KissMeData/406820/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	161218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22800	400	2	1.79	360626250	16192	81.03	22050	23000	21900	29100	15700	22400	22271.58	0.16	0	2853	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	806	24.28	2.15	12	0.46	939.00	10616.00	69200	20230724	-67.05	20200	20230726	12.87	69200	-67.05	20230724	20200	12.87	20230726	69200	-67.05	20230724	20200	12.87	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
3	20230927	151232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22750	350	2	1.56	342357150	15393	77.03	22050	22750	21900	29100	15700	22400	22241.08	0.16	0	2836	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	804	24.23	2.14	12	0.44	939.00	10616.00	69200	20230724	-67.12	20200	20230726	12.62	69200	-67.12	20230724	20200	12.62	20230726	69200	-67.12	20230724	20200	12.62	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
4	20230927	141232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22450	50	2	0.22	277384000	12509	62.60	22050	22500	21900	29100	15700	22400	22174.74	0.16	0	2217	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	793	23.91	2.11	12	0.35	939.00	10616.00	69200	20230724	-67.56	20200	20230726	11.14	69200	-67.56	20230724	20200	11.14	20230726	69200	-67.56	20230724	20200	11.14	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
5	20230927	131216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22400	0	3	0.00	246553500	11127	55.69	22050	22500	21900	29100	15700	22400	22158.11	0.16	0	1573	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	792	23.86	2.11	12	0.31	939.00	10616.00	69200	20230724	-67.63	20200	20230726	10.89	69200	-67.63	20230724	20200	10.89	20230726	69200	-67.63	20230724	20200	10.89	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
6	20230927	121212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22300	-100	5	-0.45	238078250	10747	53.78	22050	22500	21900	29100	15700	22400	22152.97	0.16	0	1254	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	788	23.75	2.10	12	0.30	939.00	10616.00	69200	20230724	-67.77	20200	20230726	10.40	69200	-67.77	20230724	20200	10.40	20230726	69200	-67.77	20230724	20200	10.40	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
7	20230927	111226	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22300	-100	5	-0.45	205472650	9280	46.44	22050	22500	21900	29100	15700	22400	22141.42	0.16	0	1392	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	788	23.75	2.10	12	0.26	939.00	10616.00	69200	20230724	-67.77	20200	20230726	10.40	69200	-67.77	20230724	20200	10.40	20230726	69200	-67.77	20230724	20200	10.40	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
8	20230927	101218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22250	-150	5	-0.67	171827600	7772	38.90	22050	22500	21900	29100	15700	22400	22108.51	0.16	0	674	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	786	23.70	2.10	12	0.22	939.00	10616.00	69200	20230724	-67.85	20200	20230726	10.15	69200	-67.85	20230724	20200	10.15	20230726	69200	-67.85	20230724	20200	10.15	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
9	20230927	091239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22200	-200	5	-0.89	89247450	4052	20.28	22050	22200	21900	29100	15700	22400	22025.44	0.16	0	546	23600	23000	22700	22100	21800	22850	21950	18	6700	500	15680	50	1	3534040	785	23.64	2.09	12	0.11	939.00	10616.00	69200	20230724	-67.92	20200	20230726	9.90	69200	-67.92	20230724	20200	9.90	20230726	69200	-67.92	20230724	20200	9.90	20230726	0.23	N	406820	500	17 억		5779	N	N	0	N	00	N
10	20230926	161216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22400	-1050	5	-4.48	446314150	19778	70.01	23200	23300	22400	30450	16450	23450	22566.19	0.15	0	405	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	792	23.86	2.11	12	0.56	939.00	10616.00	69200	20230724	-67.63	20200	20230726	10.89	69200	-67.63	20230724	20200	10.89	20230726	69200	-67.63	20230724	20200	10.89	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
11	20230926	151214	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22500	-950	5	-4.05	393962350	17443	61.74	23200	23300	22400	30450	16450	23450	22585.70	0.15	0	555	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	795	23.96	2.12	12	0.49	939.00	10616.00	69200	20230724	-67.49	20200	20230726	11.39	69200	-67.49	20230724	20200	11.39	20230726	69200	-67.49	20230724	20200	11.39	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
12	20230926	141206	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22400	-1050	5	-4.48	340250400	15055	53.29	23200	23300	22400	30450	16450	23450	22600.49	0.15	0	673	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	792	23.86	2.11	12	0.43	939.00	10616.00	69200	20230724	-67.63	20200	20230726	10.89	69200	-67.63	20230724	20200	10.89	20230726	69200	-67.63	20230724	20200	10.89	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
13	20230926	131210	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22500	-950	5	-4.05	299169650	13226	46.81	23200	23300	22400	30450	16450	23450	22619.81	0.15	0	720	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	795	23.96	2.12	12	0.37	939.00	10616.00	69200	20230724	-67.49	20200	20230726	11.39	69200	-67.49	20230724	20200	11.39	20230726	69200	-67.49	20230724	20200	11.39	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
14	20230926	121219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22550	-900	5	-3.84	271544450	11997	42.46	23200	23300	22400	30450	16450	23450	22634.36	0.15	0	741	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	797	24.01	2.12	12	0.34	939.00	10616.00	69200	20230724	-67.41	20200	20230726	11.63	69200	-67.41	20230724	20200	11.63	20230726	69200	-67.41	20230724	20200	11.63	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
15	20230926	111209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22500	-950	5	-4.05	212932400	9387	33.23	23200	23300	22400	30450	16450	23450	22683.75	0.15	0	700	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	795	23.96	2.12	12	0.27	939.00	10616.00	69200	20230724	-67.49	20200	20230726	11.39	69200	-67.49	20230724	20200	11.39	20230726	69200	-67.49	20230724	20200	11.39	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
16	20230926	101211	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22650	-800	5	-3.41	138660300	6086	21.54	23200	23300	22550	30450	16450	23450	22783.49	0.15	0	214	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	800	24.12	2.13	12	0.17	939.00	10616.00	69200	20230724	-67.27	20200	20230726	12.13	69200	-67.27	20230724	20200	12.13	20230726	69200	-67.27	20230724	20200	12.13	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
17	20230926	091212	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-350	5	-1.49	25791100	1116	3.95	23200	23300	23050	30450	16450	23450	23110.30	0.15	0	-96	24816	24132	23516	22832	22216	23825	22525	18	7000	500	16410	50	1	3534040	816	24.60	2.18	12	0.03	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.26	N	406820	500	17 억		5224	N	N	0	N	00	N
18	20230925	161217	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23450	250	2	1.08	638898250	27101	132.22	23700	24200	22900	30150	16250	23200	23574.86	0.19	0	-1109	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	829	24.97	2.21	12	0.77	939.00	10616.00	69200	20230724	-66.11	20200	20230726	16.09	69200	-66.11	20230724	20200	16.09	20230726	69200	-66.11	20230724	20200	16.09	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
