KissMeData/089010/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	160702	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19430	130	2	0.67	1251954600	65184	54.88	19300	19550	19000	25050	13510	19300	19205.94	4.21	0	3540	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2947	48.09	1.92	12	0.43	404.00	10098.00	28900	20230622	-32.77	12750	20230103	52.39	28900	-32.77	20230622	12750	52.39	20230103	28900	-32.77	20230622	12750	52.39	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
3	20230927	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19400	100	2	0.52	1174778250	61214	51.53	19300	19400	19000	25050	13510	19300	19191.33	4.21	0	3584	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2943	48.02	1.92	12	0.40	404.00	10098.00	28900	20230622	-32.87	12750	20230103	52.16	28900	-32.87	20230622	12750	52.16	20230103	28900	-32.87	20230622	12750	52.16	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
4	20230927	140708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19160	-140	5	-0.73	960326010	50070	42.15	19300	19380	19000	25050	13510	19300	19179.67	4.21	0	3909	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2906	47.43	1.90	12	0.33	404.00	10098.00	28900	20230622	-33.70	12750	20230103	50.27	28900	-33.70	20230622	12750	50.27	20230103	28900	-33.70	20230622	12750	50.27	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
5	20230927	130659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19200	-100	5	-0.52	865712770	45133	38.00	19300	19380	19000	25050	13510	19300	19181.37	4.21	0	3827	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2912	47.52	1.90	12	0.30	404.00	10098.00	28900	20230622	-33.56	12750	20230103	50.59	28900	-33.56	20230622	12750	50.59	20230103	28900	-33.56	20230622	12750	50.59	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
6	20230927	120658	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19080	-220	5	-1.14	812936330	42373	35.67	19300	19380	19000	25050	13510	19300	19185.24	4.21	0	3482	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2894	47.23	1.89	12	0.28	404.00	10098.00	28900	20230622	-33.98	12750	20230103	49.65	28900	-33.98	20230622	12750	49.65	20230103	28900	-33.98	20230622	12750	49.65	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
7	20230927	110705	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19270	-30	5	-0.16	706629790	36811	30.99	19300	19380	19000	25050	13510	19300	19196.16	4.21	0	4451	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2923	47.70	1.91	12	0.24	404.00	10098.00	28900	20230622	-33.32	12750	20230103	51.14	28900	-33.32	20230622	12750	51.14	20230103	28900	-33.32	20230622	12750	51.14	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
8	20230927	100700	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19130	-170	5	-0.88	502563200	26214	22.07	19300	19350	19000	25050	13510	19300	19171.56	4.21	0	1245	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2902	47.35	1.89	12	0.17	404.00	10098.00	28900	20230622	-33.81	12750	20230103	50.04	28900	-33.81	20230622	12750	50.04	20230103	28900	-33.81	20230622	12750	50.04	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
9	20230927	090711	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	19110	-190	5	-0.98	173035320	9045	7.61	19300	19300	19000	25050	13510	19300	19130.49	4.21	0	528	20413	19856	19543	18986	18673	19700	18830	76	5750	500	13890	10	1	15167680	2899	47.30	1.89	12	0.06	404.00	10098.00	28900	20230622	-33.88	12750	20230103	49.88	28900	-33.88	20230622	12750	49.88	20230103	28900	-33.88	20230622	12750	49.88	20230103	4.97	N	089010	500	75 억		639212	N	N	0	N	00	N
10	20230926	160659	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-750	5	-3.74	2320000760	118564	145.60	20050	20100	19230	26050	14050	20050	19567.59	4.32	0	-16373	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2927	47.77	1.91	12	0.78	404.00	10098.00	28900	20230622	-33.22	12750	20230103	51.37	28900	-33.22	20230622	12750	51.37	20230103	28900	-33.22	20230622	12750	51.37	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
11	20230926	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	19340	-710	5	-3.54	1994540310	101685	124.87	20050	20100	19290	26050	14050	20050	19614.79	4.32	0	-16053	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2933	47.87	1.92	12	0.67	404.00	10098.00	28900	20230622	-33.08	12750	20230103	51.69	28900	-33.08	20230622	12750	51.69	20230103	28900	-33.08	20230622	12750	51.69	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
12	20230926	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-700	5	-3.49	1628800920	82763	101.63	20050	20100	19330	26050	14050	20050	19680.20	4.32	0	-15947	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2935	47.90	1.92	12	0.55	404.00	10098.00	28900	20230622	-33.04	12750	20230103	51.76	28900	-33.04	20230622	12750	51.76	20230103	28900	-33.04	20230622	12750	51.76	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
13	20230926	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	-520	5	-2.59	1273492470	64469	79.17	20050	20100	19500	26050	14050	20050	19753.45	4.32	0	-12695	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2962	48.34	1.93	12	0.43	404.00	10098.00	28900	20230622	-32.42	12750	20230103	53.18	28900	-32.42	20230622	12750	53.18	20230103	28900	-32.42	20230622	12750	53.18	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
14	20230926	120659	57	100.00	KOSDAQ		화학	N	N	N	N		N	19570	-480	5	-2.39	1003523720	50670	62.22	20050	20100	19500	26050	14050	20050	19804.97	4.32	0	-11446	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2968	48.44	1.94	12	0.33	404.00	10098.00	28900	20230622	-32.28	12750	20230103	53.49	28900	-32.28	20230622	12750	53.49	20230103	28900	-32.28	20230622	12750	53.49	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
15	20230926	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	19760	-290	5	-1.45	641792770	32234	39.58	20050	20100	19750	26050	14050	20050	19910.33	4.32	0	-9575	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	2997	48.91	1.96	12	0.21	404.00	10098.00	28900	20230622	-31.63	12750	20230103	54.98	28900	-31.63	20230622	12750	54.98	20230103	28900	-31.63	20230622	12750	54.98	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
16	20230926	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-110	5	-0.55	337172170	16897	20.75	20050	20100	19850	26050	14050	20050	19954.42	4.32	0	-5465	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	10	1	15167680	3024	49.36	1.97	12	0.11	404.00	10098.00	28900	20230622	-31.00	12750	20230103	56.39	28900	-31.00	20230622	12750	56.39	20230103	28900	-31.00	20230622	12750	56.39	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
17	20230926	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-50	5	-0.25	77697540	3880	4.76	20050	20100	19990	26050	14050	20050	20024.98	4.32	0	-13	20750	20400	20100	19750	19450	20575	19925	76	6000	500	14430	50	1	15167680	3034	49.50	1.98	12	0.03	404.00	10098.00	28900	20230622	-30.80	12750	20230103	56.86	28900	-30.80	20230622	12750	56.86	20230103	28900	-30.80	20230622	12750	56.86	20230103	5.03	N	089010	500	75 억		655678	N	N	562	N	00	N
18	20230925	160658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-50	5	-0.25	1633616270	81125	101.07	19930	20450	19800	26100	14100	20100	20137.46	4.39	0	-6621	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3041	49.63	1.99	12	0.53	404.00	10098.00	28900	20230622	-30.62	12750	20230103	57.25	28900	-30.62	20230622	12750	57.25	20230103	28900	-30.62	20230622	12750	57.25	20230103	5.03	N	089010	500	75 억		665793	N	N	562	N	00	N
