KissMeData/086710/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	160657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8260	60	2	0.73	215252420	26190	46.54	8200	8360	8010	10660	5740	8200	8217.89	3.89	0	5517	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1008	5.13	1.53	12	0.21	1609.00	5393.00	11920	20230811	-30.70	4535	20221014	82.14	11920	-30.70	20230811	5800	42.41	20230314	11920	-30.70	20230811	4535	82.14	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
3	20230927	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8310	110	2	1.34	156879290	19179	34.08	8200	8310	8010	10660	5740	8200	8179.74	3.89	0	5379	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1014	5.16	1.54	12	0.16	1609.00	5393.00	11920	20230811	-30.29	4535	20221014	83.24	11920	-30.29	20230811	5800	43.28	20230314	11920	-30.29	20230811	4535	83.24	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
4	20230927	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	0	3	0.00	128354600	15730	27.95	8200	8280	8010	10660	5740	8200	8159.86	3.89	0	4465	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1001	5.10	1.52	12	0.13	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
5	20230927	130654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	40	2	0.49	113878300	13969	24.82	8200	8280	8010	10660	5740	8200	8152.22	3.89	0	3411	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1006	5.12	1.53	12	0.11	1609.00	5393.00	11920	20230811	-30.87	4535	20221014	81.70	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	4535	81.70	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
6	20230927	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8180	-20	5	-0.24	97025760	11919	21.18	8200	8280	8010	10660	5740	8200	8140.43	3.89	0	1522	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	998	5.08	1.52	12	0.10	1609.00	5393.00	11920	20230811	-31.38	4535	20221014	80.37	11920	-31.38	20230811	5800	41.03	20230314	11920	-31.38	20230811	4535	80.37	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
7	20230927	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	10	2	0.12	72611320	8938	15.88	8200	8280	8010	10660	5740	8200	8123.89	3.89	0	795	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1002	5.10	1.52	12	0.07	1609.00	5393.00	11920	20230811	-31.12	4535	20221014	81.04	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	4535	81.04	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
8	20230927	100655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	30	2	0.37	55365360	6837	12.15	8200	8280	8010	10660	5740	8200	8097.90	3.89	0	134	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	1004	5.11	1.53	12	0.06	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
9	20230927	090706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	-170	5	-2.07	9189630	1139	2.02	8200	8200	8010	10660	5740	8200	8068.16	3.89	0	126	8373	8286	8173	8086	7973	8230	8030	61	2460	500	5240	10	1	12203280	980	4.99	1.49	12	0.01	1609.00	5393.00	11920	20230811	-32.63	4535	20221014	77.07	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	4535	77.07	20221014	2.25	N	086710	500	61 억		474173	N	N	0	N	00	N
10	20230926	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	0	3	0.00	456843820	56274	108.38	8260	8260	8060	10660	5740	8200	8117.84	3.89	0	-1069	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	1001	5.10	1.52	12	0.46	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
11	20230926	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-70	5	-0.85	411688600	50752	97.75	8260	8260	8060	10660	5740	8200	8111.34	3.89	0	-923	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	992	5.05	1.51	12	0.42	1609.00	5393.00	11920	20230811	-31.80	4535	20221014	79.27	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	4535	79.27	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
12	20230926	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	-90	5	-1.10	319490380	39373	75.83	8260	8260	8060	10660	5740	8200	8113.91	3.89	0	-3419	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	990	5.04	1.50	12	0.32	1609.00	5393.00	11920	20230811	-31.96	4535	20221014	78.83	11920	-31.96	20230811	5800	39.83	20230314	11920	-31.96	20230811	4535	78.83	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
13	20230926	130652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-70	5	-0.85	217265500	26758	51.54	8260	8260	8060	10660	5740	8200	8118.89	3.89	0	-1927	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	992	5.05	1.51	12	0.22	1609.00	5393.00	11920	20230811	-31.80	4535	20221014	79.27	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	4535	79.27	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
14	20230926	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-70	5	-0.85	201250690	24790	47.75	8260	8260	8060	10660	5740	8200	8117.39	3.89	0	-1793	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	992	5.05	1.51	12	0.20	1609.00	5393.00	11920	20230811	-31.80	4535	20221014	79.27	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	4535	79.27	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
15	20230926	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-70	5	-0.85	176515440	21750	41.89	8260	8260	8060	10660	5740	8200	8114.68	3.89	0	-1615	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	992	5.05	1.51	12	0.18	1609.00	5393.00	11920	20230811	-31.80	4535	20221014	79.27	11920	-31.80	20230811	5800	40.17	20230314	11920	-31.80	20230811	4535	79.27	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
16	20230926	100652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	-50	5	-0.61	167663950	20665	39.80	8260	8260	8060	10660	5740	8200	8112.37	3.89	0	-2247	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	995	5.07	1.51	12	0.17	1609.00	5393.00	11920	20230811	-31.63	4535	20221014	79.71	11920	-31.63	20230811	5800	40.52	20230314	11920	-31.63	20230811	4535	79.71	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
17	20230926	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8090	-110	5	-1.34	5022390	613	1.18	8260	8260	8090	10660	5740	8200	8188.43	3.89	0	-84	8526	8362	8166	8002	7806	8265	7905	61	2460	500	5240	10	1	12203280	987	5.03	1.50	12	0.01	1609.00	5393.00	11920	20230811	-32.13	4535	20221014	78.39	11920	-32.13	20230811	5800	39.48	20230314	11920	-32.13	20230811	4535	78.39	20221014	2.31	N	086710	500	61 억		475242	N	N	0	N	00	N
18	20230925	160653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	0	3	0.00	417777650	51672	135.34	8330	8330	7970	10660	5740	8200	8083.01	3.89	0	61	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	1001	5.10	1.52	12	0.42	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
19	20230925	150655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-100	5	-1.22	342726290	42498	111.32	8330	8330	7970	10660	5740	8200	8063.24	3.89	0	1950	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	988	5.03	1.50	12	0.35	1609.00	5393.00	11920	20230811	-32.05	4535	20221014	78.61	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	4535	78.61	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
20	20230925	140643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	-190	5	-2.32	238488410	29597	77.52	8330	8330	7970	10660	5740	8200	8055.91	3.89	0	-1158	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	977	4.98	1.49	12	0.24	1609.00	5393.00	11920	20230811	-32.80	4535	20221014	76.63	11920	-32.80	20230811	5800	38.10	20230314	11920	-32.80	20230811	4535	76.63	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
21	20230925	130648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	-200	5	-2.44	209675020	25996	68.09	8330	8330	7970	10660	5740	8200	8063.57	3.89	0	-1358	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	976	4.97	1.48	12	0.21	1609.00	5393.00	11920	20230811	-32.89	4535	20221014	76.41	11920	-32.89	20230811	5800	37.93	20230314	11920	-32.89	20230811	4535	76.41	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