19	20230925	151218	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23400	200	2	0.86	620394250	26310	128.36	23700	24200	22900	30150	16250	23200	23580.17	0.19	0	-1199	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	827	24.92	2.20	12	0.74	939.00	10616.00	69200	20230724	-66.18	20200	20230726	15.84	69200	-66.18	20230724	20200	15.84	20230726	69200	-66.18	20230724	20200	15.84	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
20	20230925	141159	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	300	2	1.29	409108900	17264	84.23	23700	24200	23300	30150	16250	23200	23697.23	0.19	0	-155	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	830	25.03	2.21	12	0.49	939.00	10616.00	69200	20230724	-66.04	20200	20230726	16.34	69200	-66.04	20230724	20200	16.34	20230726	69200	-66.04	20230724	20200	16.34	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
21	20230925	131205	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23500	300	2	1.29	375105650	15819	77.18	23700	24200	23300	30150	16250	23200	23712.35	0.19	0	-318	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	830	25.03	2.21	12	0.45	939.00	10616.00	69200	20230724	-66.04	20200	20230726	16.34	69200	-66.04	20230724	20200	16.34	20230726	69200	-66.04	20230724	20200	16.34	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
22	20230925	121209	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	350	2	1.51	355621900	14987	73.12	23700	24200	23300	30150	16250	23200	23728.69	0.19	0	-253	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	832	25.08	2.22	12	0.42	939.00	10616.00	69200	20230724	-65.97	20200	20230726	16.58	69200	-65.97	20230724	20200	16.58	20230726	69200	-65.97	20230724	20200	16.58	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
23	20230925	111204	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23550	350	2	1.51	338614350	14261	69.58	23700	24200	23300	30150	16250	23200	23744.08	0.19	0	-196	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	832	25.08	2.22	12	0.40	939.00	10616.00	69200	20230724	-65.97	20200	20230726	16.58	69200	-65.97	20230724	20200	16.58	20230726	69200	-65.97	20230724	20200	16.58	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
24	20230925	101208	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23750	550	2	2.37	259772600	10906	53.21	23700	24200	23350	30150	16250	23200	23819.24	0.19	0	-152	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	839	25.29	2.24	12	0.31	939.00	10616.00	69200	20230724	-65.68	20200	20230726	17.57	69200	-65.68	20230724	20200	17.57	20230726	69200	-65.68	20230724	20200	17.57	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
25	20230925	091202	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23450	250	2	1.08	103110750	4330	21.13	23700	24200	23450	30150	16250	23200	23813.11	0.19	0	-72	24500	23850	23100	22450	21700	24175	22775	18	6950	500	16240	50	1	3534040	829	24.97	2.21	12	0.12	939.00	10616.00	69200	20230724	-66.11	20200	20230726	16.09	69200	-66.11	20230724	20200	16.09	20230726	69200	-66.11	20230724	20200	16.09	20230726	0.19	N	406820	500	17 억		6608	N	N	0	N	00	N
26	20230922	161245	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23200	300	2	1.31	466115700	20351	38.00	22350	23750	22350	29750	16050	22900	22899.93	0.14	0	1661	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	820	24.71	2.19	12	0.58	939.00	10616.00	69200	20230724	-66.47	20200	20230726	14.85	69200	-66.47	20230724	20200	14.85	20230726	69200	-66.47	20230724	20200	14.85	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
27	20230922	151242	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22950	50	2	0.22	430731950	18824	35.15	22350	23750	22350	29750	16050	22900	22882.06	0.14	0	1815	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	811	24.44	2.16	12	0.53	939.00	10616.00	69200	20230724	-66.84	20200	20230726	13.61	69200	-66.84	20230724	20200	13.61	20230726	69200	-66.84	20230724	20200	13.61	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
28	20230922	141239	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23050	150	2	0.66	360737400	15765	29.44	22350	23750	22350	29750	16050	22900	22882.17	0.14	0	1287	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	815	24.55	2.17	12	0.45	939.00	10616.00	69200	20230724	-66.69	20200	20230726	14.11	69200	-66.69	20230724	20200	14.11	20230726	69200	-66.69	20230724	20200	14.11	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
29	20230922	131121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	200	2	0.87	327455500	14319	26.74	22350	23750	22350	29750	16050	22900	22868.60	0.14	0	1528	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	816	24.60	2.18	12	0.41	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
30	20230922	121120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23150	250	2	1.09	312200400	13658	25.50	22350	23750	22350	29750	16050	22900	22858.43	0.14	0	1539	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	818	24.65	2.18	12	0.39	939.00	10616.00	69200	20230724	-66.55	20200	20230726	14.60	69200	-66.55	20230724	20200	14.60	20230726	69200	-66.55	20230724	20200	14.60	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
31	20230922	111115	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23000	100	2	0.44	269661450	11817	22.07	22350	23750	22350	29750	16050	22900	22819.79	0.14	0	1808	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	813	24.49	2.17	12	0.33	939.00	10616.00	69200	20230724	-66.76	20200	20230726	13.86	69200	-66.76	20230724	20200	13.86	20230726	69200	-66.76	20230724	20200	13.86	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
32	20230922	101112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22550	-350	5	-1.53	217073100	9510	17.76	22350	23750	22350	29750	16050	22900	22825.77	0.14	0	1578	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	797	24.01	2.12	12	0.27	939.00	10616.00	69200	20230724	-67.41	20200	20230726	11.63	69200	-67.41	20230724	20200	11.63	20230726	69200	-67.41	20230724	20200	11.63	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
33	20230922	091113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23050	150	2	0.66	40478750	1781	3.33	22350	23750	22350	29750	16050	22900	22728.10	0.14	0	388	25033	23966	23383	22316	21733	23675	22025	18	6850	500	16030	50	1	3534040	815	24.55	2.17	12	0.05	939.00	10616.00	69200	20230724	-66.69	20200	20230726	14.11	69200	-66.69	20230724	20200	14.11	20230726	69200	-66.69	20230724	20200	14.11	20230726	0.18	N	406820	500	17 억		4947	N	N	0	N	00	N
34	20230921	161111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22900	-1700	5	-6.91	1225767000	52522	124.48	24450	24450	22800	31950	17250	24600	23338.38	0.16	0	-674	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	809	24.39	2.16	12	1.49	939.00	10616.00	69200	20230724	-66.91	20200	20230726	13.37	69200	-66.91	20230724	20200	13.37	20230726	69200	-66.91	20230724	20200	13.37	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
35	20230921	151102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	22900	-1700	5	-6.91	1193985800	51136	121.20	24450	24450	22800	31950	17250	24600	23349.22	0.16	0	-426	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	809	24.39	2.16	12	1.45	939.00	10616.00	69200	20230724	-66.91	20200	20230726	13.37	69200	-66.91	20230724	20200	13.37	20230726	69200	-66.91	20230724	20200	13.37	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
36	20230921	141105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-1500	5	-6.10	990668750	42294	100.24	24450	24450	23000	31950	17250	24600	23423.39	0.16	0	-52	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	816	24.60	2.18	12	1.20	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
