KissMeData/120240/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	160804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	150	2	0.90	378555060	22739	79.75	16500	16840	16480	21600	11660	16650	16645.43	1.56	0	6102	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1208	8.79	0.82	12	0.32	1911.00	20420.00	26300	20221005	-36.12	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	26300	-36.12	20221005	15000	12.00	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
3	20230927	150811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	150	2	0.90	349656490	21018	73.72	16500	16840	16480	21600	11660	16650	16636.05	1.56	0	5816	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1208	8.79	0.82	12	0.29	1911.00	20420.00	26300	20221005	-36.12	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	26300	-36.12	20221005	15000	12.00	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
4	20230927	140812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	60	2	0.36	287852870	17337	60.81	16500	16780	16480	21600	11660	16650	16603.38	1.56	0	3709	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1202	8.74	0.82	12	0.24	1911.00	20420.00	26300	20221005	-36.46	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	26300	-36.46	20221005	15000	11.40	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
5	20230927	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16640	-10	5	-0.06	264103950	15915	55.82	16500	16780	16480	21600	11660	16650	16594.66	1.56	0	2723	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1196	8.71	0.81	12	0.22	1911.00	20420.00	26300	20221005	-36.73	15000	20230103	10.93	23350	-28.74	20230816	15000	10.93	20230103	26300	-36.73	20221005	15000	10.93	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
6	20230927	120801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16650	0	3	0.00	221950180	13378	46.92	16500	16780	16480	21600	11660	16650	16590.68	1.56	0	2164	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1197	8.71	0.82	12	0.19	1911.00	20420.00	26300	20221005	-36.69	15000	20230103	11.00	23350	-28.69	20230816	15000	11.00	20230103	26300	-36.69	20221005	15000	11.00	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
7	20230927	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16720	70	2	0.42	201988880	12180	42.72	16500	16780	16480	21600	11660	16650	16583.65	1.56	0	2004	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1202	8.75	0.82	12	0.17	1911.00	20420.00	26300	20221005	-36.43	15000	20230103	11.47	23350	-28.39	20230816	15000	11.47	20230103	26300	-36.43	20221005	15000	11.47	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
8	20230927	100803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16630	-20	5	-0.12	141589760	8555	30.00	16500	16730	16480	21600	11660	16650	16550.53	1.56	0	929	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1196	8.70	0.81	12	0.12	1911.00	20420.00	26300	20221005	-36.77	15000	20230103	10.87	23350	-28.78	20230816	15000	10.87	20230103	26300	-36.77	20221005	15000	10.87	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
9	20230927	090816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16580	-70	5	-0.42	69693320	4222	14.81	16500	16730	16480	21600	11660	16650	16507.18	1.56	0	798	17250	16950	16780	16480	16310	16865	16395	36	4950	500	11650	10	1	7190391	1192	8.68	0.81	12	0.06	1911.00	20420.00	26300	20221005	-36.96	15000	20230103	10.53	23350	-28.99	20230816	15000	10.53	20230103	26300	-36.96	20221005	15000	10.53	20230103	4.56	N	120240	500	35 억		112258	N	N	0	N	00	N
10	20230926	160800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16650	-230	5	-1.36	454362060	27107	92.74	16910	17080	16610	21900	11820	16880	16761.88	1.61	0	-3611	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1197	8.71	0.82	12	0.38	1911.00	20420.00	26300	20221005	-36.69	15000	20230103	11.00	23350	-28.69	20230816	15000	11.00	20230103	26300	-36.69	20221005	15000	11.00	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
11	20230926	150802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16700	-180	5	-1.07	424325080	25305	86.57	16910	17080	16610	21900	11820	16880	16768.43	1.61	0	-3794	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1201	8.74	0.82	12	0.35	1911.00	20420.00	26300	20221005	-36.50	15000	20230103	11.33	23350	-28.48	20230816	15000	11.33	20230103	26300	-36.50	20221005	15000	11.33	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
12	20230926	140756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16670	-210	5	-1.24	321318760	19121	65.42	16910	17080	16670	21900	11820	16880	16804.50	1.61	0	-3802	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1199	8.72	0.82	12	0.27	1911.00	20420.00	26300	20221005	-36.62	15000	20230103	11.13	23350	-28.61	20230816	15000	11.13	20230103	26300	-36.62	20221005	15000	11.13	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
13	20230926	130759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16780	-100	5	-0.59	288372520	17147	58.66	16910	17080	16670	21900	11820	16880	16817.67	1.61	0	-3263	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1207	8.78	0.82	12	0.24	1911.00	20420.00	26300	20221005	-36.20	15000	20230103	11.87	23350	-28.14	20230816	15000	11.87	20230103	26300	-36.20	20221005	15000	11.87	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