22	20230925	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	-170	5	-2.07	182845880	22649	59.32	8330	8330	7970	10660	5740	8200	8070.74	3.89	0	-888	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	980	4.99	1.49	12	0.19	1609.00	5393.00	11920	20230811	-32.63	4535	20221014	77.07	11920	-32.63	20230811	5800	38.45	20230314	11920	-32.63	20230811	4535	77.07	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
23	20230925	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	-130	5	-1.59	124289130	15349	40.20	8330	8330	8020	10660	5740	8200	8094.80	3.89	0	-225	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	985	5.02	1.50	12	0.13	1609.00	5393.00	11920	20230811	-32.30	4535	20221014	77.95	11920	-32.30	20230811	5800	39.14	20230314	11920	-32.30	20230811	4535	77.95	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
24	20230925	100651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	-80	5	-0.98	54359910	6687	17.52	8330	8330	8020	10660	5740	8200	8124.69	3.89	0	728	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	991	5.05	1.51	12	0.05	1609.00	5393.00	11920	20230811	-31.88	4535	20221014	79.05	11920	-31.88	20230811	5800	40.00	20230314	11920	-31.88	20230811	4535	79.05	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
25	20230925	090648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8210	10	2	0.12	5925450	722	1.89	8330	8330	8210	10660	5740	8200	8215.68	3.89	0	-172	8413	8306	8183	8076	7953	8245	8015	61	2460	500	5240	10	1	12203280	1002	5.10	1.52	12	0.01	1609.00	5393.00	11920	20230811	-31.12	4535	20221014	81.04	11920	-31.12	20230811	5800	41.55	20230314	11920	-31.12	20230811	4535	81.04	20221014	2.35	N	086710	500	61 억		475182	N	N	0	N	00	N
26	20230922	160712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-240	5	-2.84	311703620	37984	62.36	8230	8290	8060	10970	5910	8440	8206.27	3.92	0	-3067	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1001	5.10	1.52	12	0.31	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
27	20230922	150708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-210	5	-2.49	282037380	34367	56.43	8230	8290	8060	10970	5910	8440	8206.63	3.92	0	-2012	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1004	5.11	1.53	12	0.28	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
28	20230922	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-210	5	-2.49	248115300	30237	49.65	8230	8290	8060	10970	5910	8440	8205.69	3.92	0	-2642	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1004	5.11	1.53	12	0.25	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
29	20230922	130626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-190	5	-2.25	229352230	27956	45.90	8230	8290	8060	10970	5910	8440	8204.04	3.92	0	-2235	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1007	5.13	1.53	12	0.23	1609.00	5393.00	11920	20230811	-30.79	4535	20221014	81.92	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	4535	81.92	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
30	20230922	120625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8280	-160	5	-1.90	213244950	26003	42.69	8230	8290	8060	10970	5910	8440	8200.78	3.92	0	-2336	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1010	5.15	1.54	12	0.21	1609.00	5393.00	11920	20230811	-30.54	4535	20221014	82.58	11920	-30.54	20230811	5800	42.76	20230314	11920	-30.54	20230811	4535	82.58	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
31	20230922	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8250	-190	5	-2.25	192933520	23549	38.66	8230	8290	8060	10970	5910	8440	8192.85	3.92	0	-2468	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1007	5.13	1.53	12	0.19	1609.00	5393.00	11920	20230811	-30.79	4535	20221014	81.92	11920	-30.79	20230811	5800	42.24	20230314	11920	-30.79	20230811	4535	81.92	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
32	20230922	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-240	5	-2.84	139320690	17025	27.95	8230	8250	8060	10970	5910	8440	8183.30	3.92	0	-3771	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	1001	5.10	1.52	12	0.14	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
33	20230922	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-340	5	-4.03	31915070	3905	6.41	8230	8250	8060	10970	5910	8440	8172.87	3.92	0	-272	8740	8590	8390	8240	8040	8490	8140	61	2530	500	5400	10	1	12203280	988	5.03	1.50	12	0.03	1609.00	5393.00	11920	20230811	-32.05	4535	20221014	78.61	11920	-32.05	20230811	5800	39.66	20230314	11920	-32.05	20230811	4535	78.61	20221014	2.36	N	086710	500	61 억		478250	N	N	0	N	00	N
34	20230921	160624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8440	-60	5	-0.71	504233970	60905	134.59	8510	8540	8190	11050	5950	8500	8278.83	4.01	0	-6267	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1030	5.25	1.56	12	0.50	1609.00	5393.00	11920	20230811	-29.19	4535	20221014	86.11	11920	-29.19	20230811	5800	45.52	20230314	11920	-29.19	20230811	4535	86.11	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
35	20230921	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-270	5	-3.18	374946330	45362	100.25	8510	8540	8190	11050	5950	8500	8265.45	4.01	0	-4384	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1004	5.11	1.53	12	0.37	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
36	20230921	140622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	-260	5	-3.06	338910090	40982	90.57	8510	8540	8190	11050	5950	8500	8269.52	4.01	0	-5530	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1006	5.12	1.53	12	0.34	1609.00	5393.00	11920	20230811	-30.87	4535	20221014	81.70	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	4535	81.70	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
37	20230921	130615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8200	-300	5	-3.53	295061780	35652	78.79	8510	8540	8190	11050	5950	8500	8275.92	4.01	0	-7863	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1001	5.10	1.52	12	0.29	1609.00	5393.00	11920	20230811	-31.21	4535	20221014	80.82	11920	-31.21	20230811	5800	41.38	20230314	11920	-31.21	20230811	4535	80.82	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
38	20230921	120609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8230	-270	5	-3.18	252384750	30453	67.30	8510	8540	8200	11050	5950	8500	8287.42	4.01	0	-7838	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1004	5.11	1.53	12	0.25	1609.00	5393.00	11920	20230811	-30.96	4535	20221014	81.48	11920	-30.96	20230811	5800	41.90	20230314	11920	-30.96	20230811	4535	81.48	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
39	20230921	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8240	-260	5	-3.06	188191950	22641	50.03	8510	8540	8220	11050	5950	8500	8311.68	4.01	0	-6233	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1006	5.12	1.53	12	0.19	1609.00	5393.00	11920	20230811	-30.87	4535	20221014	81.70	11920	-30.87	20230811	5800	42.07	20230314	11920	-30.87	20230811	4535	81.70	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
40	20230921	100614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8300	-200	5	-2.35	102603400	12284	27.15	8510	8540	8300	11050	5950	8500	8352.15	4.01	0	-3229	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1013	5.16	1.54	12	0.10	1609.00	5393.00	11920	20230811	-30.37	4535	20221014	83.02	11920	-30.37	20230811	5800	43.10	20230314	11920	-30.37	20230811	4535	83.02	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