19	20230925	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	0	3	0.00	1515277420	75226	93.72	19930	20450	19800	26100	14100	20100	20143.00	4.39	0	-7811	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3049	49.75	1.99	12	0.50	404.00	10098.00	28900	20230622	-30.45	12750	20230103	57.65	28900	-30.45	20230622	12750	57.65	20230103	28900	-30.45	20230622	12750	57.65	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
20	20230925	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	250	2	1.24	1307822170	64915	80.88	19930	20450	19800	26100	14100	20100	20146.69	4.39	0	-8092	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3087	50.37	2.02	12	0.43	404.00	10098.00	28900	20230622	-29.58	12750	20230103	59.61	28900	-29.58	20230622	12750	59.61	20230103	28900	-29.58	20230622	12750	59.61	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
21	20230925	130652	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	250	2	1.24	1077506820	53620	66.80	19930	20400	19800	26100	14100	20100	20095.24	4.39	0	-4521	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3087	50.37	2.02	12	0.35	404.00	10098.00	28900	20230622	-29.58	12750	20230103	59.61	28900	-29.58	20230622	12750	59.61	20230103	28900	-29.58	20230622	12750	59.61	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
22	20230925	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	914572270	45604	56.82	19930	20350	19800	26100	14100	20100	20054.65	4.39	0	-4215	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3064	50.00	2.00	12	0.30	404.00	10098.00	28900	20230622	-30.10	12750	20230103	58.43	28900	-30.10	20230622	12750	58.43	20230103	28900	-30.10	20230622	12750	58.43	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
23	20230925	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	150	2	0.75	812435870	40557	50.53	19930	20350	19800	26100	14100	20100	20031.94	4.39	0	-3425	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3071	50.12	2.01	12	0.27	404.00	10098.00	28900	20230622	-29.93	12750	20230103	58.82	28900	-29.93	20230622	12750	58.82	20230103	28900	-29.93	20230622	12750	58.82	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
24	20230925	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-50	5	-0.25	402813660	20127	25.08	19930	20350	19800	26100	14100	20100	20013.58	4.39	0	-3084	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3041	49.63	1.99	12	0.13	404.00	10098.00	28900	20230622	-30.62	12750	20230103	57.25	28900	-30.62	20230622	12750	57.25	20230103	28900	-30.62	20230622	12750	57.25	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
25	20230925	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	100	2	0.50	147635970	7400	9.22	19930	20350	19800	26100	14100	20100	19950.71	4.39	0	-1780	20860	20480	20220	19840	19580	20670	20030	76	6000	500	14470	50	1	15167680	3064	50.00	2.00	12	0.05	404.00	10098.00	28900	20230622	-30.10	12750	20230103	58.43	28900	-30.10	20230622	12750	58.43	20230103	28900	-30.10	20230622	12750	58.43	20230103	5.03	N	089010	500	75 억		665793	N	N	0	N	00	N
26	20230922	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	1602373040	79452	64.65	19990	20600	19960	26550	14350	20450	20168.06	4.45	0	-9358	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3049	49.75	1.99	12	0.52	404.00	10098.00	28900	20230622	-30.45	12750	20230103	57.65	28900	-30.45	20230622	12750	57.65	20230103	28900	-30.45	20230622	12750	57.65	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
27	20230922	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-250	5	-1.22	1405538940	69654	56.68	19990	20600	19960	26550	14350	20450	20178.87	4.45	0	-7338	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3064	50.00	2.00	12	0.46	404.00	10098.00	28900	20230622	-30.10	12750	20230103	58.43	28900	-30.10	20230622	12750	58.43	20230103	28900	-30.10	20230622	12750	58.43	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
28	20230922	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-200	5	-0.98	1168534940	57858	47.08	19990	20600	19960	26550	14350	20450	20196.60	4.45	0	-5139	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3071	50.12	2.01	12	0.38	404.00	10098.00	28900	20230622	-29.93	12750	20230103	58.82	28900	-29.93	20230622	12750	58.82	20230103	28900	-29.93	20230622	12750	58.82	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
29	20230922	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-250	5	-1.22	995012790	49240	40.07	19990	20600	19960	26550	14350	20450	20207.41	4.45	0	-1871	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3064	50.00	2.00	12	0.32	404.00	10098.00	28900	20230622	-30.10	12750	20230103	58.43	28900	-30.10	20230622	12750	58.43	20230103	28900	-30.10	20230622	12750	58.43	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
30	20230922	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-200	5	-0.98	869628640	43050	35.03	19990	20600	19960	26550	14350	20450	20200.43	4.45	0	293	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3071	50.12	2.01	12	0.28	404.00	10098.00	28900	20230622	-29.93	12750	20230103	58.82	28900	-29.93	20230622	12750	58.82	20230103	28900	-29.93	20230622	12750	58.82	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
31	20230922	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	50	2	0.24	631595690	31294	25.47	19990	20600	19960	26550	14350	20450	20182.64	4.45	0	3802	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3109	50.74	2.03	12	0.21	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
32	20230922	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-300	5	-1.47	504761540	25083	20.41	19990	20400	19960	26550	14350	20450	20123.65	4.45	0	5377	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3056	49.88	2.00	12	0.17	404.00	10098.00	28900	20230622	-30.28	12750	20230103	58.04	28900	-30.28	20230622	12750	58.04	20230103	28900	-30.28	20230622	12750	58.04	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
33	20230922	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-350	5	-1.71	262624740	13113	10.67	19990	20200	19960	26550	14350	20450	20027.82	4.45	0	4519	21250	20850	20600	20200	19950	20725	20075	76	6100	500	14720	50	1	15167680	3049	49.75	1.99	12	0.09	404.00	10098.00	28900	20230622	-30.45	12750	20230103	57.65	28900	-30.45	20230622	12750	57.65	20230103	28900	-30.45	20230622	12750	57.65	20230103	5.11	N	089010	500	75 억		675152	N	N	0	N	00	N
34	20230921	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-750	5	-3.54	2493773600	121600	144.90	20950	21000	20350	27550	14850	21200	20508.14	4.55	0	-15694	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3102	50.62	2.03	12	0.80	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
35	20230921	150619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-750	5	-3.54	2201735100	107286	127.84	20950	21000	20400	27550	14850	21200	20522.11	4.55	0	-14930	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3102	50.62	2.03	12	0.71	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
36	20230921	140626	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-750	5	-3.54	1593711800	77522	92.37	20950	21000	20400	27550	14850	21200	20558.19	4.55	0	-4609	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3102	50.62	2.03	12	0.51	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