14	20230926	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16710	-170	5	-1.01	225502680	13382	45.78	16910	17080	16700	21900	11820	16880	16851.19	1.61	0	-2742	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1202	8.74	0.82	12	0.19	1911.00	20420.00	26300	20221005	-36.46	15000	20230103	11.40	23350	-28.44	20230816	15000	11.40	20230103	26300	-36.46	20221005	15000	11.40	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
15	20230926	110801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16770	-110	5	-0.65	166803740	9874	33.78	16910	17080	16770	21900	11820	16880	16893.23	1.61	0	-1733	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1206	8.78	0.82	12	0.14	1911.00	20420.00	26300	20221005	-36.24	15000	20230103	11.80	23350	-28.18	20230816	15000	11.80	20230103	26300	-36.24	20221005	15000	11.80	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
16	20230926	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	10	2	0.06	99788080	5890	20.15	16910	17080	16820	21900	11820	16880	16941.95	1.61	0	-282	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1214	8.84	0.83	12	0.08	1911.00	20420.00	26300	20221005	-35.78	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	26300	-35.78	20221005	15000	12.60	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
17	20230926	090802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17050	170	2	1.01	25887280	1526	5.22	16910	17050	16910	21900	11820	16880	16964.14	1.61	0	262	17253	17066	16913	16726	16573	16990	16650	36	5020	500	11810	10	1	7190391	1226	8.92	0.83	12	0.02	1911.00	20420.00	26300	20221005	-35.17	15000	20230103	13.67	23350	-26.98	20230816	15000	13.67	20230103	26300	-35.17	20221005	15000	13.67	20230103	4.59	N	120240	500	35 억		115869	N	N	0	N	00	N
18	20230925	160800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16880	-190	5	-1.11	488051880	28938	100.27	16910	17100	16760	22150	11950	17070	16865.30	1.58	0	2095	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1214	8.83	0.83	12	0.40	1911.00	20420.00	26300	20221005	-35.82	15000	20230103	12.53	23350	-27.71	20230816	15000	12.53	20230103	26300	-35.82	20221005	15000	12.53	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
19	20230925	150804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16850	-220	5	-1.29	436242890	25863	89.62	16910	17100	16760	22150	11950	17070	16867.45	1.58	0	1983	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1212	8.82	0.83	12	0.36	1911.00	20420.00	26300	20221005	-35.93	15000	20230103	12.33	23350	-27.84	20230816	15000	12.33	20230103	26300	-35.93	20221005	15000	12.33	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
20	20230925	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	-270	5	-1.58	367588500	21785	75.49	16910	17100	16760	22150	11950	17070	16873.47	1.58	0	1441	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1208	8.79	0.82	12	0.30	1911.00	20420.00	26300	20221005	-36.12	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	26300	-36.12	20221005	15000	12.00	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
21	20230925	130754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16760	-310	5	-1.82	335382790	19869	68.85	16910	17100	16760	22150	11950	17070	16879.70	1.58	0	548	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1205	8.77	0.82	12	0.28	1911.00	20420.00	26300	20221005	-36.27	15000	20230103	11.73	23350	-28.22	20230816	15000	11.73	20230103	26300	-36.27	20221005	15000	11.73	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
22	20230925	120801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16800	-270	5	-1.58	293883970	17399	60.29	16910	17100	16770	22150	11950	17070	16890.85	1.58	0	51	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1208	8.79	0.82	12	0.24	1911.00	20420.00	26300	20221005	-36.12	15000	20230103	12.00	23350	-28.05	20230816	15000	12.00	20230103	26300	-36.12	20221005	15000	12.00	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
23	20230925	110754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16890	-180	5	-1.05	232946610	13772	47.72	16910	17100	16800	22150	11950	17070	16914.51	1.58	0	-136	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1214	8.84	0.83	12	0.19	1911.00	20420.00	26300	20221005	-35.78	15000	20230103	12.60	23350	-27.67	20230816	15000	12.60	20230103	26300	-35.78	20221005	15000	12.60	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
24	20230925	100758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16950	-120	5	-0.70	78709070	4634	16.06	16910	17100	16910	22150	11950	17070	16985.13	1.58	0	201	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1219	8.87	0.83	12	0.06	1911.00	20420.00	26300	20221005	-35.55	15000	20230103	13.00	23350	-27.41	20230816	15000	13.00	20230103	26300	-35.55	20221005	15000	13.00	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
25	20230925	090755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17080	10	2	0.06	14048370	827	2.87	16910	17080	16910	22150	11950	17070	16987.15	1.58	0	-208	17396	17232	17036	16872	16676	17315	16955	36	5080	500	11940	10	1	7190391	1228	8.94	0.84	12	0.01	1911.00	20420.00	26300	20221005	-35.06	15000	20230103	13.87	23350	-26.85	20230816	15000	13.87	20230103	26300	-35.06	20221005	15000	13.87	20230103	4.80	N	120240	500	35 억		113771	N	N	0	N	00	N