37	20230921	131106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-1500	5	-6.10	901007150	38420	91.06	24450	24450	23000	31950	17250	24600	23451.51	0.16	0	-139	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	816	24.60	2.18	12	1.09	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
38	20230921	121056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23150	-1450	5	-5.89	810092450	34491	81.75	24450	24450	23000	31950	17250	24600	23487.07	0.16	0	859	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	818	24.65	2.18	12	0.98	939.00	10616.00	69200	20230724	-66.55	20200	20230726	14.60	69200	-66.55	20230724	20200	14.60	20230726	69200	-66.55	20230724	20200	14.60	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
39	20230921	111120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23100	-1500	5	-6.10	762903900	32463	76.94	24450	24450	23000	31950	17250	24600	23500.72	0.16	0	1085	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	816	24.60	2.18	12	0.92	939.00	10616.00	69200	20230724	-66.62	20200	20230726	14.36	69200	-66.62	20230724	20200	14.36	20230726	69200	-66.62	20230724	20200	14.36	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
40	20230921	101056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	23200	-1400	5	-5.69	581032050	24616	58.34	24450	24450	23050	31950	17250	24600	23603.84	0.16	0	1268	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	820	24.71	2.19	12	0.70	939.00	10616.00	69200	20230724	-66.47	20200	20230726	14.85	69200	-66.47	20230724	20200	14.85	20230726	69200	-66.47	20230724	20200	14.85	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
41	20230921	091058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24000	-600	5	-2.44	77258250	3209	7.61	24450	24450	24000	31950	17250	24600	24075.49	0.16	0	-447	26300	25450	24950	24100	23600	25200	23850	18	7350	500	17220	50	1	3534040	848	25.56	2.26	12	0.09	939.00	10616.00	69200	20230724	-65.32	20200	20230726	18.81	69200	-65.32	20230724	20200	18.81	20230726	69200	-65.32	20230724	20200	18.81	20230726	0.22	N	406820	500	17 억		5559	N	N	0	N	00	N
42	20230920	161109	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24600	-1050	5	-4.09	1033812050	41595	81.71	25500	25800	24450	33300	18000	25650	24854.87	0.17	0	-511	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	869	26.20	2.32	12	1.18	939.00	10616.00	69200	20230724	-64.45	20200	20230726	21.78	69200	-64.45	20230724	20200	21.78	20230726	69200	-64.45	20230724	20200	21.78	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
43	20230920	151039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24550	-1100	5	-4.29	953590100	38334	75.30	25500	25800	24450	33300	18000	25650	24875.83	0.17	0	-545	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	868	26.14	2.31	12	1.08	939.00	10616.00	69200	20230724	-64.52	20200	20230726	21.53	69200	-64.52	20230724	20200	21.53	20230726	69200	-64.52	20230724	20200	21.53	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
44	20230920	141059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24600	-1050	5	-4.09	877527800	35234	69.21	25500	25800	24450	33300	18000	25650	24905.71	0.17	0	-548	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	869	26.20	2.32	12	1.00	939.00	10616.00	69200	20230724	-64.45	20200	20230726	21.78	69200	-64.45	20230724	20200	21.78	20230726	69200	-64.45	20230724	20200	21.78	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
45	20230920	131050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24450	-1200	5	-4.68	827311900	33188	65.19	25500	25800	24450	33300	18000	25650	24928.04	0.17	0	-681	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	864	26.04	2.30	12	0.94	939.00	10616.00	69200	20230724	-64.67	20200	20230726	21.04	69200	-64.67	20230724	20200	21.04	20230726	69200	-64.67	20230724	20200	21.04	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
46	20230920	121049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24650	-1000	5	-3.90	701155450	28051	55.10	25500	25800	24500	33300	18000	25650	24995.74	0.17	0	-444	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	871	26.25	2.32	12	0.79	939.00	10616.00	69200	20230724	-64.38	20200	20230726	22.03	69200	-64.38	20230724	20200	22.03	20230726	69200	-64.38	20230724	20200	22.03	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
47	20230920	111058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24750	-900	5	-3.51	560975600	22354	43.91	25500	25800	24600	33300	18000	25650	25095.09	0.17	0	-696	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	875	26.36	2.33	12	0.63	939.00	10616.00	69200	20230724	-64.23	20200	20230726	22.52	69200	-64.23	20230724	20200	22.52	20230726	69200	-64.23	20230724	20200	22.52	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
48	20230920	101035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	24650	-1000	5	-3.90	444544050	17651	34.67	25500	25800	24600	33300	18000	25650	25185.20	0.17	0	-653	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	871	26.25	2.32	12	0.50	939.00	10616.00	69200	20230724	-64.38	20200	20230726	22.03	69200	-64.38	20230724	20200	22.03	20230726	69200	-64.38	20230724	20200	22.03	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
49	20230920	091047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	150	2	0.58	30402800	1191	2.34	25500	25800	25450	33300	18000	25650	25527.12	0.17	0	-130	27250	26450	26050	25250	24850	26250	25050	18	7650	500	17950	50	1	3534040	912	27.48	2.43	12	0.03	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.21	N	406820	500	17 억		6060	N	N	0	N	00	N
50	20230919	161045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25650	-950	5	-3.57	1284182500	49495	100.02	26600	26850	25650	34550	18650	26600	25946.02	0.44	0	-9364	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	906	27.32	2.42	12	1.40	939.00	10616.00	69200	20230724	-62.93	20200	20230726	26.98	69200	-62.93	20230724	20200	26.98	20230726	69200	-62.93	20230724	20200	26.98	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
51	20230919	151047	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	-850	5	-3.20	1179179850	45410	91.77	26600	26850	25650	34550	18650	26600	25967.40	0.44	0	-9110	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	910	27.42	2.43	12	1.28	939.00	10616.00	69200	20230724	-62.79	20200	20230726	27.48	69200	-62.79	20230724	20200	27.48	20230726	69200	-62.79	20230724	20200	27.48	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
52	20230919	141050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-800	5	-3.01	1054184150	40554	81.95	26600	26850	25650	34550	18650	26600	25994.58	0.44	0	-8421	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	912	27.48	2.43	12	1.15	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
53	20230919	131028	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	-850	5	-3.20	975766000	37507	75.79	26600	26850	25700	34550	18650	26600	26015.57	0.44	0	-8357	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	910	27.42	2.43	12	1.06	939.00	10616.00	69200	20230724	-62.79	20200	20230726	27.48	69200	-62.79	20230724	20200	27.48	20230726	69200	-62.79	20230724	20200	27.48	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
54	20230919	121044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-800	5	-3.01	878416850	33728	68.16	26600	26850	25800	34550	18650	26600	26044.14	0.44	0	-7849	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	912	27.48	2.43	12	0.95	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
