KissMeData/439090/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	161235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28450	200	2	0.71	2717838200	97004	52.15	27900	28700	27400	36700	19800	28250	28016.59	0.00	0	960	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4660	23.22	7.81	12	0.59	1225.00	3642.00	53000	20230609	-46.32	21550	20230726	32.02	53000	-46.32	20230609	21550	32.02	20230726	53000	-46.32	20230609	21550	32.02	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
3	20230927	151249	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28450	200	2	0.71	2566815100	91699	49.30	27900	28700	27400	36700	19800	28250	27991.75	0.00	0	392	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4660	23.22	7.81	12	0.56	1225.00	3642.00	53000	20230609	-46.32	21550	20230726	32.02	53000	-46.32	20230609	21550	32.02	20230726	53000	-46.32	20230609	21550	32.02	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
4	20230927	141249	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28450	200	2	0.71	2356086200	84283	45.31	27900	28700	27400	36700	19800	28250	27954.47	0.00	0	-591	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4660	23.22	7.81	12	0.51	1225.00	3642.00	53000	20230609	-46.32	21550	20230726	32.02	53000	-46.32	20230609	21550	32.02	20230726	53000	-46.32	20230609	21550	32.02	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
5	20230927	131233	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28100	-150	5	-0.53	2075420100	74355	39.98	27900	28700	27400	36700	19800	28250	27912.31	0.00	0	-710	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4602	22.94	7.72	12	0.45	1225.00	3642.00	53000	20230609	-46.98	21550	20230726	30.39	53000	-46.98	20230609	21550	30.39	20230726	53000	-46.98	20230609	21550	30.39	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
6	20230927	121229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27950	-300	5	-1.06	1972893850	70688	38.00	27900	28700	27400	36700	19800	28250	27909.88	0.00	0	-721	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4578	22.82	7.67	12	0.43	1225.00	3642.00	53000	20230609	-47.26	21550	20230726	29.70	53000	-47.26	20230609	21550	29.70	20230726	53000	-47.26	20230609	21550	29.70	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
7	20230927	111243	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28050	-200	5	-0.71	1819561250	65201	35.05	27900	28700	27400	36700	19800	28250	27906.95	0.00	0	-825	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4594	22.90	7.70	12	0.40	1225.00	3642.00	53000	20230609	-47.08	21550	20230726	30.16	53000	-47.08	20230609	21550	30.16	20230726	53000	-47.08	20230609	21550	30.16	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
8	20230927	101235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27700	-550	5	-1.95	1021885050	36969	19.88	27900	28150	27400	36700	19800	28250	27641.67	0.00	0	677	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4537	22.61	7.61	12	0.23	1225.00	3642.00	53000	20230609	-47.74	21550	20230726	28.54	53000	-47.74	20230609	21550	28.54	20230726	53000	-47.74	20230609	21550	28.54	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
9	20230927	091255	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27800	-450	5	-1.59	452288200	16352	8.79	27900	28150	27400	36700	19800	28250	27659.50	0.00	0	704	31016	29632	28916	27532	26816	29275	27175	16	8450	100	19770	50	1	16378260	4553	22.69	7.63	12	0.10	1225.00	3642.00	53000	20230609	-47.55	21550	20230726	29.00	53000	-47.55	20230609	21550	29.00	20230726	53000	-47.55	20230609	21550	29.00	20230726	1.43	N	439090	100	16 억		0	N	N	0	N	00	N
10	20230926	161232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28250	-1750	5	-5.83	5310566800	182181	31.96	30000	30300	28200	39000	21000	30000	29150.27	0.07	0	-17508	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4627	23.06	7.76	12	1.11	1225.00	3642.00	53000	20230609	-46.70	21550	20230726	31.09	53000	-46.70	20230609	21550	31.09	20230726	53000	-46.70	20230609	21550	31.09	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
11	20230926	151232	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28350	-1650	5	-5.50	5065276300	173504	30.43	30000	30300	28300	39000	21000	30000	29191.88	0.07	0	-17490	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4643	23.14	7.78	12	1.06	1225.00	3642.00	53000	20230609	-46.51	21550	20230726	31.55	53000	-46.51	20230609	21550	31.55	20230726	53000	-46.51	20230609	21550	31.55	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
12	20230926	141223	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28550	-1450	5	-4.83	4449508650	151838	26.63	30000	30300	28400	39000	21000	30000	29302.22	0.07	0	-17839	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4676	23.31	7.84	12	0.93	1225.00	3642.00	53000	20230609	-46.13	21550	20230726	32.48	53000	-46.13	20230609	21550	32.48	20230726	53000	-46.13	20230609	21550	32.48	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
13	20230926	131226	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28700	-1300	5	-4.33	4180472500	142426	24.98	30000	30300	28400	39000	21000	30000	29349.81	0.07	0	-15756	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4701	23.43	7.88	12	0.87	1225.00	3642.00	53000	20230609	-45.85	21550	20230726	33.18	53000	-45.85	20230609	21550	33.18	20230726	53000	-45.85	20230609	21550	33.18	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
14	20230926	121235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28700	-1300	5	-4.33	3877219550	131884	23.13	30000	30300	28400	39000	21000	30000	29396.63	0.07	0	-13203	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4701	23.43	7.88	12	0.81	1225.00	3642.00	53000	20230609	-45.85	21550	20230726	33.18	53000	-45.85	20230609	21550	33.18	20230726	53000	-45.85	20230609	21550	33.18	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
15	20230926	111225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28700	-1300	5	-4.33	3230969100	109258	19.16	30000	30300	28400	39000	21000	30000	29570.13	0.07	0	-14158	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4701	23.43	7.88	12	0.67	1225.00	3642.00	53000	20230609	-45.85	21550	20230726	33.18	53000	-45.85	20230609	21550	33.18	20230726	53000	-45.85	20230609	21550	33.18	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
16	20230926	101228	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29450	-550	5	-1.83	2168786850	72753	12.76	30000	30300	29250	39000	21000	30000	29809.08	0.07	0	-9256	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4823	24.04	8.09	12	0.44	1225.00	3642.00	53000	20230609	-44.43	21550	20230726	36.66	53000	-44.43	20230609	21550	36.66	20230726	53000	-44.43	20230609	21550	36.66	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
17	20230926	091229	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29800	-200	5	-0.67	878571950	29572	5.19	30000	30200	29300	39000	21000	30000	29705.05	0.07	0	-2862	32000	31000	30000	29000	28000	31500	29500	16	9000	100	21000	50	1	16378260	4881	24.33	8.18	12	0.18	1225.00	3642.00	53000	20230609	-43.77	21550	20230726	38.28	53000	-43.77	20230609	21550	38.28	20230726	53000	-43.77	20230609	21550	38.28	20230726	1.42	N	439090	100	16 억		10971	N	N	0	N	00	N
18	20230925	161234	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30000	2000	2	7.14	16923165900	563329	584.11	29000	31000	29000	36400	19600	28000	30041.56	0.00	0	10934	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4913	24.49	8.24	12	3.44	1225.00	3642.00	53000	20230609	-43.40	21550	20230726	39.21	53000	-43.40	20230609	21550	39.21	20230726	53000	-43.40	20230609	21550	39.21	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
19	20230925	151235	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30150	2150	2	7.68	16448078600	547514	567.71	29000	31000	29000	36400	19600	28000	30041.48	0.00	0	10123	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4938	24.61	8.28	12	3.34	1225.00	3642.00	53000	20230609	-43.11	21550	20230726	39.91	53000	-43.11	20230609	21550	39.91	20230726	53000	-43.11	20230609	21550	39.91	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
20	20230925	141216	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29800	1800	2	6.43	15130720750	503876	522.46	29000	31000	29000	36400	19600	28000	30028.76	0.00	0	1713	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4881	24.33	8.18	12	3.08	1225.00	3642.00	53000	20230609	-43.77	21550	20230726	38.28	53000	-43.77	20230609	21550	38.28	20230726	53000	-43.77	20230609	21550	38.28	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