41	20230921	090621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-140	5	-1.65	16847810	2000	4.42	8510	8540	8360	11050	5950	8500	8422.43	4.01	0	-612	8740	8620	8450	8330	8160	8535	8245	61	2550	500	5440	10	1	12203280	1020	5.20	1.55	12	0.02	1609.00	5393.00	11920	20230811	-29.87	4535	20221014	84.34	11920	-29.87	20230811	5800	44.14	20230314	11920	-29.87	20230811	4535	84.34	20221014	2.38	N	086710	500	61 억		489246	N	N	0	N	00	N
42	20230920	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8500	-20	5	-0.23	379095880	45201	137.85	8550	8570	8280	11070	5970	8520	8386.79	4.06	0	-4078	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1037	5.28	1.58	12	0.37	1609.00	5393.00	11920	20230811	-28.69	4535	20221014	87.43	11920	-28.69	20230811	5800	46.55	20230314	11920	-28.69	20230811	4535	87.43	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
43	20230920	150605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-110	5	-1.29	325224150	38851	118.49	8550	8570	8280	11070	5970	8520	8370.99	4.06	0	-3108	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1026	5.23	1.56	12	0.32	1609.00	5393.00	11920	20230811	-29.45	4535	20221014	85.45	11920	-29.45	20230811	5800	45.00	20230314	11920	-29.45	20230811	4535	85.45	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
44	20230920	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8290	-230	5	-2.70	288554550	34455	105.08	8550	8570	8280	11070	5970	8520	8374.74	4.06	0	-4054	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1012	5.15	1.54	12	0.28	1609.00	5393.00	11920	20230811	-30.45	4535	20221014	82.80	11920	-30.45	20230811	5800	42.93	20230314	11920	-30.45	20230811	4535	82.80	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
45	20230920	130608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8320	-200	5	-2.35	266392940	31790	96.95	8550	8570	8280	11070	5970	8520	8379.68	4.06	0	-3307	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1015	5.17	1.54	12	0.26	1609.00	5393.00	11920	20230811	-30.20	4535	20221014	83.46	11920	-30.20	20230811	5800	43.45	20230314	11920	-30.20	20230811	4535	83.46	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
46	20230920	120607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8330	-190	5	-2.23	228195520	27196	82.94	8550	8570	8310	11070	5970	8520	8390.68	4.06	0	-2496	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1017	5.18	1.54	12	0.22	1609.00	5393.00	11920	20230811	-30.12	4535	20221014	83.68	11920	-30.12	20230811	5800	43.62	20230314	11920	-30.12	20230811	4535	83.68	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
47	20230920	110614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-140	5	-1.64	153859920	18285	55.77	8550	8570	8360	11070	5970	8520	8414.43	4.06	0	-2524	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1023	5.21	1.55	12	0.15	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4535	84.79	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
48	20230920	100601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-110	5	-1.29	108510810	12887	39.30	8550	8570	8360	11070	5970	8520	8420.02	4.06	0	-2179	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1026	5.23	1.56	12	0.11	1609.00	5393.00	11920	20230811	-29.45	4535	20221014	85.45	11920	-29.45	20230811	5800	45.00	20230314	11920	-29.45	20230811	4535	85.45	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
49	20230920	090610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8550	30	2	0.35	358500	42	0.13	8550	8550	8550	11070	5970	8520	8550.00	4.06	0	-21	8786	8652	8566	8432	8346	8610	8390	61	2550	500	5450	10	1	12203280	1043	5.31	1.59	12	0.00	1609.00	5393.00	11920	20230811	-28.27	4535	20221014	88.53	11920	-28.27	20230811	5800	47.41	20230314	11920	-28.27	20230811	4535	88.53	20221014	2.36	N	086710	500	61 억		495377	N	N	0	N	00	N
50	20230919	160608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8520	-80	5	-0.93	280114510	32776	81.87	8700	8700	8480	11180	6020	8600	8546.45	4.16	0	-12084	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1040	5.30	1.58	12	0.27	1609.00	5393.00	11920	20230811	-28.52	4535	20221014	87.87	11920	-28.52	20230811	5800	46.90	20230314	11920	-28.52	20230811	4535	87.87	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
51	20230919	150607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	-40	5	-0.47	270213980	31615	78.97	8700	8700	8480	11180	6020	8600	8547.02	4.16	0	-11917	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1045	5.32	1.59	12	0.26	1609.00	5393.00	11920	20230811	-28.19	4535	20221014	88.75	11920	-28.19	20230811	5800	47.59	20230314	11920	-28.19	20230811	4535	88.75	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
52	20230919	140604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	-40	5	-0.47	255097210	29844	74.54	8700	8700	8480	11180	6020	8600	8547.69	4.16	0	-12060	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1045	5.32	1.59	12	0.24	1609.00	5393.00	11920	20230811	-28.19	4535	20221014	88.75	11920	-28.19	20230811	5800	47.59	20230314	11920	-28.19	20230811	4535	88.75	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
53	20230919	130556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8480	-120	5	-1.40	199545610	23326	58.26	8700	8700	8480	11180	6020	8600	8554.64	4.16	0	-11305	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1035	5.27	1.57	12	0.19	1609.00	5393.00	11920	20230811	-28.86	4535	20221014	86.99	11920	-28.86	20230811	5800	46.21	20230314	11920	-28.86	20230811	4535	86.99	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
54	20230919	120610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8550	-50	5	-0.58	158936040	18551	46.34	8700	8700	8490	11180	6020	8600	8567.52	4.16	0	-9838	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1043	5.31	1.59	12	0.15	1609.00	5393.00	11920	20230811	-28.27	4535	20221014	88.53	11920	-28.27	20230811	5800	47.41	20230314	11920	-28.27	20230811	4535	88.53	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
55	20230919	110612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	0	3	0.00	133898720	15628	39.03	8700	8700	8490	11180	6020	8600	8567.87	4.16	0	-8999	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1049	5.34	1.59	12	0.13	1609.00	5393.00	11920	20230811	-27.85	4535	20221014	89.64	11920	-27.85	20230811	5800	48.28	20230314	11920	-27.85	20230811	4535	89.64	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
56	20230919	100608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	-10	5	-0.12	93117540	10888	27.20	8700	8700	8490	11180	6020	8600	8552.31	4.16	0	-7343	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1048	5.34	1.59	12	0.09	1609.00	5393.00	11920	20230811	-27.94	4535	20221014	89.42	11920	-27.94	20230811	5800	48.10	20230314	11920	-27.94	20230811	4535	89.42	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
57	20230919	090604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8510	-90	5	-1.05	19471900	2254	5.63	8700	8700	8510	11180	6020	8600	8638.82	4.16	0	-1502	8946	8772	8586	8412	8226	8680	8320	61	2580	500	5500	10	1	12203280	1038	5.29	1.58	12	0.02	1609.00	5393.00	11920	20230811	-28.61	4535	20221014	87.65	11920	-28.61	20230811	5800	46.72	20230314	11920	-28.61	20230811	4535	87.65	20221014	2.39	N	086710	500	61 억		507461	N	N	0	N	00	N
58	20230918	160607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-30	5	-0.35	337739660	39840	104.66	8760	8760	8400	11210	6050	8630	8477.38	4.23	0	-8963	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1049	5.34	1.59	12	0.33	1609.00	5393.00	11920	20230811	-27.85	4535	20221014	89.64	11920	-27.85	20230811	5800	48.28	20230314	11920	-27.85	20230811	4535	89.64	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
59	20230918	150606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-210	5	-2.43	289295140	34168	89.76	8760	8760	8400	11210	6050	8630	8466.84	4.23	0	-6629	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1028	5.23	1.56	12	0.28	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4535	85.67	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