26	20230922	160823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17070	-10	5	-0.06	484240350	28452	40.39	16840	17200	16840	22200	11960	17080	17018.96	1.52	0	4665	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1227	8.93	0.84	12	0.40	1911.00	20420.00	26300	20221005	-35.10	15000	20230103	13.80	23350	-26.90	20230816	15000	13.80	20230103	26300	-35.10	20221005	15000	13.80	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
27	20230922	150819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17040	-40	5	-0.23	459926370	27027	38.37	16840	17200	16840	22200	11960	17080	17017.29	1.52	0	4734	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1225	8.92	0.83	12	0.38	1911.00	20420.00	26300	20221005	-35.21	15000	20230103	13.60	23350	-27.02	20230816	15000	13.60	20230103	26300	-35.21	20221005	15000	13.60	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
28	20230922	140817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17040	-40	5	-0.23	423883180	24914	35.37	16840	17200	16840	22200	11960	17080	17013.85	1.52	0	5250	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1225	8.92	0.83	12	0.35	1911.00	20420.00	26300	20221005	-35.21	15000	20230103	13.60	23350	-27.02	20230816	15000	13.60	20230103	26300	-35.21	20221005	15000	13.60	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
29	20230922	130729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17170	90	2	0.53	382070620	22467	31.90	16840	17200	16840	22200	11960	17080	17005.86	1.52	0	5676	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1235	8.98	0.84	12	0.31	1911.00	20420.00	26300	20221005	-34.71	15000	20230103	14.47	23350	-26.47	20230816	15000	14.47	20230103	26300	-34.71	20221005	15000	14.47	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
30	20230922	120727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17180	100	2	0.59	333757040	19647	27.89	16840	17190	16840	22200	11960	17080	16987.68	1.52	0	5623	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1235	8.99	0.84	12	0.27	1911.00	20420.00	26300	20221005	-34.68	15000	20230103	14.53	23350	-26.42	20230816	15000	14.53	20230103	26300	-34.68	20221005	15000	14.53	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
31	20230922	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17170	90	2	0.53	274992120	16220	23.03	16840	17170	16840	22200	11960	17080	16953.89	1.52	0	5864	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1235	8.98	0.84	12	0.23	1911.00	20420.00	26300	20221005	-34.71	15000	20230103	14.47	23350	-26.47	20230816	15000	14.47	20230103	26300	-34.71	20221005	15000	14.47	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
32	20230922	100724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16900	-180	5	-1.05	199684030	11804	16.76	16840	17040	16840	22200	11960	17080	16916.64	1.52	0	3921	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1215	8.84	0.83	12	0.16	1911.00	20420.00	26300	20221005	-35.74	15000	20230103	12.67	23350	-27.62	20230816	15000	12.67	20230103	26300	-35.74	20221005	15000	12.67	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
33	20230922	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16930	-150	5	-0.88	97920720	5803	8.24	16840	17000	16840	22200	11960	17080	16874.15	1.52	0	1655	17960	17520	17290	16850	16620	17405	16735	36	5120	500	11950	10	1	7190391	1217	8.86	0.83	12	0.08	1911.00	20420.00	26300	20221005	-35.63	15000	20230103	12.87	23350	-27.49	20230816	15000	12.87	20230103	26300	-35.63	20221005	15000	12.87	20230103	4.85	N	120240	500	35 억		109106	N	N	0	N	00	N
34	20230921	160727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17080	-660	5	-3.72	1193981210	69167	329.79	17660	17730	17060	23050	12420	17740	17262.92	1.53	0	-1066	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1228	8.94	0.84	12	0.96	1911.00	20420.00	26300	20221005	-35.06	15000	20230103	13.87	23350	-26.85	20230816	15000	13.87	20230103	26300	-35.06	20221005	15000	13.87	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
35	20230921	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17130	-610	5	-3.44	1124222970	65088	310.34	17660	17730	17060	23050	12420	17740	17272.35	1.53	0	-1604	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1232	8.96	0.84	12	0.91	1911.00	20420.00	26300	20221005	-34.87	15000	20230103	14.20	23350	-26.64	20230816	15000	14.20	20230103	26300	-34.87	20221005	15000	14.20	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
36	20230921	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17200	-540	5	-3.04	1007128600	58259	277.78	17660	17730	17060	23050	12420	17740	17287.08	1.53	0	-1815	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1237	9.00	0.84	12	0.81	1911.00	20420.00	26300	20221005	-34.60	15000	20230103	14.67	23350	-26.34	20230816	15000	14.67	20230103	26300	-34.60	20221005	15000	14.67	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
37	20230921	130716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17170	-570	5	-3.21	689318610	39715	189.36	17660	17730	17170	23050	12420	17740	17356.62	1.53	0	-612	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1235	8.98	0.84	12	0.55	1911.00	20420.00	26300	20221005	-34.71	15000	20230103	14.47	23350	-26.47	20230816	15000	14.47	20230103	26300	-34.71	20221005	15000	14.47	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