21	20230925	131221	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30050	2050	2	7.32	12801807700	427132	442.89	29000	31000	29000	36400	19600	28000	29971.66	0.00	0	-7394	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4922	24.53	8.25	12	2.61	1225.00	3642.00	53000	20230609	-43.30	21550	20230726	39.44	53000	-43.30	20230609	21550	39.44	20230726	53000	-43.30	20230609	21550	39.44	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
22	20230925	121225	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29750	1750	2	6.25	12132423950	404830	419.76	29000	31000	29000	36400	19600	28000	29969.30	0.00	0	-10381	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4873	24.29	8.17	12	2.47	1225.00	3642.00	53000	20230609	-43.87	21550	20230726	38.05	53000	-43.87	20230609	21550	38.05	20230726	53000	-43.87	20230609	21550	38.05	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
23	20230925	111220	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29950	1950	2	6.96	11449712200	381871	395.96	29000	31000	29000	36400	19600	28000	29983.32	0.00	0	-9875	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4905	24.45	8.22	12	2.33	1225.00	3642.00	53000	20230609	-43.49	21550	20230726	38.98	53000	-43.49	20230609	21550	38.98	20230726	53000	-43.49	20230609	21550	38.98	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
24	20230925	101224	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30000	2000	2	7.14	9276413050	309609	321.03	29000	31000	29000	36400	19600	28000	29961.86	0.00	0	-6254	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4913	24.49	8.24	12	1.89	1225.00	3642.00	53000	20230609	-43.40	21550	20230726	39.21	53000	-43.40	20230609	21550	39.21	20230726	53000	-43.40	20230609	21550	39.21	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
25	20230925	091219	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29200	1200	2	4.29	3462462100	116481	120.78	29000	30450	29000	36400	19600	28000	29725.92	0.00	0	-5602	29300	28650	28000	27350	26700	28975	27675	16	8400	100	19600	50	1	16378260	4782	23.84	8.02	12	0.71	1225.00	3642.00	53000	20230609	-44.91	21550	20230726	35.50	53000	-44.91	20230609	21550	35.50	20230726	53000	-44.91	20230609	21550	35.50	20230726	1.48	N	439090	100	16 억		562	N	N	0	N	00	N
26	20230922	161301	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28000	100	2	0.36	2637067200	93570	64.03	27500	28650	27350	36250	19550	27900	28187.33	0.00	0	1368	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4586	22.86	7.69	12	0.57	1225.00	3642.00	53000	20230609	-47.17	21550	20230726	29.93	53000	-47.17	20230609	21550	29.93	20230726	53000	-47.17	20230609	21550	29.93	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
27	20230922	151300	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28150	250	2	0.90	2442181850	86618	59.27	27500	28650	27350	36250	19550	27900	28197.64	0.00	0	1378	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4610	22.98	7.73	12	0.53	1225.00	3642.00	53000	20230609	-46.89	21550	20230726	30.63	53000	-46.89	20230609	21550	30.63	20230726	53000	-46.89	20230609	21550	30.63	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
28	20230922	141257	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28450	550	2	1.97	2085223150	73961	50.61	27500	28650	27350	36250	19550	27900	28196.80	0.00	0	-522	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4660	23.22	7.81	12	0.45	1225.00	3642.00	53000	20230609	-46.32	21550	20230726	32.02	53000	-46.32	20230609	21550	32.02	20230726	53000	-46.32	20230609	21550	32.02	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
29	20230922	131135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28450	550	2	1.97	1884365350	66834	45.73	27500	28650	27350	36250	19550	27900	28198.33	0.00	0	-238	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4660	23.22	7.81	12	0.41	1225.00	3642.00	53000	20230609	-46.32	21550	20230726	32.02	53000	-46.32	20230609	21550	32.02	20230726	53000	-46.32	20230609	21550	32.02	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
30	20230922	121136	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28250	350	2	1.25	1685982350	59830	40.94	27500	28650	27350	36250	19550	27900	28183.38	0.00	0	-637	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4627	23.06	7.76	12	0.37	1225.00	3642.00	53000	20230609	-46.70	21550	20230726	31.09	53000	-46.70	20230609	21550	31.09	20230726	53000	-46.70	20230609	21550	31.09	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
31	20230922	111131	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28400	500	2	1.79	1387007000	49310	33.74	27500	28650	27350	36250	19550	27900	28132.12	0.00	0	367	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4651	23.18	7.80	12	0.30	1225.00	3642.00	53000	20230609	-46.42	21550	20230726	31.79	53000	-46.42	20230609	21550	31.79	20230726	53000	-46.42	20230609	21550	31.79	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
32	20230922	101127	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28000	100	2	0.36	956845900	34048	23.30	27500	28650	27350	36250	19550	27900	28107.80	0.00	0	-1258	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4586	22.86	7.69	12	0.21	1225.00	3642.00	53000	20230609	-47.17	21550	20230726	29.93	53000	-47.17	20230609	21550	29.93	20230726	53000	-47.17	20230609	21550	29.93	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
33	20230922	091128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28200	300	2	1.08	255663450	9239	6.32	27500	28350	27350	36250	19550	27900	27650.31	0.00	0	520	29566	28732	28266	27432	26966	28500	27200	16	8350	100	19530	50	1	16378260	4619	23.02	7.74	12	0.06	1225.00	3642.00	53000	20230609	-46.79	21550	20230726	30.86	53000	-46.79	20230609	21550	30.86	20230726	53000	-46.79	20230609	21550	30.86	20230726	1.47	N	439090	100	16 억		0	N	N	0	N	00	N
34	20230921	161125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27900	-1450	5	-4.94	4023055050	142438	108.04	29050	29100	27800	38150	20550	29350	28245.61	0.00	0	7251	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4570	22.78	7.66	12	0.87	1225.00	3642.00	53000	20230609	-47.36	21550	20230726	29.47	53000	-47.36	20230609	21550	29.47	20230726	53000	-47.36	20230609	21550	29.47	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
35	20230921	151116	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	27850	-1500	5	-5.11	3800205700	134440	101.97	29050	29100	27800	38150	20550	29350	28266.89	0.00	0	6150	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4561	22.73	7.65	12	0.82	1225.00	3642.00	53000	20230609	-47.45	21550	20230726	29.23	53000	-47.45	20230609	21550	29.23	20230726	53000	-47.45	20230609	21550	29.23	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
36	20230921	141120	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28250	-1100	5	-3.75	2836955350	100113	75.94	29050	29100	28050	38150	20550	29350	28337.48	0.00	0	6265	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4627	23.06	7.76	12	0.61	1225.00	3642.00	53000	20230609	-46.70	21550	20230726	31.09	53000	-46.70	20230609	21550	31.09	20230726	53000	-46.70	20230609	21550	31.09	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
37	20230921	131121	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28100	-1250	5	-4.26	2652994900	93598	71.00	29050	29100	28050	38150	20550	29350	28344.51	0.00	0	4705	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4602	22.94	7.72	12	0.57	1225.00	3642.00	53000	20230609	-46.98	21550	20230726	30.39	53000	-46.98	20230609	21550	30.39	20230726	53000	-46.98	20230609	21550	30.39	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
38	20230921	121111	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28100	-1250	5	-4.26	2348727050	82772	62.78	29050	29100	28050	38150	20550	29350	28375.81	0.00	0	5429	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4602	22.94	7.72	12	0.51	1225.00	3642.00	53000	20230609	-46.98	21550	20230726	30.39	53000	-46.98	20230609	21550	30.39	20230726	53000	-46.98	20230609	21550	30.39	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
39	20230921	111135	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28250	-1100	5	-3.75	2130984750	75038	56.92	29050	29100	28050	38150	20550	29350	28398.68	0.00	0	5722	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4627	23.06	7.76	12	0.46	1225.00	3642.00	53000	20230609	-46.70	21550	20230726	31.09	53000	-46.70	20230609	21550	31.09	20230726	53000	-46.70	20230609	21550	31.09	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