55	20230919	111050	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-800	5	-3.01	792836950	30412	61.46	26600	26850	25800	34550	18650	26600	26069.87	0.44	0	-7102	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	912	27.48	2.43	12	0.86	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
56	20230919	101042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-600	5	-2.26	514755700	19665	39.74	26600	26850	25850	34550	18650	26600	26176.24	0.44	0	-5999	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	919	27.69	2.45	12	0.56	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
57	20230919	091040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-100	5	-0.38	63634900	2397	4.84	26600	26850	26400	34550	18650	26600	26547.73	0.44	0	-552	27700	27150	26650	26100	25600	26900	25850	18	7950	500	18620	50	1	3534040	937	28.22	2.50	12	0.07	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.22	N	406820	500	17 억		15421	N	N	0	N	00	N
58	20230918	161046	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	100	2	0.38	1292674850	48571	122.60	26700	27200	26150	34450	18550	26500	26614.34	0.40	0	1461	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	940	28.33	2.51	12	1.37	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
59	20230918	151042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-150	5	-0.57	1215838450	45676	115.29	26700	27200	26150	34450	18550	26500	26618.97	0.40	0	1536	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	931	28.06	2.48	12	1.29	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
60	20230918	141107	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-100	5	-0.38	1077255750	40414	102.01	26700	27200	26150	34450	18550	26500	26655.82	0.40	0	1066	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	933	28.12	2.49	12	1.14	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
61	20230918	131040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	-50	5	-0.19	995235650	37310	94.17	26700	27200	26150	34450	18550	26500	26675.15	0.40	0	731	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	935	28.17	2.49	12	1.06	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
62	20230918	121051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26300	-200	5	-0.75	913192500	34201	86.32	26700	27200	26150	34450	18550	26500	26701.23	0.40	0	995	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	929	28.01	2.48	12	0.97	939.00	10616.00	69200	20230724	-61.99	20200	20230726	30.20	69200	-61.99	20230724	20200	30.20	20230726	69200	-61.99	20230724	20200	30.20	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
63	20230918	111029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26850	350	2	1.32	779230050	29144	73.56	26700	27200	26150	34450	18550	26500	26737.89	0.40	0	1166	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	949	28.59	2.53	12	0.82	939.00	10616.00	69200	20230724	-61.20	20200	20230726	32.92	69200	-61.20	20230724	20200	32.92	20230726	69200	-61.20	20230724	20200	32.92	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
64	20230918	101023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26700	200	2	0.75	622077400	23250	58.68	26700	27200	26150	34450	18550	26500	26756.90	0.40	0	2054	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	944	28.43	2.52	12	0.66	939.00	10616.00	69200	20230724	-61.42	20200	20230726	32.18	69200	-61.42	20230724	20200	32.18	20230726	69200	-61.42	20230724	20200	32.18	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
65	20230918	091030	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26150	-350	5	-1.32	178054100	6723	16.97	26700	26700	26150	34450	18550	26500	26484.13	0.40	0	-640	27433	26966	26433	25966	25433	27200	26200	18	7950	500	18550	50	1	3534040	924	27.85	2.46	12	0.19	939.00	10616.00	69200	20230724	-62.21	20200	20230726	29.46	69200	-62.21	20230724	20200	29.46	20230726	69200	-62.21	20230724	20200	29.46	20230726	0.19	N	406820	500	17 억		13960	N	N	0	N	00	N
66	20230915	161038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	550	2	2.12	1038222000	39186	116.00	26050	26900	25900	33700	18200	25950	26495.39	0.30	0	4762	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	937	28.22	2.50	12	1.11	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
67	20230915	151035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	500	2	1.93	978501350	36928	109.32	26050	26900	25900	33700	18200	25950	26498.29	0.30	0	4559	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	935	28.17	2.49	12	1.04	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
68	20230915	141041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	500	2	1.93	921437700	34769	102.93	26050	26900	25900	33700	18200	25950	26502.50	0.30	0	4704	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	935	28.17	2.49	12	0.98	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
69	20230915	131026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	400	2	1.54	793061300	29940	88.63	26050	26900	25900	33700	18200	25950	26489.25	0.30	0	3728	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	931	28.06	2.48	12	0.85	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
70	20230915	121034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	650	2	2.50	672495300	25356	75.06	26050	26900	25900	33700	18200	25950	26523.27	0.30	0	3956	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	940	28.33	2.51	12	0.72	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
71	20230915	111044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26800	850	2	3.28	541941550	20444	60.52	26050	26900	25900	33700	18200	25950	26509.96	0.30	0	4714	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	947	28.54	2.52	12	0.58	939.00	10616.00	69200	20230724	-61.27	20200	20230726	32.67	69200	-61.27	20230724	20200	32.67	20230726	69200	-61.27	20230724	20200	32.67	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
72	20230915	101042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	500	2	1.93	243805250	9272	27.45	26050	26550	25900	33700	18200	25950	26296.65	0.30	0	3020	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	935	28.17	2.49	12	0.26	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
73	20230915	091029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26200	250	2	0.96	66319800	2538	7.51	26050	26300	25900	33700	18200	25950	26134.36	0.30	0	235	26450	26200	25950	25700	25450	26075	25575	18	7750	500	18160	50	1	3534040	926	27.90	2.47	12	0.07	939.00	10616.00	69200	20230724	-62.14	20200	20230726	29.70	69200	-62.14	20230724	20200	29.70	20230726	69200	-62.14	20230724	20200	29.70	20230726	0.18	N	406820	500	17 억		10517	N	N	0	N	00	N
74	20230914	161040	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-50	5	-0.19	823181500	31762	51.00	26000	26200	25700	33800	18200	26000	25916.79	0.30	0	-734	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	917	27.64	2.44	12	0.90	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
75	20230914	151005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	100	2	0.38	772540300	29818	47.88	26000	26200	25700	33800	18200	26000	25908.20	0.30	0	-878	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	922	27.80	2.46	12	0.84	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
76	20230914	141034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-50	5	-0.19	709812000	27402	44.00	26000	26200	25700	33800	18200	26000	25903.29	0.30	0	-946	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	917	27.64	2.44	12	0.78	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