38	20230921	120709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17230	-510	5	-2.87	561464150	32283	153.93	17660	17730	17220	23050	12420	17740	17391.93	1.53	0	-516	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1239	9.02	0.84	12	0.45	1911.00	20420.00	26300	20221005	-34.49	15000	20230103	14.87	23350	-26.21	20230816	15000	14.87	20230103	26300	-34.49	20221005	15000	14.87	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
39	20230921	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17390	-350	5	-1.97	358480980	20539	97.93	17660	17730	17320	23050	12420	17740	17453.66	1.53	0	-188	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1250	9.10	0.85	12	0.29	1911.00	20420.00	26300	20221005	-33.88	15000	20230103	15.93	23350	-25.52	20230816	15000	15.93	20230103	26300	-33.88	20221005	15000	15.93	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
40	20230921	100714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17460	-280	5	-1.58	151817820	8647	41.23	17660	17730	17450	23050	12420	17740	17557.26	1.53	0	-503	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1255	9.14	0.86	12	0.12	1911.00	20420.00	26300	20221005	-33.61	15000	20230103	16.40	23350	-25.22	20230816	15000	16.40	20230103	26300	-33.61	20221005	15000	16.40	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
41	20230921	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17730	-10	5	-0.06	21419620	1215	5.79	17660	17730	17610	23050	12420	17740	17629.23	1.53	0	-187	18146	17942	17796	17592	17446	17870	17520	36	5310	500	12410	10	1	7190391	1275	9.28	0.87	12	0.02	1911.00	20420.00	26300	20221005	-32.59	15000	20230103	18.20	23350	-24.07	20230816	15000	18.20	20230103	26300	-32.59	20221005	15000	18.20	20230103	4.81	N	120240	500	35 억		110170	N	N	0	N	00	N
42	20230920	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17740	-10	5	-0.06	367783010	20716	39.46	17750	18000	17650	23050	12430	17750	17753.79	1.53	0	171	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1276	9.28	0.87	12	0.29	1911.00	20420.00	26300	20221005	-32.55	15000	20230103	18.27	23350	-24.03	20230816	15000	18.27	20230103	26300	-32.55	20221005	15000	18.27	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
43	20230920	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17790	40	2	0.23	333778240	18798	35.81	17750	18000	17650	23050	12430	17750	17756.05	1.53	0	173	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1279	9.31	0.87	12	0.26	1911.00	20420.00	26300	20221005	-32.36	15000	20230103	18.60	23350	-23.81	20230816	15000	18.60	20230103	26300	-32.36	20221005	15000	18.60	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
44	20230920	140714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17660	-90	5	-0.51	308283660	17358	33.06	17750	18000	17650	23050	12430	17750	17760.32	1.53	0	-37	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1270	9.24	0.86	12	0.24	1911.00	20420.00	26300	20221005	-32.85	15000	20230103	17.73	23350	-24.37	20230816	15000	17.73	20230103	26300	-32.85	20221005	15000	17.73	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
45	20230920	130710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17690	-60	5	-0.34	248745490	13990	26.65	17750	18000	17670	23050	12430	17750	17780.24	1.53	0	-256	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1272	9.26	0.87	12	0.19	1911.00	20420.00	26300	20221005	-32.74	15000	20230103	17.93	23350	-24.24	20230816	15000	17.93	20230103	26300	-32.74	20221005	15000	17.93	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
46	20230920	120707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17710	-40	5	-0.23	158422240	8914	16.98	17750	17880	17700	23050	12430	17750	17772.30	1.53	0	-159	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1273	9.27	0.87	12	0.12	1911.00	20420.00	26300	20221005	-32.66	15000	20230103	18.07	23350	-24.15	20230816	15000	18.07	20230103	26300	-32.66	20221005	15000	18.07	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
47	20230920	110714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17720	-30	5	-0.17	128038640	7199	13.71	17750	17880	17710	23050	12430	17750	17785.61	1.53	0	-268	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1274	9.27	0.87	12	0.10	1911.00	20420.00	26300	20221005	-32.62	15000	20230103	18.13	23350	-24.11	20230816	15000	18.13	20230103	26300	-32.62	20221005	15000	18.13	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
48	20230920	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17800	50	2	0.28	73891040	4152	7.91	17750	17880	17710	23050	12430	17750	17796.49	1.53	0	-226	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1280	9.31	0.87	12	0.06	1911.00	20420.00	26300	20221005	-32.32	15000	20230103	18.67	23350	-23.77	20230816	15000	18.67	20230103	26300	-32.32	20221005	15000	18.67	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
49	20230920	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17720	-30	5	-0.17	18476030	1041	1.98	17750	17800	17710	23050	12430	17750	17748.35	1.53	0	-399	18350	18050	17850	17550	17350	17950	17450	36	5300	500	12420	10	1	7190391	1274	9.27	0.87	12	0.01	1911.00	20420.00	26300	20221005	-32.62	15000	20230103	18.13	23350	-24.11	20230816	15000	18.13	20230103	26300	-32.62	20221005	15000	18.13	20230103	4.84	N	120240	500	35 억		109999	N	N	0	N	00	N