40	20230921	101112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28200	-1150	5	-3.92	1516729750	53235	40.38	29050	29100	28100	38150	20550	29350	28491.13	0.00	0	3926	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4619	23.02	7.74	12	0.33	1225.00	3642.00	53000	20230609	-46.79	21550	20230726	30.86	53000	-46.79	20230609	21550	30.86	20230726	53000	-46.79	20230609	21550	30.86	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
41	20230921	091112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28500	-850	5	-2.90	716579350	25084	19.03	29050	29100	28100	38150	20550	29350	28567.03	0.00	0	534	30783	30066	29583	28866	28383	29825	28625	16	8800	100	20540	50	1	16378260	4668	23.27	7.83	12	0.15	1225.00	3642.00	53000	20230609	-46.23	21550	20230726	32.25	53000	-46.23	20230609	21550	32.25	20230726	53000	-46.23	20230609	21550	32.25	20230726	1.48	N	439090	100	16 억		0	N	N	0	N	00	N
42	20230920	161125	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29350	-750	5	-2.49	3764577600	127991	58.89	30300	30300	29100	39100	21100	30100	29412.95	0.00	0	-595	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4807	23.96	8.06	12	0.78	1225.00	3642.00	53000	20230609	-44.62	21550	20230726	36.19	53000	-44.62	20230609	21550	36.19	20230726	53000	-44.62	20230609	21550	36.19	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
43	20230920	151054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29300	-800	5	-2.66	3550188300	120677	55.53	30300	30300	29100	39100	21100	30100	29418.83	0.00	0	-822	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4799	23.92	8.05	12	0.74	1225.00	3642.00	53000	20230609	-44.72	21550	20230726	35.96	53000	-44.72	20230609	21550	35.96	20230726	53000	-44.72	20230609	21550	35.96	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
44	20230920	141112	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29250	-850	5	-2.82	3027397450	102871	47.33	30300	30300	29100	39100	21100	30100	29428.95	0.00	0	-1146	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4791	23.88	8.03	12	0.63	1225.00	3642.00	53000	20230609	-44.81	21550	20230726	35.73	53000	-44.81	20230609	21550	35.73	20230726	53000	-44.81	20230609	21550	35.73	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
45	20230920	131105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29250	-850	5	-2.82	2690850250	91359	42.04	30300	30300	29100	39100	21100	30100	29453.46	0.00	0	-824	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4791	23.88	8.03	12	0.56	1225.00	3642.00	53000	20230609	-44.81	21550	20230726	35.73	53000	-44.81	20230609	21550	35.73	20230726	53000	-44.81	20230609	21550	35.73	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
46	20230920	121103	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29250	-850	5	-2.82	2490158250	84498	38.88	30300	30300	29100	39100	21100	30100	29469.89	0.00	0	-908	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4791	23.88	8.03	12	0.52	1225.00	3642.00	53000	20230609	-44.81	21550	20230726	35.73	53000	-44.81	20230609	21550	35.73	20230726	53000	-44.81	20230609	21550	35.73	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
47	20230920	111113	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29150	-950	5	-3.16	2318809400	78629	36.18	30300	30300	29100	39100	21100	30100	29490.37	0.00	0	-525	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4774	23.80	8.00	12	0.48	1225.00	3642.00	53000	20230609	-45.00	21550	20230726	35.27	53000	-45.00	20230609	21550	35.27	20230726	53000	-45.00	20230609	21550	35.27	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
48	20230920	101049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29200	-900	5	-2.99	1644359300	55503	25.54	30300	30300	29100	39100	21100	30100	29626.34	0.00	0	-588	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4782	23.84	8.02	12	0.34	1225.00	3642.00	53000	20230609	-44.91	21550	20230726	35.50	53000	-44.91	20230609	21550	35.50	20230726	53000	-44.91	20230609	21550	35.50	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
49	20230920	091102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29800	-300	5	-1.00	396652300	13272	6.11	30300	30300	29700	39100	21100	30100	29886.11	0.00	0	1309	32400	31250	30650	29500	28900	30950	29200	16	9000	100	21070	50	1	16378260	4881	24.33	8.18	12	0.08	1225.00	3642.00	53000	20230609	-43.77	21550	20230726	38.28	53000	-43.77	20230609	21550	38.28	20230726	53000	-43.77	20230609	21550	38.28	20230726	1.44	N	439090	100	16 억		0	N	N	0	N	00	N
50	20230919	161059	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30100	-1300	5	-4.14	6586162600	214903	41.30	31650	31800	30050	40800	22000	31400	30647.62	0.00	0	-5923	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	4930	24.57	8.26	12	1.31	1225.00	3642.00	53000	20230609	-43.21	21550	20230726	39.68	53000	-43.21	20230609	21550	39.68	20230726	53000	-43.21	20230609	21550	39.68	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
51	20230919	151101	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30100	-1300	5	-4.14	6319215400	206037	39.60	31650	31800	30050	40800	22000	31400	30669.46	0.00	0	-5542	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	4930	24.57	8.26	12	1.26	1225.00	3642.00	53000	20230609	-43.21	21550	20230726	39.68	53000	-43.21	20230609	21550	39.68	20230726	53000	-43.21	20230609	21550	39.68	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
52	20230919	141104	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30150	-1250	5	-3.98	5775933800	187999	36.13	31650	31800	30100	40800	22000	31400	30722.37	0.00	0	-1876	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	4938	24.61	8.28	12	1.15	1225.00	3642.00	53000	20230609	-43.11	21550	20230726	39.91	53000	-43.11	20230609	21550	39.91	20230726	53000	-43.11	20230609	21550	39.91	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
53	20230919	131042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30450	-950	5	-3.03	5100586450	165670	31.84	31650	31800	30250	40800	22000	31400	30786.76	0.00	0	-603	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	4987	24.86	8.36	12	1.01	1225.00	3642.00	53000	20230609	-42.55	21550	20230726	41.30	53000	-42.55	20230609	21550	41.30	20230726	53000	-42.55	20230609	21550	41.30	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
54	20230919	121058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30400	-1000	5	-3.18	4641125500	150555	28.94	31650	31800	30250	40800	22000	31400	30825.88	0.00	0	-559	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	4979	24.82	8.35	12	0.92	1225.00	3642.00	53000	20230609	-42.64	21550	20230726	41.07	53000	-42.64	20230609	21550	41.07	20230726	53000	-42.64	20230609	21550	41.07	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
55	20230919	111105	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30550	-850	5	-2.71	3997049400	129348	24.86	31650	31800	30300	40800	22000	31400	30900.61	0.00	0	208	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	5004	24.94	8.39	12	0.79	1225.00	3642.00	53000	20230609	-42.36	21550	20230726	41.76	53000	-42.36	20230609	21550	41.76	20230726	53000	-42.36	20230609	21550	41.76	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
56	20230919	101057	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30650	-750	5	-2.39	3520725200	113765	21.87	31650	31800	30300	40800	22000	31400	30946.41	0.00	0	-1502	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	5020	25.02	8.42	12	0.69	1225.00	3642.00	53000	20230609	-42.17	21550	20230726	42.23	53000	-42.17	20230609	21550	42.23	20230726	53000	-42.17	20230609	21550	42.23	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
57	20230919	091055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30900	-500	5	-1.59	1401279200	44841	8.62	31650	31800	30800	40800	22000	31400	31249.16	0.00	0	-3870	33200	32300	31700	30800	30200	32750	31250	16	9400	100	21980	50	1	16378260	5061	25.22	8.48	12	0.27	1225.00	3642.00	53000	20230609	-41.70	21550	20230726	43.39	53000	-41.70	20230609	21550	43.39	20230726	53000	-41.70	20230609	21550	43.39	20230726	1.46	N	439090	100	16 억		0	N	N	0	N	00	N