37	20230921	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-750	5	-3.54	1392353200	67683	80.65	20950	21000	20400	27550	14850	21200	20571.68	4.55	0	-863	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3102	50.62	2.03	12	0.45	404.00	10098.00	28900	20230622	-29.24	12750	20230103	60.39	28900	-29.24	20230622	12750	60.39	20230103	28900	-29.24	20230622	12750	60.39	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
38	20230921	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-700	5	-3.30	1117052000	54223	64.61	20950	21000	20400	27550	14850	21200	20601.07	4.55	0	485	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3109	50.74	2.03	12	0.36	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
39	20230921	110630	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-700	5	-3.30	864421500	41880	49.90	20950	21000	20450	27550	14850	21200	20640.44	4.55	0	201	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3109	50.74	2.03	12	0.28	404.00	10098.00	28900	20230622	-29.07	12750	20230103	60.78	28900	-29.07	20230622	12750	60.78	20230103	28900	-29.07	20230622	12750	60.78	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
40	20230921	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-550	5	-2.59	533316950	25748	30.68	20950	21000	20500	27550	14850	21200	20712.95	4.55	0	895	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3132	51.11	2.04	12	0.17	404.00	10098.00	28900	20230622	-28.55	12750	20230103	61.96	28900	-28.55	20230622	12750	61.96	20230103	28900	-28.55	20230622	12750	61.96	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
41	20230921	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-250	5	-1.18	57213750	2739	3.26	20950	20950	20800	27550	14850	21200	20888.55	4.55	0	-511	21833	21516	21133	20816	20433	21675	20975	76	6350	500	15260	50	1	15167680	3178	51.86	2.07	12	0.02	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.03	N	089010	500	75 억		690847	N	N	0	N	00	N
42	20230920	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	250	2	1.19	1757098900	83668	20.23	20950	21450	20750	27200	14700	20950	21000.59	4.59	0	-8930	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3216	52.48	2.10	12	0.55	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
43	20230920	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	50	2	0.24	1660417050	79088	19.12	20950	21450	20750	27200	14700	20950	20994.55	4.59	0	-8457	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3185	51.98	2.08	12	0.52	404.00	10098.00	28900	20230622	-27.34	12750	20230103	64.71	28900	-27.34	20230622	12750	64.71	20230103	28900	-27.34	20230622	12750	64.71	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
44	20230920	140618	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	250	2	1.19	1361386050	64891	15.69	20950	21450	20750	27200	14700	20950	20979.58	4.59	0	-7345	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3216	52.48	2.10	12	0.43	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
45	20230920	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	818425250	39013	9.43	20950	21200	20850	27200	14700	20950	20978.27	4.59	0	1944	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3178	51.86	2.07	12	0.26	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
46	20230920	120612	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	100	2	0.48	714136750	34051	8.23	20950	21200	20850	27200	14700	20950	20972.56	4.59	0	3752	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3193	52.10	2.08	12	0.22	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
47	20230920	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	0	3	0.00	664122250	31669	7.66	20950	21200	20850	27200	14700	20950	20970.74	4.59	0	3856	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3178	51.86	2.07	12	0.21	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
48	20230920	100605	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-50	5	-0.24	353957800	16870	4.08	20950	21200	20850	27200	14700	20950	20981.49	4.59	0	-469	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3170	51.73	2.07	12	0.11	404.00	10098.00	28900	20230622	-27.68	12750	20230103	63.92	28900	-27.68	20230622	12750	63.92	20230103	28900	-27.68	20230622	12750	63.92	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
49	20230920	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	100	2	0.48	59132900	2818	0.68	20950	21100	20900	27200	14700	20950	20984.00	4.59	0	168	24350	22650	21750	20050	19150	22200	19600	76	6250	500	15080	50	1	15167680	3193	52.10	2.08	12	0.02	404.00	10098.00	28900	20230622	-27.16	12750	20230103	65.10	28900	-27.16	20230622	12750	65.10	20230103	28900	-27.16	20230622	12750	65.10	20230103	5.07	N	089010	500	75 억		695648	N	N	0	N	00	N
50	20230919	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-750	5	-3.46	9042764200	412401	269.50	22900	23450	20850	28200	15200	21700	21933.21	5.17	0	-87946	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3178	51.86	2.07	12	2.72	404.00	10098.00	28900	20230622	-27.51	12750	20230103	64.31	28900	-27.51	20230622	12750	64.31	20230103	28900	-27.51	20230622	12750	64.31	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
51	20230919	150611	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-550	5	-2.53	8692888550	395730	258.60	22900	23450	20850	28200	15200	21700	21966.72	5.17	0	-87994	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3208	52.35	2.09	12	2.61	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
52	20230919	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-550	5	-2.53	7570152650	342320	223.70	22900	23450	21050	28200	15200	21700	22114.26	5.17	0	-89913	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3208	52.35	2.09	12	2.26	404.00	10098.00	28900	20230622	-26.82	12750	20230103	65.88	28900	-26.82	20230622	12750	65.88	20230103	28900	-26.82	20230622	12750	65.88	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
53	20230919	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-500	5	-2.30	7032722750	316914	207.10	22900	23450	21100	28200	15200	21700	22191.27	5.17	0	-82763	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3216	52.48	2.10	12	2.09	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
54	20230919	120615	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-450	5	-2.07	6651024650	298906	195.33	22900	23450	21200	28200	15200	21700	22251.22	5.17	0	-76521	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3223	52.60	2.10	12	1.97	404.00	10098.00	28900	20230622	-26.47	12750	20230103	66.67	28900	-26.47	20230622	12750	66.67	20230103	28900	-26.47	20230622	12750	66.67	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
55	20230919	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-250	5	-1.15	6171843800	276409	180.63	22900	23450	21400	28200	15200	21700	22328.66	5.17	0	-68021	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3253	53.09	2.12	12	1.82	404.00	10098.00	28900	20230622	-25.78	12750	20230103	68.24	28900	-25.78	20230622	12750	68.24	20230103	28900	-25.78	20230622	12750	68.24	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
56	20230919	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	0	3	0.00	5459220000	243343	159.02	22900	23450	21400	28200	15200	21700	22434.26	5.17	0	-54776	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3291	53.71	2.15	12	1.60	404.00	10098.00	28900	20230622	-24.91	12750	20230103	70.20	28900	-24.91	20230622	12750	70.20	20230103	28900	-24.91	20230622	12750	70.20	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