50	20230919	160704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17750	-260	5	-1.44	929611620	52239	212.89	18030	18150	17650	23400	12610	18010	17795.44	1.70	0	-12451	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1276	9.29	0.87	12	0.73	1911.00	20420.00	26300	20221005	-32.51	15000	20230103	18.33	23350	-23.98	20230816	15000	18.33	20230103	26300	-32.51	20221005	15000	18.33	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
51	20230919	150707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17650	-360	5	-2.00	869945100	48863	199.13	18030	18150	17650	23400	12610	18010	17803.76	1.70	0	-12265	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1269	9.24	0.86	12	0.68	1911.00	20420.00	26300	20221005	-32.89	15000	20230103	17.67	23350	-24.41	20230816	15000	17.67	20230103	26300	-32.89	20221005	15000	17.67	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
52	20230919	140706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17700	-310	5	-1.72	785003150	44061	179.56	18030	18150	17700	23400	12610	18010	17816.28	1.70	0	-11098	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1273	9.26	0.87	12	0.61	1911.00	20420.00	26300	20221005	-32.70	15000	20230103	18.00	23350	-24.20	20230816	15000	18.00	20230103	26300	-32.70	20221005	15000	18.00	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
53	20230919	130653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17830	-180	5	-1.00	504552520	28260	115.17	18030	18150	17780	23400	12610	18010	17853.95	1.70	0	-10464	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1282	9.33	0.87	12	0.39	1911.00	20420.00	26300	20221005	-32.21	15000	20230103	18.87	23350	-23.64	20230816	15000	18.87	20230103	26300	-32.21	20221005	15000	18.87	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
54	20230919	120711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17820	-190	5	-1.05	462888220	25918	105.62	18030	18150	17780	23400	12610	18010	17859.72	1.70	0	-10399	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1281	9.32	0.87	12	0.36	1911.00	20420.00	26300	20221005	-32.24	15000	20230103	18.80	23350	-23.68	20230816	15000	18.80	20230103	26300	-32.24	20221005	15000	18.80	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
55	20230919	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17830	-180	5	-1.00	311696620	17428	71.02	18030	18150	17800	23400	12610	18010	17884.82	1.70	0	-3602	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1282	9.33	0.87	12	0.24	1911.00	20420.00	26300	20221005	-32.21	15000	20230103	18.87	23350	-23.64	20230816	15000	18.87	20230103	26300	-32.21	20221005	15000	18.87	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
56	20230919	100708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17860	-150	5	-0.83	186015610	10373	42.27	18030	18150	17800	23400	12610	18010	17932.67	1.70	0	-3402	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1284	9.35	0.87	12	0.14	1911.00	20420.00	26300	20221005	-32.09	15000	20230103	19.07	23350	-23.51	20230816	15000	19.07	20230103	26300	-32.09	20221005	15000	19.07	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
57	20230919	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18150	140	2	0.78	22097310	1227	5.00	18030	18150	17980	23400	12610	18010	18009.22	1.70	0	0	18276	18142	18066	17932	17856	18105	17895	36	5390	500	12600	10	1	7190391	1305	9.50	0.89	12	0.02	1911.00	20420.00	26300	20221005	-30.99	15000	20230103	21.00	23350	-22.27	20230816	15000	21.00	20230103	26300	-30.99	20221005	15000	21.00	20230103	4.81	N	120240	500	35 억		122450	N	N	0	N	00	N
58	20230918	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	-200	5	-1.10	442015900	24509	60.38	18030	18200	17990	23650	12750	18210	18034.98	1.73	0	-1822	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1295	9.42	0.88	12	0.34	1911.00	20420.00	26300	20221005	-31.52	15000	20230103	20.07	23350	-22.87	20230816	15000	20.07	20230103	26300	-31.52	20221005	15000	20.07	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
59	20230918	150704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18000	-210	5	-1.15	409395360	22697	55.92	18030	18200	17990	23650	12750	18210	18037.42	1.73	0	-1794	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1294	9.42	0.88	12	0.32	1911.00	20420.00	26300	20221005	-31.56	15000	20230103	20.00	23350	-22.91	20230816	15000	20.00	20230103	26300	-31.56	20221005	15000	20.00	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
60	20230918	140721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18100	-110	5	-0.60	349039390	19350	47.67	18030	18200	17990	23650	12750	18210	18038.21	1.73	0	-1689	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1301	9.47	0.89	12	0.27	1911.00	20420.00	26300	20221005	-31.18	15000	20230103	20.67	23350	-22.48	20230816	15000	20.67	20230103	26300	-31.18	20221005	15000	20.67	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