77	20230914	131011	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	100	2	0.38	611346150	23617	37.92	26000	26200	25700	33800	18200	26000	25885.35	0.30	0	-888	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	922	27.80	2.46	12	0.67	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
78	20230914	121020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-100	5	-0.38	469352450	18163	29.16	26000	26050	25700	33800	18200	26000	25840.22	0.30	0	-872	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	915	27.58	2.44	12	0.51	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
79	20230914	111012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-100	5	-0.38	418270500	16188	25.99	26000	26050	25700	33800	18200	26000	25837.26	0.30	0	-454	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	915	27.58	2.44	12	0.46	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
80	20230914	101006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-150	5	-0.58	331244100	12821	20.59	26000	26050	25700	33800	18200	26000	25834.72	0.30	0	-506	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	914	27.53	2.44	12	0.36	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
81	20230914	091024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-150	5	-0.58	118889300	4600	7.39	26000	26050	25700	33800	18200	26000	25841.93	0.30	0	439	28066	27032	26516	25482	24966	26775	25225	18	7800	500	18200	50	1	3534040	914	27.53	2.44	12	0.13	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.18	N	406820	500	17 억		10609	N	N	0	N	00	N
82	20230913	161029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-600	5	-2.26	1586863800	59551	90.62	26600	27550	26000	34550	18650	26600	26649.45	0.38	0	-2866	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	919	27.69	2.45	12	1.69	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
83	20230913	151020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	-350	5	-1.32	1492099650	55911	85.08	26600	27550	26200	34550	18650	26600	26687.06	0.38	0	-3362	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	928	27.96	2.47	12	1.58	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
84	20230913	141029	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-100	5	-0.38	1324451250	49535	75.38	26600	27550	26200	34550	18650	26600	26737.71	0.38	0	-2166	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	937	28.22	2.50	12	1.40	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
85	20230913	130959	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	-350	5	-1.32	1201930500	44898	68.32	26600	27550	26200	34550	18650	26600	26770.28	0.38	0	-2381	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	928	27.96	2.47	12	1.27	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
86	20230913	121025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	-150	5	-0.56	1015087550	37799	57.52	26600	27550	26250	34550	18650	26600	26854.94	0.38	0	-1242	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	935	28.17	2.49	12	1.07	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
87	20230913	111024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26800	200	2	0.75	866904900	32215	49.02	26600	27550	26250	34550	18650	26600	26910.06	0.38	0	-1497	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	947	28.54	2.52	12	0.91	939.00	10616.00	69200	20230724	-61.27	20200	20230726	32.67	69200	-61.27	20230724	20200	32.67	20230726	69200	-61.27	20230724	20200	32.67	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
88	20230913	101009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26900	300	2	1.13	705265000	26181	39.84	26600	27550	26250	34550	18650	26600	26938.16	0.38	0	-751	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	951	28.65	2.53	12	0.74	939.00	10616.00	69200	20230724	-61.13	20200	20230726	33.17	69200	-61.13	20230724	20200	33.17	20230726	69200	-61.13	20230724	20200	33.17	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
89	20230913	091002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	0	3	0.00	79954650	3032	4.61	26600	26600	26250	34550	18650	26600	26369.58	0.38	0	-1094	27966	27282	26766	26082	25566	27625	26425	18	7950	500	18620	50	1	3534040	940	28.33	2.51	12	0.09	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.27	N	406820	500	17 억		13484	N	N	0	N	00	N
90	20230912	160959	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	-400	5	-1.48	1733226750	64942	44.86	26500	27450	26250	35100	18900	27000	26688.85	0.35	0	850	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	940	28.33	2.51	12	1.84	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
91	20230912	151009	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26500	-500	5	-1.85	1678887700	62897	43.45	26500	27450	26250	35100	18900	27000	26692.46	0.35	0	1014	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	937	28.22	2.50	12	1.78	939.00	10616.00	69200	20230724	-61.71	20200	20230726	31.19	69200	-61.71	20230724	20200	31.19	20230726	69200	-61.71	20230724	20200	31.19	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
92	20230912	141007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26650	-350	5	-1.30	1542501900	57759	39.90	26500	27450	26250	35100	18900	27000	26705.62	0.35	0	852	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	942	28.38	2.51	12	1.63	939.00	10616.00	69200	20230724	-61.49	20200	20230726	31.93	69200	-61.49	20230724	20200	31.93	20230726	69200	-61.49	20230724	20200	31.93	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
93	20230912	130953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26900	-100	5	-0.37	1338371650	50134	34.63	26500	27450	26250	35100	18900	27000	26695.65	0.35	0	616	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	951	28.65	2.53	12	1.42	939.00	10616.00	69200	20230724	-61.13	20200	20230726	33.17	69200	-61.13	20230724	20200	33.17	20230726	69200	-61.13	20230724	20200	33.17	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
94	20230912	120954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26750	-250	5	-0.93	1220868750	45763	31.61	26500	27450	26250	35100	18900	27000	26677.79	0.35	0	568	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	945	28.49	2.52	12	1.29	939.00	10616.00	69200	20230724	-61.34	20200	20230726	32.43	69200	-61.34	20230724	20200	32.43	20230726	69200	-61.34	20230724	20200	32.43	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
95	20230912	111002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26600	-400	5	-1.48	1058022650	39641	27.38	26500	27450	26250	35100	18900	27000	26689.80	0.35	0	-72	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	940	28.33	2.51	12	1.12	939.00	10616.00	69200	20230724	-61.56	20200	20230726	31.68	69200	-61.56	20230724	20200	31.68	20230726	69200	-61.56	20230724	20200	31.68	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
96	20230912	100951	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26800	-200	5	-0.74	845664950	31664	21.87	26500	27450	26250	35100	18900	27000	26707.09	0.35	0	-701	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	947	28.54	2.52	12	0.90	939.00	10616.00	69200	20230724	-61.27	20200	20230726	32.67	69200	-61.27	20230724	20200	32.67	20230726	69200	-61.27	20230724	20200	32.67	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
97	20230912	091013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-600	5	-2.22	292267850	11047	7.63	26500	26800	26250	35100	18900	27000	26454.79	0.35	0	247	29033	28016	26883	25866	24733	28525	26375	18	8100	500	18900	50	1	3534040	933	28.12	2.49	12	0.31	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.20	N	406820	500	17 억		12523	N	N	0	N	00	N