58	20230918	161102	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31400	150	2	0.48	16106970250	506392	189.83	31300	32600	31100	40600	21900	31250	31814.76	0.15	0	-41746	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5143	25.63	8.62	12	3.09	1225.00	3642.00	53000	20230609	-40.75	21550	20230726	45.71	53000	-40.75	20230609	21550	45.71	20230726	53000	-40.75	20230609	21550	45.71	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
59	20230918	151056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31500	250	2	0.80	15469817650	486116	182.22	31300	32600	31100	40600	21900	31250	31823.48	0.15	0	-40975	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5159	25.71	8.65	12	2.97	1225.00	3642.00	53000	20230609	-40.57	21550	20230726	46.17	53000	-40.57	20230609	21550	46.17	20230726	53000	-40.57	20230609	21550	46.17	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
60	20230918	141122	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31450	200	2	0.64	14801101200	464857	174.26	31300	32600	31100	40600	21900	31250	31840.30	0.15	0	-41233	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5151	25.67	8.64	12	2.84	1225.00	3642.00	53000	20230609	-40.66	21550	20230726	45.94	53000	-40.66	20230609	21550	45.94	20230726	53000	-40.66	20230609	21550	45.94	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
61	20230918	131055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31400	150	2	0.48	13746625550	431225	161.65	31300	32600	31100	40600	21900	31250	31878.29	0.15	0	-41580	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5143	25.63	8.62	12	2.63	1225.00	3642.00	53000	20230609	-40.75	21550	20230726	45.71	53000	-40.75	20230609	21550	45.71	20230726	53000	-40.75	20230609	21550	45.71	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
62	20230918	121106	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31650	400	2	1.28	12665706150	396876	148.77	31300	32600	31100	40600	21900	31250	31913.75	0.15	0	-40857	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5184	25.84	8.69	12	2.42	1225.00	3642.00	53000	20230609	-40.28	21550	20230726	46.87	53000	-40.28	20230609	21550	46.87	20230726	53000	-40.28	20230609	21550	46.87	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
63	20230918	111042	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32100	850	2	2.72	11201888550	350807	131.50	31300	32600	31100	40600	21900	31250	31932.05	0.15	0	-37828	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5257	26.20	8.81	12	2.14	1225.00	3642.00	53000	20230609	-39.43	21550	20230726	48.96	53000	-39.43	20230609	21550	48.96	20230726	53000	-39.43	20230609	21550	48.96	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
64	20230918	101037	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31750	500	2	1.60	6277393350	197619	74.08	31300	32350	31100	40600	21900	31250	31765.51	0.15	0	-20278	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5200	25.92	8.72	12	1.21	1225.00	3642.00	53000	20230609	-40.09	21550	20230726	47.33	53000	-40.09	20230609	21550	47.33	20230726	53000	-40.09	20230609	21550	47.33	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
65	20230918	091045	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	0	3	0.00	1292883700	41124	15.42	31300	31850	31200	40600	21900	31250	31439.33	0.15	0	-4841	32283	31766	30983	30466	29683	32025	30725	16	9350	100	21870	50	1	16378260	5118	25.51	8.58	12	0.25	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	1.43	N	439090	100	16 억		25037	N	N	0	N	00	N
66	20230915	161051	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	800	2	2.63	8155271900	262727	147.99	30300	31500	30200	39550	21350	30450	31042.33	0.00	0	26534	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5118	25.51	8.58	12	1.60	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
67	20230915	151048	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	750	2	2.46	7880655350	253935	143.03	30300	31500	30200	39550	21350	30450	31036.02	0.00	0	26903	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5110	25.47	8.57	12	1.55	1225.00	3642.00	53000	20230609	-41.13	21550	20230726	44.78	53000	-41.13	20230609	21550	44.78	20230726	53000	-41.13	20230609	21550	44.78	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
68	20230915	141055	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	800	2	2.63	7010706250	225983	127.29	30300	31500	30200	39550	21350	30450	31025.23	0.00	0	24135	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5118	25.51	8.58	12	1.38	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
69	20230915	131041	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	750	2	2.46	6338329950	204478	115.18	30300	31500	30200	39550	21350	30450	30999.80	0.00	0	20570	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5110	25.47	8.57	12	1.25	1225.00	3642.00	53000	20230609	-41.13	21550	20230726	44.78	53000	-41.13	20230609	21550	44.78	20230726	53000	-41.13	20230609	21550	44.78	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
70	20230915	121048	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	800	2	2.63	5246677300	169658	95.56	30300	31400	30200	39550	21350	30450	30927.31	0.00	0	16465	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5118	25.51	8.58	12	1.04	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
71	20230915	111058	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31100	650	2	2.13	4259558050	137928	77.69	30300	31400	30200	39550	21350	30450	30885.05	0.00	0	8417	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5094	25.39	8.54	12	0.84	1225.00	3642.00	53000	20230609	-41.32	21550	20230726	44.32	53000	-41.32	20230609	21550	44.32	20230726	53000	-41.32	20230609	21550	44.32	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
72	20230915	101056	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30750	300	2	0.99	2897476200	94186	53.05	30300	31150	30200	39550	21350	30450	30766.08	0.00	0	6843	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5036	25.10	8.44	12	0.58	1225.00	3642.00	53000	20230609	-41.98	21550	20230726	42.69	53000	-41.98	20230609	21550	42.69	20230726	53000	-41.98	20230609	21550	42.69	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
73	20230915	091044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30700	250	2	0.82	768498250	25146	14.16	30300	30850	30200	39550	21350	30450	30565.18	0.00	0	1330	31316	30882	30116	29682	28916	31100	29900	16	9100	100	21310	50	1	16378260	5028	25.06	8.43	12	0.15	1225.00	3642.00	53000	20230609	-42.08	21550	20230726	42.46	53000	-42.08	20230609	21550	42.46	20230726	53000	-42.08	20230609	21550	42.46	20230726	1.45	N	439090	100	16 억		0	N	N	0	N	00	N
74	20230914	161054	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30450	550	2	1.84	5177920950	172584	26.56	29750	30550	29350	38850	20950	29900	30002.12	0.00	0	11330	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4987	24.86	8.36	12	1.05	1225.00	3642.00	53000	20230609	-42.55	21550	20230726	41.30	53000	-42.55	20230609	21550	41.30	20230726	53000	-42.55	20230609	21550	41.30	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
75	20230914	151018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30350	450	2	1.51	4639429800	154903	23.83	29750	30500	29350	38850	20950	29900	29950.68	0.00	0	10217	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4971	24.78	8.33	12	0.95	1225.00	3642.00	53000	20230609	-42.74	21550	20230726	40.84	53000	-42.74	20230609	21550	40.84	20230726	53000	-42.74	20230609	21550	40.84	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
76	20230914	141049	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30150	250	2	0.84	3589901750	120056	18.47	29750	30500	29350	38850	20950	29900	29901.90	0.00	0	1897	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4938	24.61	8.28	12	0.73	1225.00	3642.00	53000	20230609	-43.11	21550	20230726	39.91	53000	-43.11	20230609	21550	39.91	20230726	53000	-43.11	20230609	21550	39.91	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
77	20230914	131024	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30050	150	2	0.50	3169195150	106059	16.32	29750	30500	29350	38850	20950	29900	29881.36	0.00	0	-218	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4922	24.53	8.25	12	0.65	1225.00	3642.00	53000	20230609	-43.30	21550	20230726	39.44	53000	-43.30	20230609	21550	39.44	20230726	53000	-43.30	20230609	21550	39.44	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
78	20230914	121034	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30050	150	2	0.50	2975863000	99606	15.33	29750	30500	29350	38850	20950	29900	29876.25	0.00	0	-1545	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4922	24.53	8.25	12	0.61	1225.00	3642.00	53000	20230609	-43.30	21550	20230726	39.44	53000	-43.30	20230609	21550	39.44	20230726	53000	-43.30	20230609	21550	39.44	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