61	20230918	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18060	-150	5	-0.82	292856670	16235	40.00	18030	18200	17990	23650	12750	18210	18038.60	1.73	0	-2204	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1299	9.45	0.88	12	0.23	1911.00	20420.00	26300	20221005	-31.33	15000	20230103	20.40	23350	-22.66	20230816	15000	20.40	20230103	26300	-31.33	20221005	15000	20.40	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
62	20230918	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18110	-100	5	-0.55	260202800	14423	35.53	18030	18200	17990	23650	12750	18210	18040.82	1.73	0	-1703	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1302	9.48	0.89	12	0.20	1911.00	20420.00	26300	20221005	-31.14	15000	20230103	20.73	23350	-22.44	20230816	15000	20.73	20230103	26300	-31.14	20221005	15000	20.73	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
63	20230918	110658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18090	-120	5	-0.66	183458560	10172	25.06	18030	18200	18010	23650	12750	18210	18035.64	1.73	0	-634	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1301	9.47	0.89	12	0.14	1911.00	20420.00	26300	20221005	-31.22	15000	20230103	20.60	23350	-22.53	20230816	15000	20.60	20230103	26300	-31.22	20221005	15000	20.60	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
64	20230918	100654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	-160	5	-0.88	135302600	7501	18.48	18030	18200	18010	23650	12750	18210	18037.94	1.73	0	-453	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1298	9.45	0.88	12	0.10	1911.00	20420.00	26300	20221005	-31.37	15000	20230103	20.33	23350	-22.70	20230816	15000	20.33	20230103	26300	-31.37	20221005	15000	20.33	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
65	20230918	090656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	-160	5	-0.88	20399700	1130	2.78	18030	18200	18030	23650	12750	18210	18052.83	1.73	0	-114	18583	18396	18223	18036	17863	18490	18130	36	5440	500	12740	10	1	7190391	1298	9.45	0.88	12	0.02	1911.00	20420.00	26300	20221005	-31.37	15000	20230103	20.33	23350	-22.70	20230816	15000	20.33	20230103	26300	-31.37	20221005	15000	20.33	20230103	4.80	N	120240	500	35 억		124199	N	N	0	N	00	N
66	20230915	160701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18210	130	2	0.72	736708270	40402	72.22	18050	18410	18050	23500	12660	18080	18234.46	1.71	0	992	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1309	9.53	0.89	12	0.56	1911.00	20420.00	26300	20221005	-30.76	15000	20230103	21.40	23350	-22.01	20230816	15000	21.40	20230103	26300	-30.76	20221005	15000	21.40	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
67	20230915	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	100	2	0.55	695167210	38121	68.14	18050	18410	18050	23500	12660	18080	18235.81	1.71	0	1100	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1307	9.51	0.89	12	0.53	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	23350	-22.14	20230816	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
68	20230915	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	100	2	0.55	628317060	34444	61.57	18050	18410	18050	23500	12660	18080	18241.70	1.71	0	1147	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1307	9.51	0.89	12	0.48	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	23350	-22.14	20230816	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
69	20230915	130655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18220	140	2	0.77	605519450	33192	59.33	18050	18410	18050	23500	12660	18080	18242.93	1.71	0	975	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1310	9.53	0.89	12	0.46	1911.00	20420.00	26300	20221005	-30.72	15000	20230103	21.47	23350	-21.97	20230816	15000	21.47	20230103	26300	-30.72	20221005	15000	21.47	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
70	20230915	120704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18180	100	2	0.55	521131190	28560	51.05	18050	18410	18050	23500	12660	18080	18246.89	1.71	0	1954	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1307	9.51	0.89	12	0.40	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	23350	-22.14	20230816	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
71	20230915	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	120	2	0.66	466608050	25562	45.69	18050	18410	18050	23500	12660	18080	18253.97	1.71	0	3000	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1309	9.52	0.89	12	0.36	1911.00	20420.00	26300	20221005	-30.80	15000	20230103	21.33	23350	-22.06	20230816	15000	21.33	20230103	26300	-30.80	20221005	15000	21.33	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
72	20230915	100704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18300	220	2	1.22	403819770	22122	39.54	18050	18410	18050	23500	12660	18080	18254.22	1.71	0	2564	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1316	9.58	0.90	12	0.31	1911.00	20420.00	26300	20221005	-30.42	15000	20230103	22.00	23350	-21.63	20230816	15000	22.00	20230103	26300	-30.42	20221005	15000	22.00	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
73	20230915	090654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18240	160	2	0.88	54929920	3035	5.43	18050	18250	18050	23500	12660	18080	18098.82	1.71	0	1762	18733	18406	18103	17776	17473	18570	17940	36	5420	500	12650	10	1	7190391	1312	9.54	0.89	12	0.04	1911.00	20420.00	26300	20221005	-30.65	15000	20230103	21.60	23350	-21.88	20230816	15000	21.60	20230103	26300	-30.65	20221005	15000	21.60	20230103	4.86	N	120240	500	35 억		123207	N	N	0	N	00	N