98	20230911	160953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27000	1300	2	5.06	3797652450	141717	240.88	25750	27900	25750	33400	18000	25700	26797.07	0.30	0	1909	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	954	28.75	2.54	12	4.01	939.00	10616.00	69200	20230724	-60.98	20200	20230726	33.66	69200	-60.98	20230724	20200	33.66	20230726	69200	-60.98	20230724	20200	33.66	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
99	20230911	150954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27300	1600	2	6.23	3362357700	125710	213.67	25750	27900	25750	33400	18000	25700	26746.94	0.30	0	604	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	965	29.07	2.57	12	3.56	939.00	10616.00	69200	20230724	-60.55	20200	20230726	35.15	69200	-60.55	20230724	20200	35.15	20230726	69200	-60.55	20230724	20200	35.15	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
100	20230911	141005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26150	450	2	1.75	1057037200	40443	68.74	25750	26600	25750	33400	18000	25700	26136.47	0.30	0	2765	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	924	27.85	2.46	12	1.14	939.00	10616.00	69200	20230724	-62.21	20200	20230726	29.46	69200	-62.21	20230724	20200	29.46	20230726	69200	-62.21	20230724	20200	29.46	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
101	20230911	130938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	750	2	2.92	843921000	32352	54.99	25750	26500	25750	33400	18000	25700	26085.59	0.30	0	2921	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	935	28.17	2.49	12	0.92	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
102	20230911	120954	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	300	2	1.17	569807550	21935	37.28	25750	26300	25750	33400	18000	25700	25977.09	0.30	0	519	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	919	27.69	2.45	12	0.62	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
103	20230911	110936	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	400	2	1.56	488824350	18821	31.99	25750	26300	25750	33400	18000	25700	25972.28	0.30	0	349	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	922	27.80	2.46	12	0.53	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
104	20230911	100938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	150	2	0.58	344730550	13295	22.60	25750	26200	25750	33400	18000	25700	25929.34	0.30	0	533	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	914	27.53	2.44	12	0.38	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
105	20230911	090935	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	150	2	0.58	77760100	3000	5.10	25750	26200	25750	33400	18000	25700	25920.03	0.30	0	-733	27200	26450	25800	25050	24400	26125	24725	18	7700	500	17990	50	1	3534040	914	27.53	2.44	12	0.08	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.19	N	406820	500	17 억		10464	N	N	0	N	00	N
106	20230908	161000	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25700	-250	5	-0.96	1509935550	58517	61.49	26050	26550	25150	33700	18200	25950	25803.90	0.19	0	3466	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	908	27.37	2.42	12	1.66	939.00	10616.00	69200	20230724	-62.86	20200	20230726	27.23	69200	-62.86	20230724	20200	27.23	20230726	69200	-62.86	20230724	20200	27.23	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
107	20230908	151000	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-150	5	-0.58	1415997900	54865	57.65	26050	26550	25150	33700	18200	25950	25807.96	0.19	0	3479	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	912	27.48	2.43	12	1.55	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
108	20230908	140949	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25700	-250	5	-0.96	1283036800	49681	52.21	26050	26550	25150	33700	18200	25950	25824.72	0.19	0	3917	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	908	27.37	2.42	12	1.41	939.00	10616.00	69200	20230724	-62.86	20200	20230726	27.23	69200	-62.86	20230724	20200	27.23	20230726	69200	-62.86	20230724	20200	27.23	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
109	20230908	130959	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25750	-200	5	-0.77	1148265100	44430	46.69	26050	26550	25150	33700	18200	25950	25843.62	0.19	0	5122	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	910	27.42	2.43	12	1.26	939.00	10616.00	69200	20230724	-62.79	20200	20230726	27.48	69200	-62.79	20230724	20200	27.48	20230726	69200	-62.79	20230724	20200	27.48	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
110	20230908	121011	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-100	5	-0.39	1035686250	40061	42.10	26050	26550	25150	33700	18200	25950	25851.97	0.19	0	5968	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	914	27.53	2.44	12	1.13	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
111	20230908	111005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25800	-150	5	-0.58	939801600	36333	38.18	26050	26550	25150	33700	18200	25950	25865.62	0.19	0	6215	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	912	27.48	2.43	12	1.03	939.00	10616.00	69200	20230724	-62.72	20200	20230726	27.72	69200	-62.72	20230724	20200	27.72	20230726	69200	-62.72	20230724	20200	27.72	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
112	20230908	100957	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25600	-350	5	-1.35	781882650	30176	31.71	26050	26550	25150	33700	18200	25950	25910.34	0.19	0	4514	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	905	27.26	2.41	12	0.85	939.00	10616.00	69200	20230724	-63.01	20200	20230726	26.73	69200	-63.01	20230724	20200	26.73	20230726	69200	-63.01	20230724	20200	26.73	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
113	20230908	091005	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	450	2	1.73	128702800	4890	5.14	26050	26450	26050	33700	18200	25950	26344.61	0.19	0	674	28416	27182	26516	25282	24616	26850	24950	18	7750	500	18160	50	1	3534040	933	28.12	2.49	12	0.14	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.21	N	406820	500	17 억		6879	N	N	0	N	00	N
114	20230907	160946	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-1600	5	-5.81	2500320400	94373	83.50	27700	27750	25850	35800	19300	27550	26494.72	0.64	0	-15966	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	917	27.64	2.44	12	2.67	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
115	20230907	150951	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-1450	5	-5.26	2354080250	88739	78.52	27700	27750	25900	35800	19300	27550	26527.66	0.64	0	-15528	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	922	27.80	2.46	12	2.51	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
116	20230907	140950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26050	-1500	5	-5.44	2147722650	80807	71.50	27700	27750	25950	35800	19300	27550	26577.93	0.64	0	-15883	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	921	27.74	2.45	12	2.29	939.00	10616.00	69200	20230724	-62.36	20200	20230726	28.96	69200	-62.36	20230724	20200	28.96	20230726	69200	-62.36	20230724	20200	28.96	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
117	20230907	130945	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26050	-1500	5	-5.44	1996951500	75005	66.36	27700	27750	25950	35800	19300	27550	26623.74	0.64	0	-15348	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	921	27.74	2.45	12	2.12	939.00	10616.00	69200	20230724	-62.36	20200	20230726	28.96	69200	-62.36	20230724	20200	28.96	20230726	69200	-62.36	20230724	20200	28.96	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