57	20230919	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	600	2	2.76	2255830100	98996	64.69	22900	23450	22200	28200	15200	21700	22787.08	5.17	0	-37257	22600	22150	21600	21150	20600	21875	20875	76	6500	500	15620	50	1	15167680	3382	55.20	2.21	12	0.65	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	5.35	N	089010	500	75 억		784094	N	N	0	N	00	N
58	20230918	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-300	5	-1.36	3265589850	152489	123.35	22000	22050	21050	28600	15400	22000	21414.48	5.12	0	8110	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3291	53.71	2.15	12	1.01	404.00	10098.00	28900	20230622	-24.91	12750	20230103	70.20	28900	-24.91	20230622	12750	70.20	20230103	28900	-24.91	20230622	12750	70.20	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
59	20230918	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-400	5	-1.82	3159088050	147572	119.37	22000	22050	21050	28600	15400	22000	21407.10	5.12	0	8377	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3276	53.47	2.14	12	0.97	404.00	10098.00	28900	20230622	-25.26	12750	20230103	69.41	28900	-25.26	20230622	12750	69.41	20230103	28900	-25.26	20230622	12750	69.41	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
60	20230918	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-350	5	-1.59	2877043750	134507	108.80	22000	22050	21050	28600	15400	22000	21389.55	5.12	0	7955	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3284	53.59	2.14	12	0.89	404.00	10098.00	28900	20230622	-25.09	12750	20230103	69.80	28900	-25.09	20230622	12750	69.80	20230103	28900	-25.09	20230622	12750	69.80	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
61	20230918	130609	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-500	5	-2.27	2463184900	115408	93.35	22000	22050	21050	28600	15400	22000	21343.28	5.12	0	6943	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3261	53.22	2.13	12	0.76	404.00	10098.00	28900	20230622	-25.61	12750	20230103	68.63	28900	-25.61	20230622	12750	68.63	20230103	28900	-25.61	20230622	12750	68.63	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
62	20230918	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-650	5	-2.95	2094781000	98272	79.49	22000	22050	21050	28600	15400	22000	21316.15	5.12	0	4791	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3238	52.85	2.11	12	0.65	404.00	10098.00	28900	20230622	-26.12	12750	20230103	67.45	28900	-26.12	20230622	12750	67.45	20230103	28900	-26.12	20230622	12750	67.45	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
63	20230918	110607	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-800	5	-3.64	1827976700	85751	69.36	22000	22050	21050	28600	15400	22000	21317.26	5.12	0	2270	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3216	52.48	2.10	12	0.57	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
64	20230918	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-800	5	-3.64	1464112150	68569	55.47	22000	22050	21050	28600	15400	22000	21352.39	5.12	0	6805	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3216	52.48	2.10	12	0.45	404.00	10098.00	28900	20230622	-26.64	12750	20230103	66.27	28900	-26.64	20230622	12750	66.27	20230103	28900	-26.64	20230622	12750	66.27	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
65	20230918	090601	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-100	5	-0.45	90837300	4153	3.36	22000	22050	21700	28600	15400	22000	21872.69	5.12	0	-537	23266	22632	22166	21532	21066	22400	21300	76	6600	500	15840	50	1	15167680	3322	54.21	2.17	12	0.03	404.00	10098.00	28900	20230622	-24.22	12750	20230103	71.76	28900	-24.22	20230622	12750	71.76	20230103	28900	-24.22	20230622	12750	71.76	20230103	5.44	N	089010	500	75 억		776317	N	N	0	N	00	N
66	20230915	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-350	5	-1.57	2716163250	122813	138.71	22700	22800	21700	29050	15650	22350	22116.42	4.97	0	22068	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3337	54.46	2.18	12	0.81	404.00	10098.00	28900	20230622	-23.88	12750	20230103	72.55	28900	-23.88	20230622	12750	72.55	20230103	28900	-23.88	20230622	12750	72.55	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
67	20230915	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-450	5	-2.01	2587361400	116957	132.10	22700	22800	21700	29050	15650	22350	22122.33	4.97	0	22542	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3322	54.21	2.17	12	0.77	404.00	10098.00	28900	20230622	-24.22	12750	20230103	71.76	28900	-24.22	20230622	12750	71.76	20230103	28900	-24.22	20230622	12750	71.76	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
68	20230915	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-350	5	-1.57	1780482950	80063	90.43	22700	22800	21850	29050	15650	22350	22238.52	4.97	0	8655	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3337	54.46	2.18	12	0.53	404.00	10098.00	28900	20230622	-23.88	12750	20230103	72.55	28900	-23.88	20230622	12750	72.55	20230103	28900	-23.88	20230622	12750	72.55	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
69	20230915	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-50	5	-0.22	1007954950	45055	50.89	22700	22800	22050	29050	15650	22350	22371.66	4.97	0	-2690	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3382	55.20	2.21	12	0.30	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
70	20230915	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	0	3	0.00	918455550	41041	46.35	22700	22800	22050	29050	15650	22350	22378.98	4.97	0	-2278	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3390	55.32	2.21	12	0.27	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
71	20230915	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	100	2	0.45	599662150	26671	30.12	22700	22800	22250	29050	15650	22350	22483.68	4.97	0	-5286	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3405	55.57	2.22	12	0.18	404.00	10098.00	28900	20230622	-22.32	12750	20230103	76.08	28900	-22.32	20230622	12750	76.08	20230103	28900	-22.32	20230622	12750	76.08	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
72	20230915	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-50	5	-0.22	462044750	20520	23.18	22700	22800	22300	29050	15650	22350	22516.80	4.97	0	-6067	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3382	55.20	2.21	12	0.14	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
73	20230915	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	400	2	1.79	164170800	7254	8.19	22700	22800	22450	29050	15650	22350	22631.76	4.97	0	-426	22816	22582	22266	22032	21716	22700	22150	76	6700	500	16090	50	1	15167680	3451	56.31	2.25	12	0.05	404.00	10098.00	28900	20230622	-21.28	12750	20230103	78.43	28900	-21.28	20230622	12750	78.43	20230103	28900	-21.28	20230622	12750	78.43	20230103	6.04	N	089010	500	75 억		754249	N	N	0	N	00	N
74	20230914	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	400	2	1.82	1963911400	88363	30.92	21950	22500	21950	28500	15400	21950	22225.46	4.90	0	10705	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3390	55.32	2.21	12	0.58	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
75	20230914	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	350	2	1.59	1890040100	85050	29.76	21950	22500	21950	28500	15400	21950	22222.69	4.90	0	9975	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3382	55.20	2.21	12	0.56	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
