20	283.00	5255.00	15220	20230719	-15.97	10140	20230327	26.13	15220	-15.97	20230719	10140	26.13	20230327	15220	-15.97	20230719	10140	26.13	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
110	20230908	120340	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	-70	5	-0.54	667424500	52007	38.11	13030	13030	12760	16740	9020	12880	12833.36	7.21	0	2454	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3842	45.27	2.44	12	0.17	283.00	5255.00	15220	20230719	-15.83	10140	20230327	26.33	15220	-15.83	20230719	10140	26.33	20230327	15220	-15.83	20230719	10140	26.33	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
111	20230908	110335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12840	-40	5	-0.31	546899220	42618	31.23	13030	13030	12760	16740	9020	12880	12832.59	7.21	0	3850	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3851	45.37	2.44	12	0.14	283.00	5255.00	15220	20230719	-15.64	10140	20230327	26.63	15220	-15.64	20230719	10140	26.63	20230327	15220	-15.64	20230719	10140	26.63	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
112	20230908	100332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12790	-90	5	-0.70	399669880	31124	22.81	13030	13030	12760	16740	9020	12880	12841.21	7.21	0	2326	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3836	45.19	2.43	12	0.10	283.00	5255.00	15220	20230719	-15.97	10140	20230327	26.13	15220	-15.97	20230719	10140	26.13	20230327	15220	-15.97	20230719	10140	26.13	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
113	20230908	090337	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	0	3	0.00	3953110	306	0.22	13030	13030	12880	16740	9020	12880	12918.66	7.21	0	-133	13166	13022	12876	12732	12586	12950	12660	153	3860	500	9530	10	1	29989494	3863	45.51	2.45	12	0.00	283.00	5255.00	15220	20230719	-15.37	10140	20230327	27.02	15220	-15.37	20230719	10140	27.02	20230327	15220	-15.37	20230719	10140	27.02	20230327	2.57	N	033500	500	153 억		2162116	N	N	0	N	00	N
114	20230907	160331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12880	-60	5	-0.46	1750433560	136417	93.31	12990	13020	12730	16820	9060	12940	12831.46	7.20	0	-2057	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3863	45.51	2.45	12	0.45	283.00	5255.00	15220	20230719	-15.37	10140	20230327	27.02	15220	-15.37	20230719	10140	27.02	20230327	15220	-15.37	20230719	10140	27.02	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
115	20230907	150331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12920	-20	5	-0.15	1556641440	121413	83.05	12990	13020	12730	16820	9060	12940	12821.04	7.20	0	4751	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3875	45.65	2.46	12	0.40	283.00	5255.00	15220	20230719	-15.11	10140	20230327	27.42	15220	-15.11	20230719	10140	27.42	20230327	15220	-15.11	20230719	10140	27.42	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
116	20230907	140330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	-70	5	-0.54	1161187410	90506	61.91	12990	13020	12730	16820	9060	12940	12829.95	7.20	0	5105	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3860	45.48	2.45	12	0.30	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
117	20230907	130332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12870	-70	5	-0.54	1093413380	85238	58.30	12990	13020	12730	16820	9060	12940	12827.77	7.20	0	6676	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3860	45.48	2.45	12	0.28	283.00	5255.00	15220	20230719	-15.44	10140	20230327	26.92	15220	-15.44	20230719	10140	26.92	20230327	15220	-15.44	20230719	10140	26.92	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
118	20230907	120334	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12850	-90	5	-0.70	994188690	77506	53.02	12990	13020	12730	16820	9060	12940	12827.25	7.20	0	5943	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3854	45.41	2.45	12	0.26	283.00	5255.00	15220	20230719	-15.57	10140	20230327	26.73	15220	-15.57	20230719	10140	26.73	20230327	15220	-15.57	20230719	10140	26.73	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
119	20230907	110333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12800	-140	5	-1.08	852795800	66481	45.47	12990	13020	12730	16820	9060	12940	12827.66	7.20	0	5216	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3839	45.23	2.44	12	0.22	283.00	5255.00	15220	20230719	-15.90	10140	20230327	26.23	15220	-15.90	20230719	10140	26.23	20230327	15220	-15.90	20230719	10140	26.23	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
120	20230907	100331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12810	-130	5	-1.00	309949590	24000	16.42	12990	13020	12810	16820	9060	12940	12914.57	7.20	0	230	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3842	45.27	2.44	12	0.08	283.00	5255.00	15220	20230719	-15.83	10140	20230327	26.33	15220	-15.83	20230719	10140	26.33	20230327	15220	-15.83	20230719	10140	26.33	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