118	20230907	121000	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-1450	5	-5.26	1708603650	63940	56.57	27700	27750	26050	35800	19300	27550	26721.45	0.64	0	-14741	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	922	27.80	2.46	12	1.81	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
119	20230907	110948	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-1200	5	-4.36	1181860700	43810	38.76	27700	27750	26250	35800	19300	27550	26976.43	0.64	0	-10508	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	931	28.06	2.48	12	1.24	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
120	20230907	100948	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	0	3	0.00	706302700	25963	22.97	27700	27750	26900	35800	19300	27550	27203.66	0.64	0	-3580	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	974	29.34	2.60	12	0.73	939.00	10616.00	69200	20230724	-60.19	20200	20230726	36.39	69200	-60.19	20230724	20200	36.39	20230726	69200	-60.19	20230724	20200	36.39	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
121	20230907	091004	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27500	-50	5	-0.18	211593000	7728	6.84	27700	27700	27150	35800	19300	27550	27379.14	0.64	0	-1764	29150	28350	27100	26300	25050	28750	26700	18	8250	500	19280	50	1	3534040	972	29.29	2.59	12	0.22	939.00	10616.00	69200	20230724	-60.26	20200	20230726	36.14	69200	-60.26	20230724	20200	36.14	20230726	69200	-60.26	20230724	20200	36.14	20230726	0.24	N	406820	500	17 억		22624	N	N	0	N	00	N
122	20230906	160948	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27550	1550	2	5.96	2978980000	110185	194.75	25850	27900	25850	33800	18200	26000	27032.85	0.18	0	16716	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	974	29.34	2.60	12	3.12	939.00	10616.00	69200	20230724	-60.19	20200	20230726	36.39	69200	-60.19	20230724	20200	36.39	20230726	69200	-60.19	20230724	20200	36.39	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
123	20230906	150952	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27350	1350	2	5.19	2746199900	101696	179.75	25850	27900	25850	33800	18200	26000	27005.00	0.18	0	15573	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	967	29.13	2.58	12	2.88	939.00	10616.00	69200	20230724	-60.48	20200	20230726	35.40	69200	-60.48	20230724	20200	35.40	20230726	69200	-60.48	20230724	20200	35.40	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
124	20230906	140953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27350	1350	2	5.19	2068130950	77025	136.14	25850	27500	25850	33800	18200	26000	26851.23	0.18	0	10310	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	967	29.13	2.58	12	2.18	939.00	10616.00	69200	20230724	-60.48	20200	20230726	35.40	69200	-60.48	20230724	20200	35.40	20230726	69200	-60.48	20230724	20200	35.40	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
125	20230906	130940	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26750	750	2	2.88	1784590250	66598	117.71	25850	27450	25850	33800	18200	26000	26797.65	0.18	0	9115	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	945	28.49	2.52	12	1.88	939.00	10616.00	69200	20230724	-61.34	20200	20230726	32.43	69200	-61.34	20230724	20200	32.43	20230726	69200	-61.34	20230724	20200	32.43	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
126	20230906	120955	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27150	1150	2	4.42	1666254100	62199	109.94	25850	27450	25850	33800	18200	26000	26790.35	0.18	0	8741	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	959	28.91	2.56	12	1.76	939.00	10616.00	69200	20230724	-60.77	20200	20230726	34.41	69200	-60.77	20230724	20200	34.41	20230726	69200	-60.77	20230724	20200	34.41	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
127	20230906	111001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27000	1000	2	3.85	1236473700	46376	81.97	25850	27200	25850	33800	18200	26000	26663.36	0.18	0	7846	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	954	28.75	2.54	12	1.31	939.00	10616.00	69200	20230724	-60.98	20200	20230726	33.66	69200	-60.98	20230724	20200	33.66	20230726	69200	-60.98	20230724	20200	33.66	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
128	20230906	100938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26700	700	2	2.69	775371800	29218	51.64	25850	27000	25850	33800	18200	26000	26539.32	0.18	0	2334	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	944	28.43	2.52	12	0.83	939.00	10616.00	69200	20230724	-61.42	20200	20230726	32.18	69200	-61.42	20230724	20200	32.18	20230726	69200	-61.42	20230724	20200	32.18	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
129	20230906	090939	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26250	250	2	0.96	121623550	4662	8.24	25850	26600	25850	33800	18200	26000	26090.21	0.18	0	335	27333	26666	26183	25516	25033	26425	25275	18	7800	500	18200	50	1	3534040	928	27.96	2.47	12	0.13	939.00	10616.00	69200	20230724	-62.07	20200	20230726	29.95	69200	-62.07	20230724	20200	29.95	20230726	69200	-62.07	20230724	20200	29.95	20230726	0.22	N	406820	500	17 억		6393	N	N	0	N	00	N
130	20230905	160938	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26000	-400	5	-1.52	1468622200	56270	78.12	26350	26850	25700	34300	18500	26400	26100.27	0.17	0	895	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	919	27.69	2.45	12	1.59	939.00	10616.00	69200	20230724	-62.43	20200	20230726	28.71	69200	-62.43	20230724	20200	28.71	20230726	69200	-62.43	20230724	20200	28.71	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
131	20230905	150953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-300	5	-1.14	1354844500	51894	72.05	26350	26850	25700	34300	18500	26400	26107.83	0.17	0	895	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	922	27.80	2.46	12	1.47	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
132	20230905	140951	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25900	-500	5	-1.89	1249068650	47818	66.39	26350	26850	25700	34300	18500	26400	26121.21	0.17	0	1160	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	915	27.58	2.44	12	1.35	939.00	10616.00	69200	20230724	-62.57	20200	20230726	28.22	69200	-62.57	20230724	20200	28.22	20230726	69200	-62.57	20230724	20200	28.22	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
133	20230905	130932	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-300	5	-1.14	1114443500	42629	59.18	26350	26850	25700	34300	18500	26400	26142.75	0.17	0	2074	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	922	27.80	2.46	12	1.21	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
134	20230905	120933	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26200	-200	5	-0.76	854694450	32636	45.31	26350	26850	25700	34300	18500	26400	26188.60	0.17	0	2184	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	926	27.90	2.47	12	0.92	939.00	10616.00	69200	20230724	-62.14	20200	20230726	29.70	69200	-62.14	20230724	20200	29.70	20230726	69200	-62.14	20230724	20200	29.70	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
135	20230905	110940	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	50	2	0.19	743020200	28410	39.44	26350	26850	25700	34300	18500	26400	26153.34	0.17	0	2877	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	935	28.17	2.49	12	0.80	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
136	20230905	100928	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-450	5	-1.70	578860250	22150	30.75	26350	26850	25700	34300	18500	26400	26133.45	0.17	0	2257	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	917	27.64	2.44	12	0.63	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