76	20230914	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	200	2	0.91	1483514350	66684	23.33	21950	22500	21950	28500	15400	21950	22246.93	4.90	0	6443	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3360	54.83	2.19	12	0.44	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
77	20230914	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	300	2	1.37	1206878400	54229	18.97	21950	22500	21950	28500	15400	21950	22255.22	4.90	0	2363	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3375	55.07	2.20	12	0.36	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
78	20230914	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	400	2	1.82	931860750	41836	14.64	21950	22500	21950	28500	15400	21950	22274.14	4.90	0	-3888	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3390	55.32	2.21	12	0.28	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
79	20230914	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	350	2	1.59	809176250	36339	12.72	21950	22500	21950	28500	15400	21950	22267.43	4.90	0	-4880	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3382	55.20	2.21	12	0.24	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
80	20230914	100550	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	400	2	1.82	553282950	24852	8.70	21950	22500	21950	28500	15400	21950	22263.12	4.90	0	838	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3390	55.32	2.21	12	0.16	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
81	20230914	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	100	2	0.46	78848200	3580	1.25	21950	22250	21950	28500	15400	21950	22024.64	4.90	0	-882	24016	22982	22316	21282	20616	22650	20950	76	6550	500	15800	50	1	15167680	3344	54.58	2.18	12	0.02	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	6.17	N	089010	500	75 억		743395	N	N	0	N	00	N
82	20230913	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-950	5	-4.15	6320299200	285229	198.17	22800	23350	21650	29750	16050	22900	22159.07	4.46	0	63575	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3329	54.33	2.17	12	1.88	404.00	10098.00	28900	20230622	-24.05	12750	20230103	72.16	28900	-24.05	20230622	12750	72.16	20230103	28900	-24.05	20230622	12750	72.16	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
83	20230913	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-1000	5	-4.37	6025764600	271790	188.83	22800	23350	21650	29750	16050	22900	22170.66	4.46	0	68245	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3322	54.21	2.17	12	1.79	404.00	10098.00	28900	20230622	-24.22	12750	20230103	71.76	28900	-24.22	20230622	12750	71.76	20230103	28900	-24.22	20230622	12750	71.76	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
84	20230913	140602	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-1050	5	-4.59	5386035500	242471	168.46	22800	23350	21700	29750	16050	22900	22213.11	4.46	0	71682	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3314	54.08	2.16	12	1.60	404.00	10098.00	28900	20230622	-24.39	12750	20230103	71.37	28900	-24.39	20230622	12750	71.37	20230103	28900	-24.39	20230622	12750	71.37	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
85	20230913	130546	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-850	5	-3.71	4887652600	219797	152.71	22800	23350	21700	29750	16050	22900	22237.12	4.46	0	71385	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3344	54.58	2.18	12	1.45	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
86	20230913	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-900	5	-3.93	4711968900	211839	147.18	22800	23350	21700	29750	16050	22900	22243.16	4.46	0	75192	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3337	54.46	2.18	12	1.40	404.00	10098.00	28900	20230622	-23.88	12750	20230103	72.55	28900	-23.88	20230622	12750	72.55	20230103	28900	-23.88	20230622	12750	72.55	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
87	20230913	110600	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-550	5	-2.40	2717604900	120892	83.99	22800	23350	21750	29750	16050	22900	22479.61	4.46	0	34717	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3390	55.32	2.21	12	0.80	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
88	20230913	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	50	2	0.22	985193150	42737	29.69	22800	23350	22500	29750	16050	22900	23052.46	4.46	0	152	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3481	56.81	2.27	12	0.28	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
89	20230913	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	200	2	0.87	248668900	10867	7.55	22800	23200	22500	29750	16050	22900	22882.94	4.46	0	3002	24133	23516	23133	22516	22133	23325	22325	76	6850	500	16480	50	1	15167680	3504	57.18	2.29	12	0.07	404.00	10098.00	28900	20230622	-20.07	12750	20230103	81.18	28900	-20.07	20230622	12750	81.18	20230103	28900	-20.07	20230622	12750	81.18	20230103	6.26	N	089010	500	75 억		675826	N	N	0	N	00	N
90	20230912	160544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-100	5	-0.43	3295366900	142823	52.07	23550	23750	22750	29900	16100	23000	23073.08	4.36	0	14078	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3473	56.68	2.27	12	0.94	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
91	20230912	150553	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-50	5	-0.22	3239375500	140377	51.18	23550	23750	22750	29900	16100	23000	23076.26	4.36	0	14023	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3481	56.81	2.27	12	0.93	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
92	20230912	140552	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-200	5	-0.87	2940601150	127312	46.41	23550	23750	22750	29900	16100	23000	23097.60	4.36	0	17104	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3458	56.44	2.26	12	0.84	404.00	10098.00	28900	20230622	-21.11	12750	20230103	78.82	28900	-21.11	20230622	12750	78.82	20230103	28900	-21.11	20230622	12750	78.82	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
93	20230912	130545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	-150	5	-0.65	2305102550	99653	36.33	23550	23750	22750	29900	16100	23000	23131.29	4.36	0	12729	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3466	56.56	2.26	12	0.66	404.00	10098.00	28900	20230622	-20.93	12750	20230103	79.22	28900	-20.93	20230622	12750	79.22	20230103	28900	-20.93	20230622	12750	79.22	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
94	20230912	120541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	-100	5	-0.43	1961290700	84590	30.84	23550	23750	22750	29900	16100	23000	23185.85	4.36	0	10120	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3473	56.68	2.27	12	0.56	404.00	10098.00	28900	20230622	-20.76	12750	20230103	79.61	28900	-20.76	20230622	12750	79.61	20230103	28900	-20.76	20230622	12750	79.61	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
95	20230912	110548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	50	2	0.22	1671764100	71970	26.24	23550	23750	22750	29900	16100	23000	23228.63	4.36	0	9631	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3496	57.05	2.28	12	0.47	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