121	20230907	090335	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12950	10	2	0.08	38813460	2992	2.05	12990	13000	12940	16820	9060	12940	12972.41	7.20	0	146	13420	13180	13060	12820	12700	13120	12760	153	3880	500	9570	10	1	29989494	3884	45.76	2.46	12	0.01	283.00	5255.00	15220	20230719	-14.91	10140	20230327	27.71	15220	-14.91	20230719	10140	27.71	20230327	15220	-14.91	20230719	10140	27.71	20230327	2.57	N	033500	500	153 억		2160182	N	N	0	N	00	N
122	20230906	160330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12940	-280	5	-2.12	1904831260	145823	147.32	13120	13300	12940	17180	9260	13220	13062.76	7.23	0	-4698	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3881	45.72	2.46	12	0.49	283.00	5255.00	15220	20230719	-14.98	10140	20230327	27.61	15220	-14.98	20230719	10140	27.61	20230327	15220	-14.98	20230719	10140	27.61	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
123	20230906	150330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	12960	-260	5	-1.97	1581639790	120865	122.10	13120	13300	12950	17180	9260	13220	13086.00	7.23	0	-6654	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3887	45.80	2.47	12	0.40	283.00	5255.00	15220	20230719	-14.85	10140	20230327	27.81	15220	-14.85	20230719	10140	27.81	20230327	15220	-14.85	20230719	10140	27.81	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
124	20230906	140332	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13030	-190	5	-1.44	1252505730	95525	96.50	13120	13300	12990	17180	9260	13220	13111.81	7.23	0	-5650	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3908	46.04	2.48	12	0.32	283.00	5255.00	15220	20230719	-14.39	10140	20230327	28.50	15220	-14.39	20230719	10140	28.50	20230327	15220	-14.39	20230719	10140	28.50	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
125	20230906	130330	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13010	-210	5	-1.59	996164020	75816	76.59	13120	13300	13010	17180	9260	13220	13139.23	7.23	0	-5686	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3902	45.97	2.48	12	0.25	283.00	5255.00	15220	20230719	-14.52	10140	20230327	28.30	15220	-14.52	20230719	10140	28.30	20230327	15220	-14.52	20230719	10140	28.30	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
126	20230906	120333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-140	5	-1.06	844048520	64142	64.80	13120	13300	13020	17180	9260	13220	13159.06	7.23	0	-6405	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3923	46.22	2.49	12	0.21	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
127	20230906	110333	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13100	-120	5	-0.91	617866840	46821	47.30	13120	13300	13080	17180	9260	13220	13196.36	7.23	0	-6654	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3929	46.29	2.49	12	0.16	283.00	5255.00	15220	20230719	-13.93	10140	20230327	29.19	15220	-13.93	20230719	10140	29.19	20230327	15220	-13.93	20230719	10140	29.19	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
128	20230906	100325	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13230	10	2	0.08	378240420	28580	28.87	13120	13300	13110	17180	9260	13220	13234.44	7.23	0	-2312	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3968	46.75	2.52	12	0.10	283.00	5255.00	15220	20230719	-13.07	10140	20230327	30.47	15220	-13.07	20230719	10140	30.47	20230327	15220	-13.07	20230719	10140	30.47	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
129	20230906	090326	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13170	-50	5	-0.38	12041110	916	0.93	13120	13200	13110	17180	9260	13220	13145.32	7.23	0	-272	13620	13420	13230	13030	12840	13325	12935	153	3960	500	9780	10	1	29989494	3950	46.54	2.51	12	0.00	283.00	5255.00	15220	20230719	-13.47	10140	20230327	29.88	15220	-13.47	20230719	10140	29.88	20230327	15220	-13.47	20230719	10140	29.88	20230327	2.56	N	033500	500	153 억		2166952	N	N	0	N	00	N
130	20230905	160326	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13220	-160	5	-1.20	1300448870	98855	145.77	13390	13430	13040	17390	9370	13380	13155.04	7.29	0	-20071	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3965	46.71	2.52	12	0.33	283.00	5255.00	15220	20230719	-13.14	10140	20230327	30.37	15220	-13.14	20230719	10140	30.37	20230327	15220	-13.14	20230719	10140	30.37	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
131	20230905	150336	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13140	-240	5	-1.79	1133315430	86142	127.02	13390	13430	13040	17390	9370	13380	13156.36	7.29	0	-15522	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3941	46.43	2.50	12	0.29	283.00	5255.00	15220	20230719	-13.67	10140	20230327	29.59	15220	-13.67	20230719	10140	29.59	20230327	15220	-13.67	20230719	10140	29.59	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