60	20230918	140621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-210	5	-2.43	225094960	26556	69.76	8760	8760	8400	11210	6050	8630	8476.24	4.23	0	-4560	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1028	5.23	1.56	12	0.22	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4535	85.67	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
61	20230918	130606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8440	-190	5	-2.20	172435510	20297	53.32	8760	8760	8420	11210	6050	8630	8495.62	4.23	0	-3341	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1030	5.25	1.56	12	0.17	1609.00	5393.00	11920	20230811	-29.19	4535	20221014	86.11	11920	-29.19	20230811	5800	45.52	20230314	11920	-29.19	20230811	4535	86.11	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
62	20230918	120607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8490	-140	5	-1.62	139640330	16425	43.15	8760	8760	8420	11210	6050	8630	8501.69	4.23	0	-631	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1036	5.28	1.57	12	0.13	1609.00	5393.00	11920	20230811	-28.78	4535	20221014	87.21	11920	-28.78	20230811	5800	46.38	20230314	11920	-28.78	20230811	4535	87.21	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
63	20230918	110603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8490	-140	5	-1.62	131518270	15472	40.64	8760	8760	8420	11210	6050	8630	8500.41	4.23	0	-317	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1036	5.28	1.57	12	0.13	1609.00	5393.00	11920	20230811	-28.78	4535	20221014	87.21	11920	-28.78	20230811	5800	46.38	20230314	11920	-28.78	20230811	4535	87.21	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
64	20230918	100559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8500	-130	5	-1.51	113794910	13377	35.14	8760	8760	8420	11210	6050	8630	8506.76	4.23	0	116	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1037	5.28	1.58	12	0.11	1609.00	5393.00	11920	20230811	-28.69	4535	20221014	87.43	11920	-28.69	20230811	5800	46.55	20230314	11920	-28.69	20230811	4535	87.43	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
65	20230918	090556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8580	-50	5	-0.58	9026720	1044	2.74	8760	8760	8510	11210	6050	8630	8646.28	4.23	0	183	8816	8722	8606	8512	8396	8770	8560	61	2580	500	5520	10	1	12203280	1047	5.33	1.59	12	0.01	1609.00	5393.00	11920	20230811	-28.02	4535	20221014	89.20	11920	-28.02	20230811	5800	47.93	20230314	11920	-28.02	20230811	4535	89.20	20221014	2.42	N	086710	500	61 억		516691	N	N	0	N	00	N
66	20230915	160603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	70	2	0.82	325465900	37947	91.35	8510	8700	8490	11120	6000	8560	8576.89	4.20	0	3764	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1053	5.36	1.60	12	0.31	1609.00	5393.00	11920	20230811	-27.60	4535	20221014	90.30	11920	-27.60	20230811	5800	48.79	20230314	11920	-27.60	20230811	4535	90.30	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
67	20230915	150603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	40	2	0.47	317847560	37060	89.22	8510	8700	8490	11120	6000	8560	8576.60	4.20	0	3778	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1049	5.34	1.59	12	0.30	1609.00	5393.00	11920	20230811	-27.85	4535	20221014	89.64	11920	-27.85	20230811	5800	48.28	20230314	11920	-27.85	20230811	4535	89.64	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
68	20230915	140600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8580	20	2	0.23	262256990	30572	73.60	8510	8700	8490	11120	6000	8560	8578.39	4.20	0	3501	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1047	5.33	1.59	12	0.25	1609.00	5393.00	11920	20230811	-28.02	4535	20221014	89.20	11920	-28.02	20230811	5800	47.93	20230314	11920	-28.02	20230811	4535	89.20	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
69	20230915	130559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8630	70	2	0.82	225375600	26286	63.28	8510	8700	8490	11120	6000	8560	8574.02	4.20	0	3949	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1053	5.36	1.60	12	0.22	1609.00	5393.00	11920	20230811	-27.60	4535	20221014	90.30	11920	-27.60	20230811	5800	48.79	20230314	11920	-27.60	20230811	4535	90.30	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
70	20230915	120605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	90	2	1.05	177946710	20805	50.09	8510	8700	8490	11120	6000	8560	8553.05	4.20	0	2733	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1056	5.38	1.60	12	0.17	1609.00	5393.00	11920	20230811	-27.43	4535	20221014	90.74	11920	-27.43	20230811	5800	49.14	20230314	11920	-27.43	20230811	4535	90.74	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
71	20230915	110608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8610	50	2	0.58	145290570	17029	41.00	8510	8680	8490	11120	6000	8560	8531.82	4.20	0	1069	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1051	5.35	1.60	12	0.14	1609.00	5393.00	11920	20230811	-27.77	4535	20221014	89.86	11920	-27.77	20230811	5800	48.45	20230314	11920	-27.77	20230811	4535	89.86	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
72	20230915	100605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8550	-10	5	-0.12	63752120	7459	17.96	8510	8680	8490	11120	6000	8560	8546.87	4.20	0	-574	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1043	5.31	1.59	12	0.06	1609.00	5393.00	11920	20230811	-28.27	4535	20221014	88.53	11920	-28.27	20230811	5800	47.41	20230314	11920	-28.27	20230811	4535	88.53	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
73	20230915	090556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	0	3	0.00	8599840	1009	2.43	8510	8560	8510	11120	6000	8560	8520.09	4.20	0	25	8953	8756	8483	8286	8013	8620	8150	61	2560	500	5470	10	1	12203280	1045	5.32	1.59	12	0.01	1609.00	5393.00	11920	20230811	-28.19	4535	20221014	88.75	11920	-28.19	20230811	5800	47.59	20230314	11920	-28.19	20230811	4535	88.75	20221014	2.40	N	086710	500	61 억		512787	N	N	0	N	00	N
74	20230914	160602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8560	60	2	0.71	349802120	41335	39.61	8680	8680	8210	11050	5950	8500	8462.26	4.23	0	-3586	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1045	5.32	1.59	12	0.34	1609.00	5393.00	11920	20230811	-28.19	4535	20221014	88.75	11920	-28.19	20230811	5800	47.59	20230314	11920	-28.19	20230811	4535	88.75	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
75	20230914	150550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	70	2	0.82	332974530	39371	37.73	8680	8680	8210	11050	5950	8500	8457.36	4.23	0	-3825	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1046	5.33	1.59	12	0.32	1609.00	5393.00	11920	20230811	-28.10	4535	20221014	88.97	11920	-28.10	20230811	5800	47.76	20230314	11920	-28.10	20230811	4535	88.97	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
76	20230914	140558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8510	10	2	0.12	280233580	33203	31.82	8680	8680	8210	11050	5950	8500	8440.01	4.23	0	-4884	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1038	5.29	1.58	12	0.27	1609.00	5393.00	11920	20230811	-28.61	4535	20221014	87.65	11920	-28.61	20230811	5800	46.72	20230314	11920	-28.61	20230811	4535	87.65	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
77	20230914	130545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8510	10	2	0.12	245285530	29100	27.89	8680	8680	8210	11050	5950	8500	8429.06	4.23	0	-5568	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1038	5.29	1.58	12	0.24	1609.00	5393.00	11920	20230811	-28.61	4535	20221014	87.65	11920	-28.61	20230811	5800	46.72	20230314	11920	-28.61	20230811	4535	87.65	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