79	20230914	111026	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29950	50	2	0.17	2473373300	82868	12.75	29750	30500	29350	38850	20950	29900	29846.89	0.00	0	922	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4905	24.45	8.22	12	0.51	1225.00	3642.00	53000	20230609	-43.49	21550	20230726	38.98	53000	-43.49	20230609	21550	38.98	20230726	53000	-43.49	20230609	21550	38.98	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
80	20230914	101020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29550	-350	5	-1.17	1711712600	57183	8.80	29750	30500	29550	38850	20950	29900	29934.18	0.00	0	-2061	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4840	24.12	8.11	12	0.35	1225.00	3642.00	53000	20230609	-44.25	21550	20230726	37.12	53000	-44.25	20230609	21550	37.12	20230726	53000	-44.25	20230609	21550	37.12	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
81	20230914	091038	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30150	250	2	0.84	345590900	11566	1.78	29750	30150	29750	38850	20950	29900	29879.17	0.00	0	-966	34900	32400	31100	28600	27300	31750	27950	16	8950	100	20930	50	1	16378260	4938	24.61	8.28	12	0.07	1225.00	3642.00	53000	20230609	-43.11	21550	20230726	39.91	53000	-43.11	20230609	21550	39.91	20230726	53000	-43.11	20230609	21550	39.91	20230726	1.32	N	439090	100	16 억		0	N	N	0	N	00	N
82	20230913	161044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29900	-950	5	-3.08	20207869500	640037	113.20	30700	33600	29800	40100	21600	30850	31574.27	0.00	0	-7689	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	4897	24.41	8.21	12	3.91	1225.00	3642.00	53000	20230609	-43.58	21550	20230726	38.75	53000	-43.58	20230609	21550	38.75	20230726	53000	-43.58	20230609	21550	38.75	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
83	20230913	151035	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30050	-800	5	-2.59	19457955500	614978	108.77	30700	33600	30000	40100	21600	30850	31640.53	0.00	0	-7636	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	4922	24.53	8.25	12	3.75	1225.00	3642.00	53000	20230609	-43.30	21550	20230726	39.44	53000	-43.30	20230609	21550	39.44	20230726	53000	-43.30	20230609	21550	39.44	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
84	20230913	141044	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30300	-550	5	-1.78	18140331450	571282	101.04	30700	33600	30000	40100	21600	30850	31754.27	0.00	0	-8620	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	4963	24.73	8.32	12	3.49	1225.00	3642.00	53000	20230609	-42.83	21550	20230726	40.60	53000	-42.83	20230609	21550	40.60	20230726	53000	-42.83	20230609	21550	40.60	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
85	20230913	131013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30100	-750	5	-2.43	17547235050	551697	97.58	30700	33600	30000	40100	21600	30850	31806.53	0.00	0	-9494	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	4930	24.57	8.26	12	3.37	1225.00	3642.00	53000	20230609	-43.21	21550	20230726	39.68	53000	-43.21	20230609	21550	39.68	20230726	53000	-43.21	20230609	21550	39.68	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
86	20230913	121039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30750	-100	5	-0.32	15989621250	500385	88.50	30700	33600	30600	40100	21600	30850	31955.40	0.00	0	-8564	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	5036	25.10	8.44	12	3.06	1225.00	3642.00	53000	20230609	-41.98	21550	20230726	42.69	53000	-41.98	20230609	21550	42.69	20230726	53000	-41.98	20230609	21550	42.69	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
87	20230913	111039	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	400	2	1.30	14443604500	450319	79.65	30700	33600	30600	40100	21600	30850	32075.10	0.00	0	-8485	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	5118	25.51	8.58	12	2.75	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
88	20230913	101023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31750	900	2	2.92	12093945550	375498	66.41	30700	33600	30600	40100	21600	30850	32209.00	0.00	0	-8707	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	5200	25.92	8.72	12	2.29	1225.00	3642.00	53000	20230609	-40.09	21550	20230726	47.33	53000	-40.09	20230609	21550	47.33	20230726	53000	-40.09	20230609	21550	47.33	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
89	20230913	091015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31500	650	2	2.11	1148279600	36665	6.48	30700	31700	30700	40100	21600	30850	31322.60	0.00	0	-4170	34516	32682	31466	29632	28416	32075	29025	16	9250	100	21590	50	1	16378260	5159	25.71	8.65	12	0.22	1225.00	3642.00	53000	20230609	-40.57	21550	20230726	46.17	53000	-40.57	20230609	21550	46.17	20230726	53000	-40.57	20230609	21550	46.17	20230726	0.95	N	439090	100	16 억		0	N	N	0	N	00	N
90	20230912	161013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30850	-2700	5	-8.05	17865049150	559325	25.39	32300	33300	30250	43600	23500	33550	31938.56	0.00	0	1781	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5053	25.18	8.47	12	3.42	1225.00	3642.00	53000	20230609	-41.79	21550	20230726	43.16	53000	-41.79	20230609	21550	43.16	20230726	53000	-41.79	20230609	21550	43.16	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
91	20230912	151023	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30500	-3050	5	-9.09	17116244850	534973	24.28	32300	33300	30250	43600	23500	33550	31992.15	0.00	0	-2390	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	4995	24.90	8.37	12	3.27	1225.00	3642.00	53000	20230609	-42.45	21550	20230726	41.53	53000	-42.45	20230609	21550	41.53	20230726	53000	-42.45	20230609	21550	41.53	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
92	20230912	141020	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31050	-2500	5	-7.45	15660331150	487662	22.14	32300	33300	30700	43600	23500	33550	32110.60	0.00	0	-1814	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5085	25.35	8.53	12	2.98	1225.00	3642.00	53000	20230609	-41.42	21550	20230726	44.08	53000	-41.42	20230609	21550	44.08	20230726	53000	-41.42	20230609	21550	44.08	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
93	20230912	131006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31250	-2300	5	-6.86	14023464150	434945	19.74	32300	33300	31100	43600	23500	33550	32239.39	0.00	0	683	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5118	25.51	8.58	12	2.66	1225.00	3642.00	53000	20230609	-41.04	21550	20230726	45.01	53000	-41.04	20230609	21550	45.01	20230726	53000	-41.04	20230609	21550	45.01	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
94	20230912	121008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	-2200	5	-6.56	13107196500	405615	18.41	32300	33300	31250	43600	23500	33550	32311.81	0.00	0	-236	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5135	25.59	8.61	12	2.48	1225.00	3642.00	53000	20230609	-40.85	21550	20230726	45.48	53000	-40.85	20230609	21550	45.48	20230726	53000	-40.85	20230609	21550	45.48	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
95	20230912	111016	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31700	-1850	5	-5.51	11785024050	363712	16.51	32300	33300	31550	43600	23500	33550	32399.42	0.00	0	691	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5192	25.88	8.70	12	2.22	1225.00	3642.00	53000	20230609	-40.19	21550	20230726	47.10	53000	-40.19	20230609	21550	47.10	20230726	53000	-40.19	20230609	21550	47.10	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
96	20230912	101003	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32300	-1250	5	-3.73	9649404500	296834	13.47	32300	33300	32000	43600	23500	33550	32504.79	0.00	0	3244	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5290	26.37	8.87	12	1.81	1225.00	3642.00	53000	20230609	-39.06	21550	20230726	49.88	53000	-39.06	20230609	21550	49.88	20230726	53000	-39.06	20230609	21550	49.88	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
97	20230912	091027	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32600	-950	5	-2.83	3617088850	111928	5.08	32300	32850	32000	43600	23500	33550	32306.87	0.00	0	10341	38883	36216	32733	30066	26583	37550	31400	16	10050	100	23480	50	1	16378260	5339	26.61	8.95	12	0.68	1225.00	3642.00	53000	20230609	-38.49	21550	20230726	51.28	53000	-38.49	20230609	21550	51.28	20230726	53000	-38.49	20230609	21550	51.28	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