137	20230905	090929	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26450	50	2	0.19	145588150	5506	7.64	26350	26850	26150	34300	18500	26400	26441.85	0.17	0	2065	27400	26900	26300	25800	25200	26600	25500	18	7900	500	18480	50	1	3534040	935	28.17	2.49	12	0.16	939.00	10616.00	69200	20230724	-61.78	20200	20230726	30.94	69200	-61.78	20230724	20200	30.94	20230726	69200	-61.78	20230724	20200	30.94	20230726	0.24	N	406820	500	17 억		6026	N	N	0	N	00	N
138	20230904	160923	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-600	5	-2.22	1875169500	71776	40.37	26550	26800	25700	35100	18900	27000	26123.62	0.12	0	1777	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	933	28.12	2.49	12	2.03	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
139	20230904	150909	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26350	-650	5	-2.41	1833535000	70197	39.48	26550	26800	25700	35100	18900	27000	26118.84	0.12	0	1888	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	931	28.06	2.48	12	1.99	939.00	10616.00	69200	20230724	-61.92	20200	20230726	30.45	69200	-61.92	20230724	20200	30.45	20230726	69200	-61.92	20230724	20200	30.45	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
140	20230904	140909	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26100	-900	5	-3.33	1538792250	58998	33.18	26550	26800	25700	35100	18900	27000	26080.86	0.12	0	1735	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	922	27.80	2.46	12	1.67	939.00	10616.00	69200	20230724	-62.28	20200	20230726	29.21	69200	-62.28	20230724	20200	29.21	20230726	69200	-62.28	20230724	20200	29.21	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
141	20230904	130922	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25850	-1150	5	-4.26	1298901250	49743	27.98	26550	26800	25700	35100	18900	27000	26110.81	0.12	0	1948	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	914	27.53	2.44	12	1.41	939.00	10616.00	69200	20230724	-62.64	20200	20230726	27.97	69200	-62.64	20230724	20200	27.97	20230726	69200	-62.64	20230724	20200	27.97	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
142	20230904	120906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26050	-950	5	-3.52	1167093200	44661	25.12	26550	26800	25700	35100	18900	27000	26130.71	0.12	0	2000	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	921	27.74	2.45	12	1.26	939.00	10616.00	69200	20230724	-62.36	20200	20230726	28.96	69200	-62.36	20230724	20200	28.96	20230726	69200	-62.36	20230724	20200	28.96	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
143	20230904	110848	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26150	-850	5	-3.15	1029118300	39359	22.14	26550	26800	25700	35100	18900	27000	26145.23	0.12	0	1928	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	924	27.85	2.46	12	1.11	939.00	10616.00	69200	20230724	-62.21	20200	20230726	29.46	69200	-62.21	20230724	20200	29.46	20230726	69200	-62.21	20230724	20200	29.46	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
144	20230904	100853	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	25950	-1050	5	-3.89	931842500	35627	20.04	26550	26800	25700	35100	18900	27000	26153.61	0.12	0	1515	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	917	27.64	2.44	12	1.01	939.00	10616.00	69200	20230724	-62.50	20200	20230726	28.47	69200	-62.50	20230724	20200	28.47	20230726	69200	-62.50	20230724	20200	28.47	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
145	20230904	090904	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	26400	-600	5	-2.22	247704850	9382	5.28	26550	26800	26150	35100	18900	27000	26397.00	0.12	0	1004	30400	28700	27800	26100	25200	28250	25650	18	8100	500	18900	50	1	3534040	933	28.12	2.49	12	0.27	939.00	10616.00	69200	20230724	-61.85	20200	20230726	30.69	69200	-61.85	20230724	20200	30.69	20230726	69200	-61.85	20230724	20200	30.69	20230726	0.13	N	406820	500	17 억		4374	N	N	0	N	00	N
146	20230901	160858	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27000	-550	5	-2.00	4948943750	175565	141.98	28950	29500	26900	35800	19300	27550	28191.44	0.25	0	-5177	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	954	28.75	2.54	12	4.97	939.00	10616.00	69200	20230724	-60.98	20200	20230726	33.66	69200	-60.98	20230724	20200	33.66	20230726	69200	-60.98	20230724	20200	33.66	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
147	20230901	150912	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27050	-500	5	-1.81	4778949600	169285	136.90	28950	29500	26900	35800	19300	27550	28230.21	0.25	0	-5070	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	956	28.81	2.55	12	4.79	939.00	10616.00	69200	20230724	-60.91	20200	20230726	33.91	69200	-60.91	20230724	20200	33.91	20230726	69200	-60.91	20230724	20200	33.91	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
148	20230901	140911	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27850	300	2	1.09	4175586650	147297	119.12	28950	29500	27500	35800	19300	27550	28348.08	0.25	0	-4309	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	984	29.66	2.62	12	4.17	939.00	10616.00	69200	20230724	-59.75	20200	20230726	37.87	69200	-59.75	20230724	20200	37.87	20230726	69200	-59.75	20230724	20200	37.87	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
149	20230901	130843	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28000	450	2	1.63	3849379700	135657	109.70	28950	29500	27500	35800	19300	27550	28375.83	0.25	0	-5012	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	990	29.82	2.64	12	3.84	939.00	10616.00	69200	20230724	-59.54	20200	20230726	38.61	69200	-59.54	20230724	20200	38.61	20230726	69200	-59.54	20230724	20200	38.61	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
150	20230901	120855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27850	300	2	1.09	3680146500	129600	104.80	28950	29500	27500	35800	19300	27550	28396.20	0.25	0	-5000	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	984	29.66	2.62	12	3.67	939.00	10616.00	69200	20230724	-59.75	20200	20230726	37.87	69200	-59.75	20230724	20200	37.87	20230726	69200	-59.75	20230724	20200	37.87	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
151	20230901	110854	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27700	150	2	0.54	3435855400	120848	97.73	28950	29500	27500	35800	19300	27550	28431.22	0.25	0	-4563	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	979	29.50	2.61	12	3.42	939.00	10616.00	69200	20230724	-59.97	20200	20230726	37.13	69200	-59.97	20230724	20200	37.13	20230726	69200	-59.97	20230724	20200	37.13	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
152	20230901	100849	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27700	150	2	0.54	2979590850	104344	84.38	28950	29500	27600	35800	19300	27550	28555.47	0.25	0	-5354	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	979	29.50	2.61	12	2.95	939.00	10616.00	69200	20230724	-59.97	20200	20230726	37.13	69200	-59.97	20230724	20200	37.13	20230726	69200	-59.97	20230724	20200	37.13	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N
153	20230901	090836	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28050	500	2	1.81	958209800	33572	27.15	28950	29000	28000	35800	19300	27550	28541.96	0.25	0	-1112	28850	28200	27300	26650	25750	28525	26975	18	8250	500	19280	50	1	3534040	991	29.87	2.64	12	0.95	939.00	10616.00	69200	20230724	-59.47	20200	20230726	38.86	69200	-59.47	20230724	20200	38.86	20230726	69200	-59.47	20230724	20200	38.86	20230726	0.05	N	406820	500	17 억		8989	N	N	0	N	00	N