78	20230914	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8410	-90	5	-1.06	199427390	23693	22.71	8680	8680	8210	11050	5950	8500	8417.14	4.23	0	-3907	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1026	5.23	1.56	12	0.19	1609.00	5393.00	11920	20230811	-29.45	4535	20221014	85.45	11920	-29.45	20230811	5800	45.00	20230314	11920	-29.45	20230811	4535	85.45	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
79	20230914	110551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8400	-100	5	-1.18	168585180	20023	19.19	8680	8680	8210	11050	5950	8500	8419.58	4.23	0	-3880	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1025	5.22	1.56	12	0.16	1609.00	5393.00	11920	20230811	-29.53	4535	20221014	85.23	11920	-29.53	20230811	5800	44.83	20230314	11920	-29.53	20230811	4535	85.23	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
80	20230914	100546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8390	-110	5	-1.29	47852500	5656	5.42	8680	8680	8210	11050	5950	8500	8460.48	4.23	0	-1179	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1024	5.21	1.56	12	0.05	1609.00	5393.00	11920	20230811	-29.61	4535	20221014	85.01	11920	-29.61	20230811	5800	44.66	20230314	11920	-29.61	20230811	4535	85.01	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
81	20230914	090557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	30	2	0.35	11010300	1269	1.22	8680	8680	8530	11050	5950	8500	8676.36	4.23	0	-1035	8780	8640	8460	8320	8140	8550	8230	61	2550	500	5440	10	1	12203280	1041	5.30	1.58	12	0.01	1609.00	5393.00	11920	20230811	-28.44	4535	20221014	88.09	11920	-28.44	20230811	5800	47.07	20230314	11920	-28.44	20230811	4535	88.09	20221014	2.34	N	086710	500	61 억		516374	N	N	0	N	00	N
82	20230913	160559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8500	-40	5	-0.47	880303710	104190	94.01	8540	8600	8280	11100	5980	8540	8448.58	4.16	0	8160	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1037	5.28	1.58	12	0.85	1609.00	5393.00	11920	20230811	-28.69	4535	20221014	87.43	11920	-28.69	20230811	5800	46.55	20230314	11920	-28.69	20230811	4535	87.43	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
83	20230913	150554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8480	-60	5	-0.70	856263310	101358	91.46	8540	8600	8280	11100	5980	8540	8447.45	4.16	0	7122	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1035	5.27	1.57	12	0.83	1609.00	5393.00	11920	20230811	-28.86	4535	20221014	86.99	11920	-28.86	20230811	5800	46.21	20230314	11920	-28.86	20230811	4535	86.99	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
84	20230913	140558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8470	-70	5	-0.82	765165060	90601	81.75	8540	8600	8280	11100	5980	8540	8444.91	4.16	0	5720	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1034	5.26	1.57	12	0.74	1609.00	5393.00	11920	20230811	-28.94	4535	20221014	86.77	11920	-28.94	20230811	5800	46.03	20230314	11920	-28.94	20230811	4535	86.77	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
85	20230913	130542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8380	-160	5	-1.87	691383320	81868	73.87	8540	8600	8280	11100	5980	8540	8444.52	4.16	0	-483	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1023	5.21	1.55	12	0.67	1609.00	5393.00	11920	20230811	-29.70	4535	20221014	84.79	11920	-29.70	20230811	5800	44.48	20230314	11920	-29.70	20230811	4535	84.79	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
86	20230913	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-180	5	-2.11	510765470	60243	54.36	8540	8600	8330	11100	5980	8540	8477.90	4.16	0	-3299	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1020	5.20	1.55	12	0.49	1609.00	5393.00	11920	20230811	-29.87	4535	20221014	84.34	11920	-29.87	20230811	5800	44.14	20230314	11920	-29.87	20230811	4535	84.34	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
87	20230913	110555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8420	-120	5	-1.41	413597900	48665	43.91	8540	8600	8400	11100	5980	8540	8498.45	4.16	0	-3335	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1028	5.23	1.56	12	0.40	1609.00	5393.00	11920	20230811	-29.36	4535	20221014	85.67	11920	-29.36	20230811	5800	45.17	20230314	11920	-29.36	20230811	4535	85.67	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
88	20230913	100547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8470	-70	5	-0.82	294859330	34589	31.21	8540	8600	8440	11100	5980	8540	8524.43	4.16	0	1462	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1034	5.26	1.57	12	0.28	1609.00	5393.00	11920	20230811	-28.94	4535	20221014	86.77	11920	-28.94	20230811	5800	46.03	20230314	11920	-28.94	20230811	4535	86.77	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
89	20230913	090545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	0	3	0.00	10683540	1251	1.13	8540	8540	8540	11100	5980	8540	8540.00	4.16	0	-253	9293	8916	8713	8336	8133	8815	8235	61	2560	500	5460	10	1	12203280	1042	5.31	1.58	12	0.01	1609.00	5393.00	11920	20230811	-28.36	4535	20221014	88.31	11920	-28.36	20230811	5800	47.24	20230314	11920	-28.36	20230811	4535	88.31	20221014	2.31	N	086710	500	61 억		507330	N	N	0	N	00	N
90	20230912	160539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	-360	5	-4.04	965571210	110752	196.78	8900	9090	8510	11570	6230	8900	8718.32	4.28	0	-14946	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1042	5.31	1.58	12	0.91	1609.00	5393.00	11920	20230811	-28.36	4535	20221014	88.31	11920	-28.36	20230811	5800	47.24	20230314	11920	-28.36	20230811	4535	88.31	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
91	20230912	150548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8550	-350	5	-3.93	877329440	100420	178.43	8900	9090	8510	11570	6230	8900	8736.60	4.28	0	-16350	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1043	5.31	1.59	12	0.82	1609.00	5393.00	11920	20230811	-28.27	4535	20221014	88.53	11920	-28.27	20230811	5800	47.41	20230314	11920	-28.27	20230811	4535	88.53	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
92	20230912	140547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-300	5	-3.37	727526740	82967	147.42	8900	9090	8570	11570	6230	8900	8768.87	4.28	0	-15341	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1049	5.34	1.59	12	0.68	1609.00	5393.00	11920	20230811	-27.85	4535	20221014	89.64	11920	-27.85	20230811	5800	48.28	20230314	11920	-27.85	20230811	4535	89.64	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
93	20230912	130541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-240	5	-2.70	595135460	67580	120.08	8900	9090	8610	11570	6230	8900	8806.38	4.28	0	-11462	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1057	5.38	1.61	12	0.55	1609.00	5393.00	11920	20230811	-27.35	4535	20221014	90.96	11920	-27.35	20230811	5800	49.31	20230314	11920	-27.35	20230811	4535	90.96	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
94	20230912	120537	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	-200	5	-2.25	481320770	54421	96.70	8900	9090	8690	11570	6230	8900	8844.39	4.28	0	-9554	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1062	5.41	1.61	12	0.45	1609.00	5393.00	11920	20230811	-27.01	4535	20221014	91.84	11920	-27.01	20230811	5800	50.00	20230314	11920	-27.01	20230811	4535	91.84	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
95	20230912	110544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8730	-170	5	-1.91	389149800	43836	77.89	8900	9090	8710	11570	6230	8900	8877.40	4.28	0	-8434	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1065	5.43	1.62	12	0.36	1609.00	5393.00	11920	20230811	-26.76	4535	20221014	92.50	11920	-26.76	20230811	5800	50.52	20230314	11920	-26.76	20230811	4535	92.50	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