98	20230911	161006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33550	4300	2	14.70	69839123300	2140545	459.04	29250	35400	29250	38000	20500	29250	32625.80	0.00	0	-8222	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	5495	27.39	9.21	12	13.07	1225.00	3642.00	53000	20230609	-36.70	21550	20230726	55.68	53000	-36.70	20230609	21550	55.68	20230726	53000	-36.70	20230609	21550	55.68	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
99	20230911	151007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33700	4450	2	15.21	65000451450	1996620	428.18	29250	35400	29250	38000	20500	29250	32555.75	0.00	0	-13558	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	5519	27.51	9.25	12	12.19	1225.00	3642.00	53000	20230609	-36.42	21550	20230726	56.38	53000	-36.42	20230609	21550	56.38	20230726	53000	-36.42	20230609	21550	56.38	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
100	20230911	141018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30450	1200	2	4.10	17033746000	562450	120.62	29250	31150	29250	38000	20500	29250	30285.47	0.00	0	-16615	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	4987	24.86	8.36	12	3.43	1225.00	3642.00	53000	20230609	-42.55	21550	20230726	41.30	53000	-42.55	20230609	21550	41.30	20230726	53000	-42.55	20230609	21550	41.30	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
101	20230911	130950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30550	1300	2	4.44	14104573300	465897	99.91	29250	31150	29250	38000	20500	29250	30274.69	0.00	0	-16536	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	5004	24.94	8.39	12	2.84	1225.00	3642.00	53000	20230609	-42.36	21550	20230726	41.76	53000	-42.36	20230609	21550	41.76	20230726	53000	-42.36	20230609	21550	41.76	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
102	20230911	121008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	30300	1050	2	3.59	7856776950	262295	56.25	29250	30600	29250	38000	20500	29250	29954.80	0.00	0	-12077	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	4963	24.73	8.32	12	1.60	1225.00	3642.00	53000	20230609	-42.83	21550	20230726	40.60	53000	-42.83	20230609	21550	40.60	20230726	53000	-42.83	20230609	21550	40.60	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
103	20230911	110950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29600	350	2	1.20	6392870550	213586	45.80	29250	30600	29250	38000	20500	29250	29932.11	0.00	0	-11546	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	4848	24.16	8.13	12	1.30	1225.00	3642.00	53000	20230609	-44.15	21550	20230726	37.35	53000	-44.15	20230609	21550	37.35	20230726	53000	-44.15	20230609	21550	37.35	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
104	20230911	100950	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29750	500	2	1.71	5672873800	189276	40.59	29250	30600	29250	38000	20500	29250	29972.61	0.00	0	-10777	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	4873	24.29	8.17	12	1.16	1225.00	3642.00	53000	20230609	-43.87	21550	20230726	38.05	53000	-43.87	20230609	21550	38.05	20230726	53000	-43.87	20230609	21550	38.05	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
105	20230911	090947	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29550	300	2	1.03	1154660400	39059	8.38	29250	29750	29250	38000	20500	29250	29564.43	0.00	0	-5607	30383	29816	29233	28666	28083	29525	28375	16	8750	100	20470	50	1	16378260	4840	24.12	8.11	12	0.24	1225.00	3642.00	53000	20230609	-44.25	21550	20230726	37.12	53000	-44.25	20230609	21550	37.12	20230726	53000	-44.25	20230609	21550	37.12	20230726	0.73	N	439090	100	16 억		0	N	N	0	N	00	N
106	20230908	161013	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29250	-1950	5	-6.25	13449840550	460521	233.72	29550	29800	28650	40550	21850	31200	29204.75	0.00	0	12573	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4791	23.88	8.03	12	2.81	1225.00	3642.00	53000	20230609	-44.81	21550	20230726	35.73	53000	-44.81	20230609	21550	35.73	20230726	53000	-44.81	20230609	21550	35.73	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
107	20230908	151015	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29200	-2000	5	-6.41	12657112200	433418	219.96	29550	29800	28650	40550	21850	31200	29202.08	0.00	0	11040	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4782	23.84	8.02	12	2.65	1225.00	3642.00	53000	20230609	-44.91	21550	20230726	35.50	53000	-44.91	20230609	21550	35.50	20230726	53000	-44.91	20230609	21550	35.50	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
108	20230908	141003	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	28700	-2500	5	-8.01	10894202400	372561	189.08	29550	29800	28650	40550	21850	31200	29240.32	0.00	0	7923	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4701	23.43	7.88	12	2.27	1225.00	3642.00	53000	20230609	-45.85	21550	20230726	33.18	53000	-45.85	20230609	21550	33.18	20230726	53000	-45.85	20230609	21550	33.18	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
109	20230908	131012	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29100	-2100	5	-6.73	9184395600	313424	159.07	29550	29800	29000	40550	21850	31200	29302.19	0.00	0	6847	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4766	23.76	7.99	12	1.91	1225.00	3642.00	53000	20230609	-45.09	21550	20230726	35.03	53000	-45.09	20230609	21550	35.03	20230726	53000	-45.09	20230609	21550	35.03	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
110	20230908	121025	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29050	-2150	5	-6.89	7933534150	270495	137.28	29550	29800	29050	40550	21850	31200	29328.28	0.00	0	8112	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4758	23.71	7.98	12	1.65	1225.00	3642.00	53000	20230609	-45.19	21550	20230726	34.80	53000	-45.19	20230609	21550	34.80	20230726	53000	-45.19	20230609	21550	34.80	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
111	20230908	111018	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29250	-1950	5	-6.25	6944066050	236525	120.04	29550	29800	29050	40550	21850	31200	29357.12	0.00	0	8216	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4791	23.88	8.03	12	1.44	1225.00	3642.00	53000	20230609	-44.81	21550	20230726	35.73	53000	-44.81	20230609	21550	35.73	20230726	53000	-44.81	20230609	21550	35.73	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
112	20230908	101011	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29150	-2050	5	-6.57	5391458950	183600	93.18	29550	29800	29050	40550	21850	31200	29363.21	0.00	0	7186	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4774	23.80	8.00	12	1.12	1225.00	3642.00	53000	20230609	-45.00	21550	20230726	35.27	53000	-45.00	20230609	21550	35.27	20230726	53000	-45.00	20230609	21550	35.27	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
113	20230908	091019	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	29700	-1500	5	-4.81	2878753850	97955	49.71	29550	29800	29100	40550	21850	31200	29384.77	0.00	0	7906	33766	32482	31816	30532	29866	32150	30200	16	9350	100	21840	50	1	16378260	4864	24.24	8.15	12	0.60	1225.00	3642.00	53000	20230609	-43.96	21550	20230726	37.82	53000	-43.96	20230609	21550	37.82	20230726	53000	-43.96	20230609	21550	37.82	20230726	0.74	N	439090	100	16 억		0	N	N	0	N	00	N
114	20230907	160959	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31200	-1350	5	-4.15	6101209400	191552	97.35	32500	33100	31150	42300	22800	32550	31851.97	0.00	0	618	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5110	25.47	8.57	12	1.17	1225.00	3642.00	53000	20230609	-41.13	21550	20230726	44.78	53000	-41.13	20230609	21550	44.78	20230726	53000	-41.13	20230609	21550	44.78	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
115	20230907	151004	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31350	-1200	5	-3.69	5836268150	183093	93.05	32500	33100	31150	42300	22800	32550	31875.77	0.00	0	501	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5135	25.59	8.61	12	1.12	1225.00	3642.00	53000	20230609	-40.85	21550	20230726	45.48	53000	-40.85	20230609	21550	45.48	20230726	53000	-40.85	20230609	21550	45.48	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