132	20230905	140329	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13120	-260	5	-1.94	1019799530	77481	114.25	13390	13430	13040	17390	9370	13380	13161.93	7.29	0	-12202	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3935	46.36	2.50	12	0.26	283.00	5255.00	15220	20230719	-13.80	10140	20230327	29.39	15220	-13.80	20230719	10140	29.39	20230327	15220	-13.80	20230719	10140	29.39	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
133	20230905	130320	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13080	-300	5	-2.24	933814920	70920	104.58	13390	13430	13040	17390	9370	13380	13167.16	7.29	0	-11357	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3923	46.22	2.49	12	0.24	283.00	5255.00	15220	20230719	-14.06	10140	20230327	28.99	15220	-14.06	20230719	10140	28.99	20230327	15220	-14.06	20230719	10140	28.99	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
134	20230905	120327	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13090	-290	5	-2.17	729663780	55297	81.54	13390	13430	13080	17390	9370	13380	13195.36	7.29	0	-11316	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3926	46.25	2.49	12	0.18	283.00	5255.00	15220	20230719	-13.99	10140	20230327	29.09	15220	-13.99	20230719	10140	29.09	20230327	15220	-13.99	20230719	10140	29.09	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
135	20230905	110328	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13130	-250	5	-1.87	565200680	42755	63.05	13390	13430	13090	17390	9370	13380	13219.52	7.29	0	-7909	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3938	46.40	2.50	12	0.14	283.00	5255.00	15220	20230719	-13.73	10140	20230327	29.49	15220	-13.73	20230719	10140	29.49	20230327	15220	-13.73	20230719	10140	29.49	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
136	20230905	100325	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13200	-180	5	-1.35	327241110	24651	36.35	13390	13430	13180	17390	9370	13380	13274.96	7.29	0	-9377	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	3959	46.64	2.51	12	0.08	283.00	5255.00	15220	20230719	-13.27	10140	20230327	30.18	15220	-13.27	20230719	10140	30.18	20230327	15220	-13.27	20230719	10140	30.18	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
137	20230905	090320	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13360	-20	5	-0.15	22683390	1692	2.49	13390	13430	13360	17390	9370	13380	13406.26	7.29	0	-1124	13713	13546	13383	13216	13053	13630	13300	153	4010	500	9900	10	1	29989494	4007	47.21	2.54	12	0.01	283.00	5255.00	15220	20230719	-12.22	10140	20230327	31.76	15220	-12.22	20230719	10140	31.76	20230327	15220	-12.22	20230719	10140	31.76	20230327	2.52	N	033500	500	153 억		2185954	N	N	14	N	00	N
138	20230904	160324	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	130	2	0.98	905512470	67751	36.65	13230	13550	13220	17220	9280	13250	13365.31	7.29	0	1871	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	4013	47.28	2.55	12	0.23	283.00	5255.00	15220	20230719	-12.09	10140	20230327	31.95	15220	-12.09	20230719	10140	31.95	20230327	15220	-12.09	20230719	10140	31.95	20230327	2.60	N	033500	500	153 억		2186589	N	N	14	N	00	N
139	20230904	150319	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13390	140	2	1.06	859036900	64279	34.77	13230	13550	13220	17220	9280	13250	13364.30	7.29	0	2243	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	4016	47.31	2.55	12	0.21	283.00	5255.00	15220	20230719	-12.02	10140	20230327	32.05	15220	-12.02	20230719	10140	32.05	20230327	15220	-12.02	20230719	10140	32.05	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
140	20230904	140318	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13360	110	2	0.83	777497690	58180	31.47	13230	13550	13220	17220	9280	13250	13363.78	7.29	0	869	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	4007	47.21	2.54	12	0.19	283.00	5255.00	15220	20230719	-12.22	10140	20230327	31.76	15220	-12.22	20230719	10140	31.76	20230327	15220	-12.22	20230719	10140	31.76	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
141	20230904	130322	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13270	20	2	0.15	701966720	52505	28.40	13230	13550	13220	17220	9280	13250	13369.66	7.29	0	-355	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	3980	46.89	2.53	12	0.18	283.00	5255.00	15220	20230719	-12.81	10140	20230327	30.87	15220	-12.81	20230719	10140	30.87	20230327	15220	-12.81	20230719	10140	30.87	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
142	20230904	120317	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13340	90	2	0.68	589603710	44049	23.83	13230	13550	13220	17220	9280	13250	13385.36	7.29	0	143	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	4001	47.14	2.54	12	0.15	283.00	5255.00	15220	20230719	-12.35	10140	20230327	31.56	15220	-12.35	20230719	10140	31.56	20230327	15220	-12.35	20230719	10140	31.56	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