96	20230912	100540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8820	-80	5	-0.90	225312380	25141	44.67	8900	9090	8820	11570	6230	8900	8961.95	4.28	0	-1585	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1076	5.48	1.64	12	0.21	1609.00	5393.00	11920	20230811	-26.01	4535	20221014	94.49	11920	-26.01	20230811	5800	52.07	20230314	11920	-26.01	20230811	4535	94.49	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
97	20230912	090552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	180	2	2.02	19770420	2211	3.93	8900	9090	8900	11570	6230	8900	8941.85	4.28	0	117	9053	8976	8883	8806	8713	8930	8760	61	2670	500	5690	10	1	12203280	1108	5.64	1.68	12	0.02	1609.00	5393.00	11920	20230811	-23.83	4535	20221014	100.22	11920	-23.83	20230811	5800	56.55	20230314	11920	-23.83	20230811	4535	100.22	20221014	2.36	N	086710	500	61 억		522277	N	N	0	N	00	N
98	20230911	160538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-110	5	-1.22	494170450	55781	95.67	8910	8960	8790	11710	6310	9010	8859.11	4.33	0	-4768	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1086	5.53	1.65	12	0.46	1609.00	5393.00	11920	20230811	-25.34	4535	20221014	96.25	11920	-25.34	20230811	5800	53.45	20230314	11920	-25.34	20230811	4535	96.25	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
99	20230911	150546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	-130	5	-1.44	460954470	52047	89.27	8910	8960	8790	11710	6310	9010	8856.50	4.33	0	-4199	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1084	5.52	1.65	12	0.43	1609.00	5393.00	11920	20230811	-25.50	4535	20221014	95.81	11920	-25.50	20230811	5800	53.10	20230314	11920	-25.50	20230811	4535	95.81	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
100	20230911	140552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	-70	5	-0.78	390143840	44086	75.61	8910	8960	8790	11710	6310	9010	8849.61	4.33	0	-2504	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1091	5.56	1.66	12	0.36	1609.00	5393.00	11920	20230811	-25.00	4535	20221014	97.13	11920	-25.00	20230811	5800	54.14	20230314	11920	-25.00	20230811	4535	97.13	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
101	20230911	130531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-110	5	-1.22	352584370	39855	68.36	8910	8960	8790	11710	6310	9010	8846.68	4.33	0	-2409	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1086	5.53	1.65	12	0.33	1609.00	5393.00	11920	20230811	-25.34	4535	20221014	96.25	11920	-25.34	20230811	5800	53.45	20230314	11920	-25.34	20230811	4535	96.25	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
102	20230911	120539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	-150	5	-1.66	318393720	36015	61.77	8910	8950	8790	11710	6310	9010	8840.59	4.33	0	-1724	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1081	5.51	1.64	12	0.30	1609.00	5393.00	11920	20230811	-25.67	4535	20221014	95.37	11920	-25.67	20230811	5800	52.76	20230314	11920	-25.67	20230811	4535	95.37	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
103	20230911	110528	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	-130	5	-1.44	289804960	32792	56.24	8910	8950	8790	11710	6310	9010	8837.67	4.33	0	-1462	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1084	5.52	1.65	12	0.27	1609.00	5393.00	11920	20230811	-25.50	4535	20221014	95.81	11920	-25.50	20230811	5800	53.10	20230314	11920	-25.50	20230811	4535	95.81	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
104	20230911	100531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	-150	5	-1.66	191704280	21690	37.20	8910	8950	8790	11710	6310	9010	8838.37	4.33	0	-1562	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1081	5.51	1.64	12	0.18	1609.00	5393.00	11920	20230811	-25.67	4535	20221014	95.37	11920	-25.67	20230811	5800	52.76	20230314	11920	-25.67	20230811	4535	95.37	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
105	20230911	090530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8950	-60	5	-0.67	32343240	3630	6.23	8910	8950	8900	11710	6310	9010	8909.98	4.33	0	972	9223	9116	9003	8896	8783	9170	8950	61	2700	500	5760	10	1	12203280	1092	5.56	1.66	12	0.03	1609.00	5393.00	11920	20230811	-24.92	4535	20221014	97.35	11920	-24.92	20230811	5800	54.31	20230314	11920	-24.92	20230811	4535	97.35	20221014	2.27	N	086710	500	61 억		528527	N	N	0	N	00	N
106	20230908	160541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	80	2	0.90	519671690	57785	41.29	8900	9110	8890	11600	6260	8930	8993.19	4.26	0	8209	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1100	5.60	1.67	12	0.47	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
107	20230908	150541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	70	2	0.78	473375990	52641	37.61	8900	9110	8890	11600	6260	8930	8992.53	4.26	0	7623	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1098	5.59	1.67	12	0.43	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
108	20230908	140539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	40	2	0.45	370471710	41178	29.42	8900	9110	8890	11600	6260	8930	8996.84	4.26	0	7880	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1095	5.57	1.66	12	0.34	1609.00	5393.00	11920	20230811	-24.75	4535	20221014	97.79	11920	-24.75	20230811	5800	54.66	20230314	11920	-24.75	20230811	4535	97.79	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
109	20230908	130544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	60	2	0.67	304943080	33888	24.21	8900	9110	8890	11600	6260	8930	8998.56	4.26	0	5420	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1097	5.59	1.67	12	0.28	1609.00	5393.00	11920	20230811	-24.58	4535	20221014	98.24	11920	-24.58	20230811	5800	55.00	20230314	11920	-24.58	20230811	4535	98.24	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
110	20230908	120552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	70	2	0.78	290513590	32284	23.07	8900	9110	8890	11600	6260	8930	8998.69	4.26	0	4761	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1098	5.59	1.67	12	0.26	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
111	20230908	110546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	90	2	1.01	237024270	26345	18.82	8900	9110	8890	11600	6260	8930	8996.94	4.26	0	3167	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1101	5.61	1.67	12	0.22	1609.00	5393.00	11920	20230811	-24.33	4535	20221014	98.90	11920	-24.33	20230811	5800	55.52	20230314	11920	-24.33	20230811	4535	98.90	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
112	20230908	100541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8950	20	2	0.22	123469600	13755	9.83	8900	9070	8890	11600	6260	8930	8976.34	4.26	0	-1725	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1092	5.56	1.66	12	0.11	1609.00	5393.00	11920	20230811	-24.92	4535	20221014	97.35	11920	-24.92	20230811	5800	54.31	20230314	11920	-24.92	20230811	4535	97.35	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
113	20230908	090544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-10	5	-0.11	14230470	1598	1.14	8900	8930	8890	11600	6260	8930	8905.18	4.26	0	-403	9296	9112	8966	8782	8636	9040	8710	61	2670	500	5710	10	1	12203280	1089	5.54	1.65	12	0.01	1609.00	5393.00	11920	20230811	-25.17	4535	20221014	96.69	11920	-25.17	20230811	5800	53.79	20230314	11920	-25.17	20230811	4535	96.69	20221014	2.28	N	086710	500	61 억		520316	N	N	0	N	00	N
114	20230907	160535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-200	5	-2.19	1245155520	139742	174.42	9150	9150	8820	11860	6400	9130	8909.43	4.60	0	-40783	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1090	5.55	1.66	12	1.15	1609.00	5393.00	11920	20230811	-25.08	4535	20221014	96.91	11920	-25.08	20230811	5800	53.97	20230314	11920	-25.08	20230811	4535	96.91	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