74	20230914	160703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18080	230	2	1.29	1011283990	55744	146.51	17800	18430	17800	23200	12500	17850	18142.07	1.59	0	8548	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1300	9.46	0.89	12	0.78	1911.00	20420.00	26300	20221005	-31.25	15000	20230103	20.53	23350	-22.57	20230816	15000	20.53	20230103	26300	-31.25	20221005	15000	20.53	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
75	20230914	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	160	2	0.90	941883220	51896	136.40	17800	18430	17800	23200	12500	17850	18149.44	1.59	0	8425	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1295	9.42	0.88	12	0.72	1911.00	20420.00	26300	20221005	-31.52	15000	20230103	20.07	23350	-22.87	20230816	15000	20.07	20230103	26300	-31.52	20221005	15000	20.07	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
76	20230914	140655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	160	2	0.90	870495660	47930	125.97	17800	18430	17800	23200	12500	17850	18161.81	1.59	0	8300	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1295	9.42	0.88	12	0.67	1911.00	20420.00	26300	20221005	-31.52	15000	20230103	20.07	23350	-22.87	20230816	15000	20.07	20230103	26300	-31.52	20221005	15000	20.07	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
77	20230914	130642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18170	320	2	1.79	750813570	41300	108.55	17800	18430	17800	23200	12500	17850	18179.51	1.59	0	9112	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1306	9.51	0.89	12	0.57	1911.00	20420.00	26300	20221005	-30.91	15000	20230103	21.13	23350	-22.18	20230816	15000	21.13	20230103	26300	-30.91	20221005	15000	21.13	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
78	20230914	120651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18230	380	2	2.13	711714140	39148	102.89	17800	18430	17800	23200	12500	17850	18180.09	1.59	0	9468	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1311	9.54	0.89	12	0.54	1911.00	20420.00	26300	20221005	-30.68	15000	20230103	21.53	23350	-21.93	20230816	15000	21.53	20230103	26300	-30.68	20221005	15000	21.53	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
79	20230914	110645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18290	440	2	2.46	603395670	33188	87.23	17800	18430	17800	23200	12500	17850	18181.14	1.59	0	8958	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1315	9.57	0.90	12	0.46	1911.00	20420.00	26300	20221005	-30.46	15000	20230103	21.93	23350	-21.67	20230816	15000	21.93	20230103	26300	-30.46	20221005	15000	21.93	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
80	20230914	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18150	300	2	1.68	233288570	12959	34.06	17800	18250	17800	23200	12500	17850	18002.05	1.59	0	5252	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1305	9.50	0.89	12	0.18	1911.00	20420.00	26300	20221005	-30.99	15000	20230103	21.00	23350	-22.27	20230816	15000	21.00	20230103	26300	-30.99	20221005	15000	21.00	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
81	20230914	090652	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17880	30	2	0.17	16544580	927	2.44	17800	17890	17800	23200	12500	17850	17847.44	1.59	0	-18	18376	18112	17856	17592	17336	17985	17465	36	5350	500	12490	10	1	7190391	1286	9.36	0.88	12	0.01	1911.00	20420.00	26300	20221005	-32.02	15000	20230103	19.20	23350	-23.43	20230816	15000	19.20	20230103	26300	-32.02	20221005	15000	19.20	20230103	4.82	N	120240	500	35 억		114659	N	N	0	N	00	N
82	20230913	160655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17850	-50	5	-0.28	667431850	37386	75.43	18000	18120	17600	23250	12530	17900	17852.08	1.63	0	-2284	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1283	9.34	0.87	12	0.52	1911.00	20420.00	26300	20221005	-32.13	15000	20230103	19.00	23350	-23.55	20230816	15000	19.00	20230103	26300	-32.13	20221005	15000	19.00	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
83	20230913	150651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17860	-40	5	-0.22	630217400	35302	71.23	18000	18120	17600	23250	12530	17900	17851.76	1.63	0	-2719	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1284	9.35	0.87	12	0.49	1911.00	20420.00	26300	20221005	-32.09	15000	20230103	19.07	23350	-23.51	20230816	15000	19.07	20230103	26300	-32.09	20221005	15000	19.07	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
84	20230913	140656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17910	10	2	0.06	537556770	30121	60.77	18000	18120	17600	23250	12530	17900	17846.04	1.63	0	-2112	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1288	9.37	0.88	12	0.42	1911.00	20420.00	26300	20221005	-31.90	15000	20230103	19.40	23350	-23.30	20230816	15000	19.40	20230103	26300	-31.90	20221005	15000	19.40	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
85	20230913	130636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17760	-140	5	-0.78	491021590	27507	55.50	18000	18120	17600	23250	12530	17900	17850.24	1.63	0	-2354	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1277	9.29	0.87	12	0.38	1911.00	20420.00	26300	20221005	-32.47	15000	20230103	18.40	23350	-23.94	20230816	15000	18.40	20230103	26300	-32.47	20221005	15000	18.40	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