116	20230907	141004	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31300	-1250	5	-3.84	5523979400	173126	87.98	32500	33100	31150	42300	22800	32550	31907.07	0.00	0	440	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5126	25.55	8.59	12	1.06	1225.00	3642.00	53000	20230609	-40.94	21550	20230726	45.24	53000	-40.94	20230609	21550	45.24	20230726	53000	-40.94	20230609	21550	45.24	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
117	20230907	130958	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31600	-950	5	-2.92	5000731950	156470	79.52	32500	33100	31150	42300	22800	32550	31959.48	0.00	0	-132	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5176	25.80	8.68	12	0.96	1225.00	3642.00	53000	20230609	-40.38	21550	20230726	46.64	53000	-40.38	20230609	21550	46.64	20230726	53000	-40.38	20230609	21550	46.64	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
118	20230907	121014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31550	-1000	5	-3.07	4836077700	151265	76.87	32500	33100	31150	42300	22800	32550	31970.69	0.00	0	-122	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5167	25.76	8.66	12	0.92	1225.00	3642.00	53000	20230609	-40.47	21550	20230726	46.40	53000	-40.47	20230609	21550	46.40	20230726	53000	-40.47	20230609	21550	46.40	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
119	20230907	111001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	31600	-950	5	-2.92	4642042000	145137	73.76	32500	33100	31150	42300	22800	32550	31983.65	0.00	0	-322	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5176	25.80	8.68	12	0.89	1225.00	3642.00	53000	20230609	-40.38	21550	20230726	46.64	53000	-40.38	20230609	21550	46.64	20230726	53000	-40.38	20230609	21550	46.64	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
120	20230907	101002	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32550	0	3	0.00	3154913750	99183	50.41	32500	32600	31150	42300	22800	32550	31808.61	0.00	0	1439	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5331	26.57	8.94	12	0.61	1225.00	3642.00	53000	20230609	-38.58	21550	20230726	51.04	53000	-38.58	20230609	21550	51.04	20230726	53000	-38.58	20230609	21550	51.04	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
121	20230907	091017	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32200	-350	5	-1.08	354798000	10985	5.58	32500	32550	32150	42300	22800	32550	32297.14	0.00	0	-1295	34216	33382	32916	32082	31616	33150	31850	16	9750	100	22780	50	1	16378260	5274	26.29	8.84	12	0.07	1225.00	3642.00	53000	20230609	-39.25	21550	20230726	49.42	53000	-39.25	20230609	21550	49.42	20230726	53000	-39.25	20230609	21550	49.42	20230726	0.75	N	439090	100	16 억		0	N	N	0	N	00	N
122	20230906	161001	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32550	200	2	0.62	6306366350	191542	133.11	32850	33750	32450	42050	22650	32350	32924.97	0.00	0	1027	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5331	26.57	8.94	12	1.17	1225.00	3642.00	53000	20230609	-38.58	21550	20230726	51.04	53000	-38.58	20230609	21550	51.04	20230726	53000	-38.58	20230609	21550	51.04	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
123	20230906	151007	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32550	200	2	0.62	6016706400	182631	126.92	32850	33750	32450	42050	22650	32350	32945.28	0.00	0	-198	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5331	26.57	8.94	12	1.12	1225.00	3642.00	53000	20230609	-38.58	21550	20230726	51.04	53000	-38.58	20230609	21550	51.04	20230726	53000	-38.58	20230609	21550	51.04	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
124	20230906	141008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32800	450	2	1.39	5391369350	163446	113.59	32850	33750	32500	42050	22650	32350	32986.44	0.00	0	633	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5372	26.78	9.01	12	1.00	1225.00	3642.00	53000	20230609	-38.11	21550	20230726	52.20	53000	-38.11	20230609	21550	52.20	20230726	53000	-38.11	20230609	21550	52.20	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
125	20230906	130953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32700	350	2	1.08	5170545500	156713	108.91	32850	33750	32500	42050	22650	32350	32994.58	0.00	0	633	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5356	26.69	8.98	12	0.96	1225.00	3642.00	53000	20230609	-38.30	21550	20230726	51.74	53000	-38.30	20230609	21550	51.74	20230726	53000	-38.30	20230609	21550	51.74	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
126	20230906	121008	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33000	650	2	2.01	4709669950	142684	99.16	32850	33750	32500	42050	22650	32350	33008.66	0.00	0	1065	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5405	26.94	9.06	12	0.87	1225.00	3642.00	53000	20230609	-37.74	21550	20230726	53.13	53000	-37.74	20230609	21550	53.13	20230726	53000	-37.74	20230609	21550	53.13	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
127	20230906	111014	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33100	750	2	2.32	4406926700	133503	92.78	32850	33750	32500	42050	22650	32350	33010.97	0.00	0	1848	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5421	27.02	9.09	12	0.82	1225.00	3642.00	53000	20230609	-37.55	21550	20230726	53.60	53000	-37.55	20230609	21550	53.60	20230726	53000	-37.55	20230609	21550	53.60	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
128	20230906	100951	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33050	700	2	2.16	3552340800	107590	74.77	32850	33750	32500	42050	22650	32350	33018.68	0.00	0	37	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5413	26.98	9.07	12	0.66	1225.00	3642.00	53000	20230609	-37.64	21550	20230726	53.36	53000	-37.64	20230609	21550	53.36	20230726	53000	-37.64	20230609	21550	53.36	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
129	20230906	090952	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32850	500	2	1.55	406902300	12397	8.62	32850	33050	32600	42050	22650	32350	32830.71	0.00	0	2451	33650	33000	32600	31950	31550	32800	31750	16	9700	100	22640	50	1	16378260	5380	26.82	9.02	12	0.08	1225.00	3642.00	53000	20230609	-38.02	21550	20230726	52.44	53000	-38.02	20230609	21550	52.44	20230726	53000	-38.02	20230609	21550	52.44	20230726	0.78	N	439090	100	16 억		0	N	N	0	N	00	N
130	20230905	160952	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32350	-250	5	-0.77	4523373850	138453	56.94	32550	33250	32200	42350	22850	32600	32672.23	0.00	0	-1058	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5298	26.41	8.88	12	0.85	1225.00	3642.00	53000	20230609	-38.96	21550	20230726	50.12	53000	-38.96	20230609	21550	50.12	20230726	53000	-38.96	20230609	21550	50.12	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
131	20230905	151006	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32450	-150	5	-0.46	4145198350	126781	52.14	32550	33250	32200	42350	22850	32600	32696.41	0.00	0	-2822	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5315	26.49	8.91	12	0.77	1225.00	3642.00	53000	20230609	-38.77	21550	20230726	50.58	53000	-38.77	20230609	21550	50.58	20230726	53000	-38.77	20230609	21550	50.58	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
132	20230905	141004	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32650	50	2	0.15	3613654600	110451	45.43	32550	33250	32200	42350	22850	32600	32718.21	0.00	0	-1255	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5348	26.65	8.96	12	0.67	1225.00	3642.00	53000	20230609	-38.40	21550	20230726	51.51	53000	-38.40	20230609	21550	51.51	20230726	53000	-38.40	20230609	21550	51.51	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
133	20230905	130947	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32650	50	2	0.15	3287297550	100454	41.31	32550	33250	32200	42350	22850	32600	32725.51	0.00	0	-1088	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5348	26.65	8.96	12	0.61	1225.00	3642.00	53000	20230609	-38.40	21550	20230726	51.51	53000	-38.40	20230609	21550	51.51	20230726	53000	-38.40	20230609	21550	51.51	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
134	20230905	120946	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32800	200	2	0.61	3050589100	93222	38.34	32550	33250	32200	42350	22850	32600	32725.10	0.00	0	374	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5372	26.78	9.01	12	0.57	1225.00	3642.00	53000	20230609	-38.11	21550	20230726	52.20	53000	-38.11	20230609	21550	52.20	20230726	53000	-38.11	20230609	21550	52.20	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