115	20230907	150540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8910	-220	5	-2.41	1201322640	134825	168.28	9150	9150	8820	11860	6400	9130	8909.25	4.60	0	-41259	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1087	5.54	1.65	12	1.10	1609.00	5393.00	11920	20230811	-25.25	4535	20221014	96.47	11920	-25.25	20230811	5800	53.62	20230314	11920	-25.25	20230811	4535	96.47	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
116	20230907	140536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-240	5	-2.63	1126523030	126416	157.79	9150	9150	8820	11860	6400	9130	8910.19	4.60	0	-38706	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1085	5.53	1.65	12	1.04	1609.00	5393.00	11920	20230811	-25.42	4535	20221014	96.03	11920	-25.42	20230811	5800	53.28	20230314	11920	-25.42	20230811	4535	96.03	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
117	20230907	130536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-280	5	-3.07	1031465260	115710	144.42	9150	9150	8820	11860	6400	9130	8913.10	4.60	0	-32496	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1080	5.50	1.64	12	0.95	1609.00	5393.00	11920	20230811	-25.76	4535	20221014	95.15	11920	-25.76	20230811	5800	52.59	20230314	11920	-25.76	20230811	4535	95.15	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
118	20230907	120544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	-250	5	-2.74	746704430	83456	104.17	9150	9150	8820	11860	6400	9130	8945.96	4.60	0	-29184	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1084	5.52	1.65	12	0.68	1609.00	5393.00	11920	20230811	-25.50	4535	20221014	95.81	11920	-25.50	20230811	5800	53.10	20230314	11920	-25.50	20230811	4535	95.81	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
119	20230907	110541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	-190	5	-2.08	469425060	52272	65.24	9150	9150	8920	11860	6400	9130	8978.69	4.60	0	-26034	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1091	5.56	1.66	12	0.43	1609.00	5393.00	11920	20230811	-25.00	4535	20221014	97.13	11920	-25.00	20230811	5800	54.14	20230314	11920	-25.00	20230811	4535	97.13	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
120	20230907	100540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-130	5	-1.42	323752410	36014	44.95	9150	9150	8920	11860	6400	9130	8987.24	4.60	0	-21377	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1098	5.59	1.67	12	0.30	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
121	20230907	090546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-130	5	-1.42	22259400	2451	3.06	9150	9150	9000	11860	6400	9130	9066.06	4.60	0	-815	9403	9266	9153	9016	8903	9210	8960	61	2730	500	5840	10	1	12203280	1098	5.59	1.67	12	0.02	1609.00	5393.00	11920	20230811	-24.50	4535	20221014	98.46	11920	-24.50	20230811	5800	55.17	20230314	11920	-24.50	20230811	4535	98.46	20221014	2.28	N	086710	500	61 억		561099	N	N	0	N	00	N
122	20230906	160536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	70	2	0.77	729888870	79520	140.51	9170	9290	9040	11770	6350	9060	9179.32	4.59	0	5002	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1114	5.67	1.69	12	0.65	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
123	20230906	150538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	10	2	0.11	686577850	74759	132.10	9170	9290	9040	11770	6350	9060	9184.58	4.59	0	5772	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1107	5.64	1.68	12	0.61	1609.00	5393.00	11920	20230811	-23.91	4535	20221014	100.00	11920	-23.91	20230811	5800	56.38	20230314	11920	-23.91	20230811	4535	100.00	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
124	20230906	140538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	40	2	0.44	620882460	67524	119.32	9170	9290	9040	11770	6350	9060	9195.83	4.59	0	7902	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1110	5.66	1.69	12	0.55	1609.00	5393.00	11920	20230811	-23.66	4535	20221014	100.66	11920	-23.66	20230811	5800	56.90	20230314	11920	-23.66	20230811	4535	100.66	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
125	20230906	130533	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	70	2	0.77	540452210	58701	103.72	9170	9290	9040	11770	6350	9060	9207.92	4.59	0	9364	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1114	5.67	1.69	12	0.48	1609.00	5393.00	11920	20230811	-23.41	4535	20221014	101.32	11920	-23.41	20230811	5800	57.41	20230314	11920	-23.41	20230811	4535	101.32	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
126	20230906	120544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	140	2	1.55	449380800	48777	86.19	9170	9290	9040	11770	6350	9060	9214.29	4.59	0	11267	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1123	5.72	1.71	12	0.40	1609.00	5393.00	11920	20230811	-22.82	4535	20221014	102.87	11920	-22.82	20230811	5800	58.62	20230314	11920	-22.82	20230811	4535	102.87	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
127	20230906	110542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	180	2	1.99	362442370	39347	69.53	9170	9290	9040	11770	6350	9060	9213.07	4.59	0	11760	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1128	5.74	1.71	12	0.32	1609.00	5393.00	11920	20230811	-22.48	4535	20221014	103.75	11920	-22.48	20230811	5800	59.31	20230314	11920	-22.48	20230811	4535	103.75	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
128	20230906	100526	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9260	200	2	2.21	290676120	31568	55.78	9170	9290	9040	11770	6350	9060	9209.93	4.59	0	10423	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1130	5.76	1.72	12	0.26	1609.00	5393.00	11920	20230811	-22.32	4535	20221014	104.19	11920	-22.32	20230811	5800	59.66	20230314	11920	-22.32	20230811	4535	104.19	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
129	20230906	090531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	0	3	0.00	32406870	3565	6.30	9170	9170	9040	11770	6350	9060	9094.32	4.59	0	-1414	9400	9230	9080	8910	8760	9315	8995	61	2710	500	5790	10	1	12203280	1106	5.63	1.68	12	0.03	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.29	N	086710	500	61 억		560097	N	N	0	N	00	N
130	20230905	160532	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	10	2	0.11	506787630	56170	74.14	9010	9250	8930	11760	6340	9050	9022.39	4.57	0	5592	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1106	5.63	1.68	12	0.46	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
131	20230905	150542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	-20	5	-0.22	464618520	51505	67.98	9010	9250	8930	11760	6340	9050	9020.84	4.57	0	4783	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1102	5.61	1.67	12	0.42	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
132	20230905	140539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	0	3	0.00	381325430	42264	55.78	9010	9250	8930	11760	6340	9050	9022.46	4.57	0	3255	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1104	5.62	1.68	12	0.35	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
133	20230905	130521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	-20	5	-0.22	351331230	38941	51.40	9010	9250	8930	11760	6340	9050	9022.14	4.57	0	2835	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1102	5.61	1.67	12	0.32	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
134	20230905	120529	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9090	40	2	0.44	288416740	31995	42.23	9010	9250	8930	11760	6340	9050	9014.43	4.57	0	2095	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1109	5.65	1.69	12	0.26	1609.00	5393.00	11920	20230811	-23.74	4535	20221014	100.44	11920	-23.74	20230811	5800	56.72	20230314	11920	-23.74	20230811	4535	100.44	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