96	20230912	100545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22950	-50	5	-0.22	1175535450	50325	18.35	23550	23750	22900	29900	16100	23000	23358.88	4.36	0	2479	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3481	56.81	2.27	12	0.33	404.00	10098.00	28900	20230622	-20.59	12750	20230103	80.00	28900	-20.59	20230622	12750	80.00	20230103	28900	-20.59	20230622	12750	80.00	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
97	20230912	090556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	550	2	2.39	495370150	21017	7.66	23550	23750	23350	29900	16100	23000	23570.00	4.36	0	-1966	25366	24182	23516	22332	21666	23850	22000	76	6900	500	16560	50	1	15167680	3572	58.29	2.33	12	0.14	404.00	10098.00	28900	20230622	-18.51	12750	20230103	84.71	28900	-18.51	20230622	12750	84.71	20230103	28900	-18.51	20230622	12750	84.71	20230103	6.05	N	089010	500	75 억		661777	N	N	0	N	00	N
98	20230911	160542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-1300	5	-5.35	6405060700	273439	135.38	24700	24700	22850	31550	17050	24300	23424.65	4.62	0	-41819	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3489	56.93	2.28	12	1.80	404.00	10098.00	28900	20230622	-20.42	12750	20230103	80.39	28900	-20.42	20230622	12750	80.39	20230103	28900	-20.42	20230622	12750	80.39	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
99	20230911	150550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-1250	5	-5.14	5853853200	249680	123.62	24700	24700	22850	31550	17050	24300	23445.42	4.62	0	-31294	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3496	57.05	2.28	12	1.65	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
100	20230911	140556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	-1250	5	-5.14	5134859650	218358	108.11	24700	24700	23000	31550	17050	24300	23515.78	4.62	0	-25041	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3496	57.05	2.28	12	1.44	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
101	20230911	130535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-1000	5	-4.12	4251897400	180210	89.23	24700	24700	23150	31550	17050	24300	23594.13	4.62	0	-22886	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3534	57.67	2.31	12	1.19	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
102	20230911	120543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23300	-1000	5	-4.12	3917564750	165863	82.12	24700	24700	23150	31550	17050	24300	23619.28	4.62	0	-16793	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3534	57.67	2.31	12	1.09	404.00	10098.00	28900	20230622	-19.38	12750	20230103	82.75	28900	-19.38	20230622	12750	82.75	20230103	28900	-19.38	20230622	12750	82.75	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
103	20230911	110532	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	-900	5	-3.70	3357117950	141849	70.23	24700	24700	23150	31550	17050	24300	23666.84	4.62	0	-16684	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3549	57.92	2.32	12	0.94	404.00	10098.00	28900	20230622	-19.03	12750	20230103	83.53	28900	-19.03	20230622	12750	83.53	20230103	28900	-19.03	20230622	12750	83.53	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
104	20230911	100535	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	-700	5	-2.88	1921724400	80414	39.81	24700	24700	23550	31550	17050	24300	23897.88	4.62	0	-28978	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3580	58.42	2.34	12	0.53	404.00	10098.00	28900	20230622	-18.34	12750	20230103	85.10	28900	-18.34	20230622	12750	85.10	20230103	28900	-18.34	20230622	12750	85.10	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
105	20230911	090534	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	-650	5	-2.67	666870500	27497	13.61	24700	24700	23650	31550	17050	24300	24252.48	4.62	0	-13288	25333	24816	24133	23616	22933	25075	23875	76	7250	500	17490	50	1	15167680	3587	58.54	2.34	12	0.18	404.00	10098.00	28900	20230622	-18.17	12750	20230103	85.49	28900	-18.17	20230622	12750	85.49	20230103	28900	-18.17	20230622	12750	85.49	20230103	5.81	N	089010	500	75 억		700635	N	N	0	N	00	N
106	20230908	160544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	100	2	0.41	4810514200	200940	18.13	24050	24650	23450	31450	16950	24200	23937.02	4.83	0	-35231	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3686	60.15	2.41	12	1.32	404.00	10098.00	28900	20230622	-15.92	12750	20230103	90.59	28900	-15.92	20230622	12750	90.59	20230103	28900	-15.92	20230622	12750	90.59	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
107	20230908	150545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-300	5	-1.24	4460302150	186482	16.82	24050	24650	23450	31450	16950	24200	23917.23	4.83	0	-31674	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3625	59.16	2.37	12	1.23	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
108	20230908	140543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-350	5	-1.45	3842134350	160630	14.49	24050	24650	23450	31450	16950	24200	23918.11	4.83	0	-24481	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3617	59.03	2.36	12	1.06	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
109	20230908	130548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-500	5	-2.07	3569383800	149131	13.45	24050	24650	23450	31450	16950	24200	23933.48	4.83	0	-22503	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3595	58.66	2.35	12	0.98	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
110	20230908	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	-300	5	-1.24	3265844650	136338	12.30	24050	24650	23450	31450	16950	24200	23952.94	4.83	0	-24706	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3625	59.16	2.37	12	0.90	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
111	20230908	110550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	-500	5	-2.07	2760137350	114927	10.37	24050	24650	23550	31450	16950	24200	24015.48	4.83	0	-25445	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3595	58.66	2.35	12	0.76	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
112	20230908	100545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23850	-350	5	-1.45	2137944650	88662	8.00	24050	24650	23650	31450	16950	24200	24112.84	4.83	0	-24219	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3617	59.03	2.36	12	0.58	404.00	10098.00	28900	20230622	-17.47	12750	20230103	87.06	28900	-17.47	20230622	12750	87.06	20230103	28900	-17.47	20230622	12750	87.06	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
113	20230908	090548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	-400	5	-1.65	292737150	12261	1.11	24050	24100	23650	31450	16950	24200	23858.77	4.83	0	-2540	26833	25516	23583	22266	20333	26175	22925	76	7250	500	17420	50	1	15167680	3610	58.91	2.36	12	0.08	404.00	10098.00	28900	20230622	-17.65	12750	20230103	86.67	28900	-17.65	20230622	12750	86.67	20230103	28900	-17.65	20230622	12750	86.67	20230103	5.75	N	089010	500	75 억		733311	N	N	0	N	00	N
114	20230907	160540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	2300	2	10.50	26637385200	1106890	1437.61	21850	24900	21650	28450	15350	21900	24065.04	4.45	0	59443	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3671	59.90	2.40	12	7.30	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
115	20230907	150544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	2300	2	10.50	26187095000	1088273	1413.43	21850	24900	21650	28450	15350	21900	24062.98	4.45	0	60991	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3671	59.90	2.40	12	7.17	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