135	20230905	110953	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32950	350	2	1.07	2713072150	82956	34.12	32550	33250	32200	42350	22850	32600	32706.08	0.00	0	1533	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5397	26.90	9.05	12	0.51	1225.00	3642.00	53000	20230609	-37.83	21550	20230726	52.90	53000	-37.83	20230609	21550	52.90	20230726	53000	-37.83	20230609	21550	52.90	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
136	20230905	100941	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32900	300	2	0.92	1984415700	60811	25.01	32550	33250	32200	42350	22850	32600	32632.99	0.00	0	4470	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5388	26.86	9.03	12	0.37	1225.00	3642.00	53000	20230609	-37.92	21550	20230726	52.67	53000	-37.92	20230609	21550	52.67	20230726	53000	-37.92	20230609	21550	52.67	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
137	20230905	090942	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32650	50	2	0.15	924467200	28157	11.58	32550	33250	32250	42350	22850	32600	32840.10	0.00	0	702	34466	33532	33016	32082	31566	33275	31825	16	9750	100	22820	50	1	16378260	5348	26.65	8.96	12	0.17	1225.00	3642.00	53000	20230609	-38.40	21550	20230726	51.51	53000	-38.40	20230609	21550	51.51	20230726	53000	-38.40	20230609	21550	51.51	20230726	0.76	N	439090	100	16 억		0	N	N	0	N	00	N
138	20230904	160935	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32600	-2050	5	-5.92	7708007400	234391	98.02	33900	33950	32500	45000	24300	34650	32886.58	0.00	0	2667	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5339	26.61	8.95	12	1.43	1225.00	3642.00	53000	20230609	-38.49	21550	20230726	51.28	53000	-38.49	20230609	21550	51.28	20230726	53000	-38.49	20230609	21550	51.28	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
139	20230904	150921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32600	-2050	5	-5.92	6986422150	212244	88.76	33900	33950	32500	45000	24300	34650	32916.73	0.00	0	2190	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5339	26.61	8.95	12	1.30	1225.00	3642.00	53000	20230609	-38.49	21550	20230726	51.28	53000	-38.49	20230609	21550	51.28	20230726	53000	-38.49	20230609	21550	51.28	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
140	20230904	140921	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32750	-1900	5	-5.48	6151345300	186654	78.06	33900	33950	32500	45000	24300	34650	32955.64	0.00	0	1130	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5364	26.73	8.99	12	1.14	1225.00	3642.00	53000	20230609	-38.21	21550	20230726	51.97	53000	-38.21	20230609	21550	51.97	20230726	53000	-38.21	20230609	21550	51.97	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
141	20230904	130934	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32750	-1900	5	-5.48	5641642100	171109	71.56	33900	33950	32500	45000	24300	34650	32970.80	0.00	0	156	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5364	26.73	8.99	12	1.04	1225.00	3642.00	53000	20230609	-38.21	21550	20230726	51.97	53000	-38.21	20230609	21550	51.97	20230726	53000	-38.21	20230609	21550	51.97	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
142	20230904	120918	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32700	-1950	5	-5.63	5276994000	159948	66.89	33900	33950	32500	45000	24300	34650	32991.68	0.00	0	695	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5356	26.69	8.98	12	0.98	1225.00	3642.00	53000	20230609	-38.30	21550	20230726	51.74	53000	-38.30	20230609	21550	51.74	20230726	53000	-38.30	20230609	21550	51.74	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
143	20230904	110900	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32750	-1900	5	-5.48	4989877300	151179	63.22	33900	33950	32500	45000	24300	34650	33006.15	0.00	0	1827	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5364	26.73	8.99	12	0.92	1225.00	3642.00	53000	20230609	-38.21	21550	20230726	51.97	53000	-38.21	20230609	21550	51.97	20230726	53000	-38.21	20230609	21550	51.97	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
144	20230904	100906	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	32650	-2000	5	-5.77	4366848200	132110	55.25	33900	33950	32500	45000	24300	34650	33054.34	0.00	0	4429	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5348	26.65	8.96	12	0.81	1225.00	3642.00	53000	20230609	-38.40	21550	20230726	51.51	53000	-38.40	20230609	21550	51.51	20230726	53000	-38.40	20230609	21550	51.51	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
145	20230904	090915	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	33350	-1300	5	-3.75	1240725300	36987	15.47	33900	33950	33000	45000	24300	34650	33544.15	0.00	0	4471	36883	35766	35133	34016	33383	35450	33700	16	10350	100	24250	50	1	16378260	5462	27.22	9.16	12	0.23	1225.00	3642.00	53000	20230609	-37.08	21550	20230726	54.76	53000	-37.08	20230609	21550	54.76	20230726	53000	-37.08	20230609	21550	54.76	20230726	0.72	N	439090	100	16 억		0	N	N	0	N	00	N
146	20230901	160910	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34650	-1600	5	-4.41	8202061250	232519	84.65	35800	36250	34500	47100	25400	36250	35266.66	0.00	0	397	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5675	28.29	9.51	12	1.42	1225.00	3642.00	53000	20230609	-34.62	21550	20230726	60.79	53000	-34.62	20230609	21550	60.79	20230726	53000	-34.62	20230609	21550	60.79	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
147	20230901	150924	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	34800	-1450	5	-4.00	7645049400	216501	78.82	35800	36250	34500	47100	25400	36250	35301.89	0.00	0	315	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5700	28.41	9.56	12	1.32	1225.00	3642.00	53000	20230609	-34.34	21550	20230726	61.48	53000	-34.34	20230609	21550	61.48	20230726	53000	-34.34	20230609	21550	61.48	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
148	20230901	140923	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35000	-1250	5	-3.45	6009829700	169361	61.66	35800	36250	34850	47100	25400	36250	35474.92	0.00	0	119	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5732	28.57	9.61	12	1.03	1225.00	3642.00	53000	20230609	-33.96	21550	20230726	62.41	53000	-33.96	20230609	21550	62.41	20230726	53000	-33.96	20230609	21550	62.41	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
149	20230901	130855	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35050	-1200	5	-3.31	5267906250	148163	53.94	35800	36250	35000	47100	25400	36250	35543.98	0.00	0	119	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5741	28.61	9.62	12	0.90	1225.00	3642.00	53000	20230609	-33.87	21550	20230726	62.65	53000	-33.87	20230609	21550	62.65	20230726	53000	-33.87	20230609	21550	62.65	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
150	20230901	120907	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35200	-1050	5	-2.90	4559778700	127982	46.59	35800	36250	35100	47100	25400	36250	35617.04	0.00	0	119	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5765	28.73	9.67	12	0.78	1225.00	3642.00	53000	20230609	-33.58	21550	20230726	63.34	53000	-33.58	20230609	21550	63.34	20230726	53000	-33.58	20230609	21550	63.34	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
151	20230901	110905	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35350	-900	5	-2.48	4225910050	118505	43.14	35800	36250	35100	47100	25400	36250	35648.65	0.00	0	1889	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5790	28.86	9.71	12	0.72	1225.00	3642.00	53000	20230609	-33.30	21550	20230726	64.04	53000	-33.30	20230609	21550	64.04	20230726	53000	-33.30	20230609	21550	64.04	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
152	20230901	100902	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35550	-700	5	-1.93	2842579200	79276	28.86	35800	36250	35500	47100	25400	36250	35845.14	0.00	0	-431	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5822	29.02	9.76	12	0.48	1225.00	3642.00	53000	20230609	-32.92	21550	20230726	64.97	53000	-32.92	20230609	21550	64.97	20230726	53000	-32.92	20230609	21550	64.97	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N
153	20230901	090847	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	35800	-450	5	-1.24	932819650	26038	9.48	35800	36000	35650	47100	25400	36250	35784.72	0.00	0	2679	37416	36832	36166	35582	34916	36500	35250	16	10850	100	25370	50	1	16378260	5863	29.22	9.83	12	0.16	1225.00	3642.00	53000	20230609	-32.45	21550	20230726	66.13	53000	-32.45	20230609	21550	66.13	20230726	53000	-32.45	20230609	21550	66.13	20230726	0.70	N	439090	100	16 억		0	N	N	0	N	00	N