135	20230905	110532	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	20	2	0.22	224631330	24944	32.92	9010	9250	8930	11760	6340	9050	9005.43	4.57	0	-80	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1107	5.64	1.68	12	0.20	1609.00	5393.00	11920	20230811	-23.91	4535	20221014	100.00	11920	-23.91	20230811	5800	56.38	20230314	11920	-23.91	20230811	4535	100.00	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
136	20230905	100527	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	0	3	0.00	192426980	21388	28.23	9010	9250	8930	11760	6340	9050	8996.96	4.57	0	-1272	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1104	5.62	1.68	12	0.18	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
137	20230905	090524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	0	3	0.00	1797220	199	0.26	9010	9050	9010	11760	6340	9050	9031.26	4.57	0	43	9283	9166	9063	8946	8843	9115	8895	61	2710	500	5790	10	1	12203280	1104	5.62	1.68	12	0.00	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.41	N	086710	500	61 억		557186	N	N	0	N	00	N
138	20230904	160524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-150	5	-1.63	678734430	75168	78.48	9070	9180	8960	11960	6440	9200	9029.56	4.56	0	-10073	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1104	5.62	1.68	12	0.62	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
139	20230904	150517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-160	5	-1.74	650710230	72068	75.24	9070	9180	8960	11960	6440	9200	9029.11	4.56	0	-9275	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1103	5.62	1.68	12	0.59	1609.00	5393.00	11920	20230811	-24.16	4535	20221014	99.34	11920	-24.16	20230811	5800	55.86	20230314	11920	-24.16	20230811	4535	99.34	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
140	20230904	140513	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	-170	5	-1.85	613400070	67939	70.93	9070	9180	8960	11960	6440	9200	9028.69	4.56	0	-9098	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1102	5.61	1.67	12	0.56	1609.00	5393.00	11920	20230811	-24.24	4535	20221014	99.12	11920	-24.24	20230811	5800	55.69	20230314	11920	-24.24	20230811	4535	99.12	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
141	20230904	130521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-180	5	-1.96	434889380	48138	50.26	9070	9180	8960	11960	6440	9200	9034.22	4.56	0	-8880	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1101	5.61	1.67	12	0.39	1609.00	5393.00	11920	20230811	-24.33	4535	20221014	98.90	11920	-24.33	20230811	5800	55.52	20230314	11920	-24.33	20230811	4535	98.90	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
142	20230904	120512	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-160	5	-1.74	382656010	42353	44.22	9070	9180	8960	11960	6440	9200	9034.92	4.56	0	-7182	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1103	5.62	1.68	12	0.35	1609.00	5393.00	11920	20230811	-24.16	4535	20221014	99.34	11920	-24.16	20230811	5800	55.86	20230314	11920	-24.16	20230811	4535	99.34	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
143	20230904	110505	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9090	-110	5	-1.20	250762280	27747	28.97	9070	9180	8960	11960	6440	9200	9037.46	4.56	0	-4892	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1109	5.65	1.69	12	0.23	1609.00	5393.00	11920	20230811	-23.74	4535	20221014	100.44	11920	-23.74	20230811	5800	56.72	20230314	11920	-23.74	20230811	4535	100.44	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
144	20230904	100507	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	-140	5	-1.52	180422360	19975	20.85	9070	9180	8960	11960	6440	9200	9032.41	4.56	0	-5640	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1106	5.63	1.68	12	0.16	1609.00	5393.00	11920	20230811	-23.99	4535	20221014	99.78	11920	-23.99	20230811	5800	56.21	20230314	11920	-23.99	20230811	4535	99.78	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
145	20230904	090517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-190	5	-2.07	78657270	8719	9.10	9070	9180	8960	11960	6440	9200	9021.36	4.56	0	-5103	9593	9396	9193	8996	8793	9295	8895	61	2760	500	5880	10	1	12203280	1100	5.60	1.67	12	0.07	1609.00	5393.00	11920	20230811	-24.41	4535	20221014	98.68	11920	-24.41	20230811	5800	55.34	20230314	11920	-24.41	20230811	4535	98.68	20221014	2.41	N	086710	500	61 억		555919	N	N	0	N	00	N
146	20230901	160509	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	-80	5	-0.86	876215540	95663	149.50	9390	9390	8990	12060	6500	9280	9159.39	4.77	0	-21325	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1123	5.72	1.71	12	0.78	1609.00	5393.00	11920	20230811	-22.82	4535	20221014	102.87	11920	-22.82	20230811	5800	58.62	20230314	11920	-22.82	20230811	4535	102.87	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
147	20230901	150516	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-230	5	-2.48	815229220	88971	139.04	9390	9390	8990	12060	6500	9280	9162.86	4.77	0	-19128	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1104	5.62	1.68	12	0.73	1609.00	5393.00	11920	20230811	-24.08	4535	20221014	99.56	11920	-24.08	20230811	5800	56.03	20230314	11920	-24.08	20230811	4535	99.56	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
148	20230901	140517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	-90	5	-0.97	580168660	63090	98.59	9390	9390	9100	12060	6500	9280	9195.89	4.77	0	-10750	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1121	5.71	1.70	12	0.52	1609.00	5393.00	11920	20230811	-22.90	4535	20221014	102.65	11920	-22.90	20230811	5800	58.45	20230314	11920	-22.90	20230811	4535	102.65	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
149	20230901	130503	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	-90	5	-0.97	531667820	57808	90.34	9390	9390	9100	12060	6500	9280	9197.13	4.77	0	-11284	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1121	5.71	1.70	12	0.47	1609.00	5393.00	11920	20230811	-22.90	4535	20221014	102.65	11920	-22.90	20230811	5800	58.45	20230314	11920	-22.90	20230811	4535	102.65	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
150	20230901	120509	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	-160	5	-1.72	442134480	48025	75.05	9390	9390	9100	12060	6500	9280	9206.34	4.77	0	-11718	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1113	5.67	1.69	12	0.39	1609.00	5393.00	11920	20230811	-23.49	4535	20221014	101.10	11920	-23.49	20230811	5800	57.24	20230314	11920	-23.49	20230811	4535	101.10	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
151	20230901	110510	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	-130	5	-1.40	349700130	37897	59.22	9390	9390	9150	12060	6500	9280	9227.65	4.77	0	-6951	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1117	5.69	1.70	12	0.31	1609.00	5393.00	11920	20230811	-23.24	4535	20221014	101.76	11920	-23.24	20230811	5800	57.76	20230314	11920	-23.24	20230811	4535	101.76	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
152	20230901	100507	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9210	-70	5	-0.75	187061930	20188	31.55	9390	9390	9200	12060	6500	9280	9266.00	4.77	0	-2617	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1124	5.72	1.71	12	0.17	1609.00	5393.00	11920	20230811	-22.73	4535	20221014	103.09	11920	-22.73	20230811	5800	58.79	20230314	11920	-22.73	20230811	4535	103.09	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N
153	20230901	090500	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	-40	5	-0.43	21490700	2311	3.61	9390	9390	9240	12060	6500	9280	9299.31	4.77	0	-611	9526	9402	9256	9132	8986	9465	9195	61	2780	500	5930	10	1	12203280	1128	5.74	1.71	12	0.02	1609.00	5393.00	11920	20230811	-22.48	4535	20221014	103.75	11920	-22.48	20230811	5800	59.31	20230314	11920	-22.48	20230811	4535	103.75	20221014	2.35	N	086710	500	61 억		582361	N	N	0	N	00	N