143	20230904	110313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	80	2	0.60	518035260	38681	20.92	13230	13550	13220	17220	9280	13250	13392.72	7.29	0	1395	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	3998	47.10	2.54	12	0.13	283.00	5255.00	15220	20230719	-12.42	10140	20230327	31.46	15220	-12.42	20230719	10140	31.46	20230327	15220	-12.42	20230719	10140	31.46	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
144	20230904	100313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13400	150	2	1.13	385873160	28797	15.58	13230	13550	13220	17220	9280	13250	13400.08	7.29	0	5283	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	4019	47.35	2.55	12	0.10	283.00	5255.00	15220	20230719	-11.96	10140	20230327	32.15	15220	-11.96	20230719	10140	32.15	20230327	15220	-11.96	20230719	10140	32.15	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
145	20230904	090319	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	80	2	0.60	80574080	6080	3.29	13230	13330	13220	17220	9280	13250	13252.34	7.29	0	749	13903	13576	13413	13086	12923	13495	13005	153	3970	500	9800	10	1	29989494	3998	47.10	2.54	12	0.02	283.00	5255.00	15220	20230719	-12.42	10140	20230327	31.46	15220	-12.42	20230719	10140	31.46	20230327	15220	-12.42	20230719	10140	31.46	20230327	2.60	N	033500	500	153 억		2186589	N	N	728	N	00	N
146	20230901	160315	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13250	-440	5	-3.21	2469629760	184301	77.55	13660	13740	13250	17790	9590	13690	13400.38	7.40	0	-33569	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	3974	46.82	2.52	12	0.61	283.00	5255.00	15220	20230719	-12.94	10140	20230327	30.67	15220	-12.94	20230719	10140	30.67	20230327	15220	-12.94	20230719	10140	30.67	20230327	2.61	N	033500	500	153 억		2219429	N	N	728	N	00	N
147	20230901	150320	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13330	-360	5	-2.63	2322603240	173232	72.89	13660	13740	13250	17790	9590	13690	13407.47	7.40	0	-31056	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	3998	47.10	2.54	12	0.58	283.00	5255.00	15220	20230719	-12.42	10140	20230327	31.46	15220	-12.42	20230719	10140	31.46	20230327	15220	-12.42	20230719	10140	31.46	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
148	20230901	140317	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13300	-390	5	-2.85	1799746850	133909	56.35	13660	13740	13300	17790	9590	13690	13440.07	7.40	0	-29843	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	3989	47.00	2.53	12	0.45	283.00	5255.00	15220	20230719	-12.61	10140	20230327	31.16	15220	-12.61	20230719	10140	31.16	20230327	15220	-12.61	20230719	10140	31.16	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
149	20230901	130314	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13410	-280	5	-2.05	1511286190	112283	47.25	13660	13740	13360	17790	9590	13690	13459.62	7.40	0	-27450	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	4022	47.39	2.55	12	0.37	283.00	5255.00	15220	20230719	-11.89	10140	20230327	32.25	15220	-11.89	20230719	10140	32.25	20230327	15220	-11.89	20230719	10140	32.25	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
150	20230901	120316	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	-310	5	-2.26	1380210480	102486	43.12	13660	13740	13360	17790	9590	13690	13467.31	7.40	0	-25186	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	4013	47.28	2.55	12	0.34	283.00	5255.00	15220	20230719	-12.09	10140	20230327	31.95	15220	-12.09	20230719	10140	31.95	20230327	15220	-12.09	20230719	10140	31.95	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
151	20230901	110316	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13380	-310	5	-2.26	1102740680	81746	34.40	13660	13740	13360	17790	9590	13690	13489.84	7.40	0	-28998	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	4013	47.28	2.55	12	0.27	283.00	5255.00	15220	20230719	-12.09	10140	20230327	31.95	15220	-12.09	20230719	10140	31.95	20230327	15220	-12.09	20230719	10140	31.95	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
152	20230901	100314	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13440	-250	5	-1.83	620733130	45815	19.28	13660	13740	13440	17790	9590	13690	13548.68	7.40	0	-18026	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	4031	47.49	2.56	12	0.15	283.00	5255.00	15220	20230719	-11.70	10140	20230327	32.54	15220	-11.70	20230719	10140	32.54	20230327	15220	-11.70	20230719	10140	32.54	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N
153	20230901	090311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	13640	-50	5	-0.37	56484500	4144	1.74	13660	13690	13600	17790	9590	13690	13630.42	7.40	0	-2206	14030	13860	13550	13380	13070	13945	13465	153	4100	500	10130	10	1	29989494	4091	48.20	2.60	12	0.01	283.00	5255.00	15220	20230719	-10.38	10140	20230327	34.52	15220	-10.38	20230719	10140	34.52	20230327	15220	-10.38	20230719	10140	34.52	20230327	2.61	N	033500	500	153 억		2219429	N	N	814	N	00	N