116	20230907	140540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	2300	2	10.50	24138144450	1003922	1303.88	21850	24900	21650	28450	15350	21900	24043.84	4.45	0	63811	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3671	59.90	2.40	12	6.62	404.00	10098.00	28900	20230622	-16.26	12750	20230103	89.80	28900	-16.26	20230622	12750	89.80	20230103	28900	-16.26	20230622	12750	89.80	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
117	20230907	130540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	2500	2	11.42	20563759700	858328	1114.78	21850	24800	21650	28450	15350	21900	23957.93	4.45	0	33962	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3701	60.40	2.42	12	5.66	404.00	10098.00	28900	20230622	-15.57	12750	20230103	91.37	28900	-15.57	20230622	12750	91.37	20230103	28900	-15.57	20230622	12750	91.37	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
118	20230907	120547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	2000	2	9.13	17695556950	740141	961.28	21850	24800	21650	28450	15350	21900	23908.36	4.45	0	7866	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3625	59.16	2.37	12	4.88	404.00	10098.00	28900	20230622	-17.30	12750	20230103	87.45	28900	-17.30	20230622	12750	87.45	20230103	28900	-17.30	20230622	12750	87.45	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
119	20230907	110545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	1450	2	6.62	15661026650	654764	850.40	21850	24800	21650	28450	15350	21900	23918.58	4.45	0	12834	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3542	57.80	2.31	12	4.32	404.00	10098.00	28900	20230622	-19.20	12750	20230103	83.14	28900	-19.20	20230622	12750	83.14	20230103	28900	-19.20	20230622	12750	83.14	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
120	20230907	100544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	1800	2	8.22	13020993850	541574	703.39	21850	24800	21650	28450	15350	21900	24042.87	4.45	0	9683	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3595	58.66	2.35	12	3.57	404.00	10098.00	28900	20230622	-17.99	12750	20230103	85.88	28900	-17.99	20230622	12750	85.88	20230103	28900	-17.99	20230622	12750	85.88	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
121	20230907	090550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	200	2	0.91	163826950	7451	9.68	21850	22350	21650	28450	15350	21900	21987.24	4.45	0	-159	22566	22232	22066	21732	21566	22150	21650	76	6550	500	15760	50	1	15167680	3352	54.70	2.19	12	0.05	404.00	10098.00	28900	20230622	-23.53	12750	20230103	73.33	28900	-23.53	20230622	12750	73.33	20230103	28900	-23.53	20230622	12750	73.33	20230103	5.78	N	089010	500	75 억		674957	N	N	0	N	00	N
122	20230906	160540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-500	5	-2.23	1692548100	76632	88.09	22400	22400	21900	29100	15700	22400	22086.81	4.47	0	-3781	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3322	54.21	2.17	12	0.51	404.00	10098.00	28900	20230622	-24.22	12750	20230103	71.76	28900	-24.22	20230622	12750	71.76	20230103	28900	-24.22	20230622	12750	71.76	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
123	20230906	150542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-450	5	-2.01	1603917800	72590	83.44	22400	22400	21900	29100	15700	22400	22095.58	4.47	0	-3914	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3329	54.33	2.17	12	0.48	404.00	10098.00	28900	20230622	-24.05	12750	20230103	72.16	28900	-24.05	20230622	12750	72.16	20230103	28900	-24.05	20230622	12750	72.16	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
124	20230906	140542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-250	5	-1.12	1243428650	56195	64.60	22400	22400	21950	29100	15700	22400	22127.03	4.47	0	-4198	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3360	54.83	2.19	12	0.37	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
125	20230906	130537	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-300	5	-1.34	1084851750	49004	56.33	22400	22400	22000	29100	15700	22400	22138.02	4.47	0	-4220	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3352	54.70	2.19	12	0.32	404.00	10098.00	28900	20230622	-23.53	12750	20230103	73.33	28900	-23.53	20230622	12750	73.33	20230103	28900	-23.53	20230622	12750	73.33	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
126	20230906	120548	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-250	5	-1.12	833207650	37576	43.19	22400	22400	22050	29100	15700	22400	22173.93	4.47	0	-5984	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3360	54.83	2.19	12	0.25	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
127	20230906	110547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-250	5	-1.12	598696200	26966	31.00	22400	22400	22050	29100	15700	22400	22201.89	4.47	0	-5482	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3360	54.83	2.19	12	0.18	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
128	20230906	100530	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-150	5	-0.67	289020450	13001	14.95	22400	22400	22150	29100	15700	22400	22230.63	4.47	0	-3202	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3375	55.07	2.20	12	0.09	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
129	20230906	090536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-100	5	-0.45	22471700	1006	1.16	22400	22400	22300	29100	15700	22400	22337.67	4.47	0	266	23166	22782	22366	21982	21566	22975	22175	76	6700	500	16120	50	1	15167680	3382	55.20	2.21	12	0.01	404.00	10098.00	28900	20230622	-22.84	12750	20230103	74.90	28900	-22.84	20230622	12750	74.90	20230103	28900	-22.84	20230622	12750	74.90	20230103	5.70	N	089010	500	75 억		678719	N	N	3	N	00	N
130	20230905	160536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	200	2	0.90	1935833600	86719	130.32	22050	22750	21950	28850	15550	22200	22323.05	4.47	0	937	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3398	55.45	2.22	12	0.57	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.77	N	089010	500	75 억		677782	N	N	3	N	00	N
131	20230905	150546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	50	2	0.23	1827158700	81845	123.00	22050	22750	21950	28850	15550	22200	22324.62	4.47	0	1490	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3375	55.07	2.20	12	0.54	404.00	10098.00	28900	20230622	-23.01	12750	20230103	74.51	28900	-23.01	20230622	12750	74.51	20230103	28900	-23.01	20230622	12750	74.51	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
132	20230905	140544	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	0	3	0.00	1431009550	64147	96.40	22050	22750	21950	28850	15550	22200	22308.28	4.47	0	3828	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3367	54.95	2.20	12	0.42	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
133	20230905	130525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	-50	5	-0.23	1236331900	55359	83.19	22050	22750	21950	28850	15550	22200	22332.99	4.47	0	2400	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3360	54.83	2.19	12	0.36	404.00	10098.00	28900	20230622	-23.36	12750	20230103	73.73	28900	-23.36	20230622	12750	73.73	20230103	28900	-23.36	20230622	12750	73.73	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
134	20230905	120533	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-150	5	-0.68	1145563550	51257	77.03	22050	22750	21950	28850	15550	22200	22349.41	4.47	0	2229	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3344	54.58	2.18	12	0.34	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
135	20230905	110536	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-150	5	-0.68	1028401250	45933	69.03	22050	22750	21950	28850	15550	22200	22389.16	4.47	0	1850	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3344	54.58	2.18	12	0.30	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
136	20230905	100531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	150	2	0.68	778119650	34631	52.04	22050	22750	22050	28850	15550	22200	22468.88	4.47	0	1431	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3390	55.32	2.21	12	0.23	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
137	20230905	090528	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	150	2	0.68	54246000	2436	3.66	22050	22650	22050	28850	15550	22200	22268.47	4.47	0	-730	22800	22500	22200	21900	21600	22350	21750	76	6650	500	15980	50	1	15167680	3390	55.32	2.21	12	0.02	404.00	10098.00	28900	20230622	-22.66	12750	20230103	75.29	28900	-22.66	20230622	12750	75.29	20230103	28900	-22.66	20230622	12750	75.29	20230103	5.77	N	089010	500	75 억		677782	N	N	0	N	00	N
138	20230904	160528	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-200	5	-0.89	1472071100	66407	53.18	22500	22500	21900	29100	15700	22400	22167.41	4.53	0	-10042	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3367	54.95	2.20	12	0.44	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
139	20230904	150521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-200	5	-0.89	1416033950	63880	51.16	22500	22500	21900	29100	15700	22400	22167.09	4.53	0	-8622	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3367	54.95	2.20	12	0.42	404.00	10098.00	28900	20230622	-23.18	12750	20230103	74.12	28900	-23.18	20230622	12750	74.12	20230103	28900	-23.18	20230622	12750	74.12	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
140	20230904	140517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-450	5	-2.01	1203148550	54264	43.46	22500	22500	21900	29100	15700	22400	22172.13	4.53	0	-7478	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3329	54.33	2.17	12	0.36	404.00	10098.00	28900	20230622	-24.05	12750	20230103	72.16	28900	-24.05	20230622	12750	72.16	20230103	28900	-24.05	20230622	12750	72.16	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
141	20230904	130525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-450	5	-2.01	977723300	43999	35.24	22500	22500	21900	29100	15700	22400	22221.49	4.53	0	-7892	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3329	54.33	2.17	12	0.29	404.00	10098.00	28900	20230622	-24.05	12750	20230103	72.16	28900	-24.05	20230622	12750	72.16	20230103	28900	-24.05	20230622	12750	72.16	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
142	20230904	120516	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-300	5	-1.34	826777800	37141	29.74	22500	22500	22050	29100	15700	22400	22260.52	4.53	0	-7524	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3352	54.70	2.19	12	0.24	404.00	10098.00	28900	20230622	-23.53	12750	20230103	73.33	28900	-23.53	20230622	12750	73.33	20230103	28900	-23.53	20230622	12750	73.33	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
143	20230904	110509	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	-350	5	-1.56	659397850	29567	23.68	22500	22500	22050	29100	15700	22400	22301.82	4.53	0	-4640	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3344	54.58	2.18	12	0.19	404.00	10098.00	28900	20230622	-23.70	12750	20230103	72.94	28900	-23.70	20230622	12750	72.94	20230103	28900	-23.70	20230622	12750	72.94	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
144	20230904	100511	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	0	3	0.00	437368200	19561	15.67	22500	22500	22200	29100	15700	22400	22359.19	4.53	0	-2786	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3398	55.45	2.22	12	0.13	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
145	20230904	090521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	0	3	0.00	95020850	4248	3.40	22500	22500	22250	29100	15700	22400	22368.37	4.53	0	-738	24033	23216	22733	21916	21433	22975	21675	76	6700	500	16120	50	1	15167680	3398	55.45	2.22	12	0.03	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.80	N	089010	500	75 억		687824	N	N	0	N	00	N
146	20230901	160513	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-250	5	-1.10	2849565050	124698	68.17	22950	23550	22250	29400	15900	22650	22852.04	4.57	0	-4066	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3398	55.45	2.22	12	0.82	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
147	20230901	150520	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-250	5	-1.10	2754661100	120463	65.85	22950	23550	22250	29400	15900	22650	22867.60	4.57	0	-3162	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3398	55.45	2.22	12	0.79	404.00	10098.00	28900	20230622	-22.49	12750	20230103	75.69	28900	-22.49	20230622	12750	75.69	20230103	28900	-22.49	20230622	12750	75.69	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
148	20230901	140521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-50	5	-0.22	2299050450	100138	54.74	22950	23550	22500	29400	15900	22650	22959.38	4.57	0	-8699	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3428	55.94	2.24	12	0.66	404.00	10098.00	28900	20230622	-21.80	12750	20230103	77.25	28900	-21.80	20230622	12750	77.25	20230103	28900	-21.80	20230622	12750	77.25	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
149	20230901	130507	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	0	3	0.00	2046938600	88979	48.64	22950	23550	22550	29400	15900	22650	23005.46	4.57	0	-8506	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3435	56.06	2.24	12	0.59	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
150	20230901	120512	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	0	3	0.00	1923488500	83522	45.66	22950	23550	22600	29400	15900	22650	23030.54	4.57	0	-8367	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3435	56.06	2.24	12	0.55	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
151	20230901	110513	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	150	2	0.66	1658851800	71877	39.29	22950	23550	22600	29400	15900	22650	23080.11	4.57	0	-10754	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3458	56.44	2.26	12	0.47	404.00	10098.00	28900	20230622	-21.11	12750	20230103	78.82	28900	-21.11	20230622	12750	78.82	20230103	28900	-21.11	20230622	12750	78.82	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
152	20230901	100510	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	400	2	1.77	1385296950	59885	32.74	22950	23550	22600	29400	15900	22650	23134.08	4.57	0	-10607	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3496	57.05	2.28	12	0.39	404.00	10098.00	28900	20230622	-20.24	12750	20230103	80.78	28900	-20.24	20230622	12750	80.78	20230103	28900	-20.24	20230622	12750	80.78	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N
153	20230901	090503	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	0	3	0.00	133719150	5856	3.20	22950	23050	22650	29400	15900	22650	22840.41	4.57	0	-1785	23716	23182	22566	22032	21416	23450	22300	76	6750	500	16300	50	1	15167680	3435	56.06	2.24	12	0.04	404.00	10098.00	28900	20230622	-21.63	12750	20230103	77.65	28900	-21.63	20230622	12750	77.65	20230103	28900	-21.63	20230622	12750	77.65	20230103	5.66	N	089010	500	75 억		692769	N	N	0	N	00	N