86	20230913	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17790	-110	5	-0.61	418799750	23442	47.30	18000	18120	17600	23250	12530	17900	17864.91	1.63	0	-2750	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1279	9.31	0.87	12	0.33	1911.00	20420.00	26300	20221005	-32.36	15000	20230103	18.60	23350	-23.81	20230816	15000	18.60	20230103	26300	-32.36	20221005	15000	18.60	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
87	20230913	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17890	-10	5	-0.06	218324670	12154	24.52	18000	18120	17750	23250	12530	17900	17964.79	1.63	0	-3242	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1286	9.36	0.88	12	0.17	1911.00	20420.00	26300	20221005	-31.98	15000	20230103	19.27	23350	-23.38	20230816	15000	19.27	20230103	26300	-31.98	20221005	15000	19.27	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
88	20230913	100645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17960	60	2	0.34	115534410	6448	13.01	18000	18060	17750	23250	12530	17900	17918.74	1.63	0	-1152	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1291	9.40	0.88	12	0.09	1911.00	20420.00	26300	20221005	-31.71	15000	20230103	19.73	23350	-23.08	20230816	15000	19.73	20230103	26300	-31.71	20221005	15000	19.73	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
89	20230913	090640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17780	-120	5	-0.67	33658100	1884	3.80	18000	18000	17750	23250	12530	17900	17858.65	1.63	0	-576	18833	18366	18133	17666	17433	18250	17550	36	5350	500	12530	10	1	7190391	1278	9.30	0.87	12	0.03	1911.00	20420.00	26300	20221005	-32.40	15000	20230103	18.53	23350	-23.85	20230816	15000	18.53	20230103	26300	-32.40	20221005	15000	18.53	20230103	4.81	N	120240	500	35 억		117149	N	N	0	N	00	N
90	20230912	160636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17900	-510	5	-2.77	898701420	49343	106.09	18490	18600	17900	23900	12890	18410	18213.82	1.84	0	-15434	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1287	9.37	0.88	12	0.69	1911.00	20420.00	26300	20221005	-31.94	15000	20230103	19.33	23350	-23.34	20230816	15000	19.33	20230103	26300	-31.94	20221005	15000	19.33	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
91	20230912	150644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18050	-360	5	-1.96	825867450	45279	97.35	18490	18600	17900	23900	12890	18410	18239.52	1.84	0	-14675	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1298	9.45	0.88	12	0.63	1911.00	20420.00	26300	20221005	-31.37	15000	20230103	20.33	23350	-22.70	20230816	15000	20.33	20230103	26300	-31.37	20221005	15000	20.33	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
92	20230912	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18020	-390	5	-2.12	682386660	37302	80.20	18490	18600	18020	23900	12890	18410	18293.57	1.84	0	-13409	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1296	9.43	0.88	12	0.52	1911.00	20420.00	26300	20221005	-31.48	15000	20230103	20.13	23350	-22.83	20230816	15000	20.13	20230103	26300	-31.48	20221005	15000	20.13	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
93	20230912	130635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18170	-240	5	-1.30	590474620	32215	69.26	18490	18600	18070	23900	12890	18410	18329.18	1.84	0	-9305	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1306	9.51	0.89	12	0.45	1911.00	20420.00	26300	20221005	-30.91	15000	20230103	21.13	23350	-22.18	20230816	15000	21.13	20230103	26300	-30.91	20221005	15000	21.13	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
94	20230912	120632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18260	-150	5	-0.81	431377980	23454	50.43	18490	18600	18230	23900	12890	18410	18392.51	1.84	0	-7431	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1313	9.56	0.89	12	0.33	1911.00	20420.00	26300	20221005	-30.57	15000	20230103	21.73	23350	-21.80	20230816	15000	21.73	20230103	26300	-30.57	20221005	15000	21.73	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
95	20230912	110638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18270	-140	5	-0.76	396341750	21535	46.30	18490	18600	18270	23900	12890	18410	18404.54	1.84	0	-7183	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1314	9.56	0.89	12	0.30	1911.00	20420.00	26300	20221005	-30.53	15000	20230103	21.80	23350	-21.76	20230816	15000	21.80	20230103	26300	-30.53	20221005	15000	21.80	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
96	20230912	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18380	-30	5	-0.16	276267990	14982	32.21	18490	18600	18360	23900	12890	18410	18439.99	1.84	0	-4748	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1322	9.62	0.90	12	0.21	1911.00	20420.00	26300	20221005	-30.11	15000	20230103	22.53	23350	-21.28	20230816	15000	22.53	20230103	26300	-30.11	20221005	15000	22.53	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
97	20230912	090647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18360	-50	5	-0.27	48616160	2639	5.67	18490	18540	18360	23900	12890	18410	18422.19	1.84	0	-1255	18676	18542	18306	18172	17936	18610	18240	36	5490	500	12880	10	1	7190391	1320	9.61	0.90	12	0.04	1911.00	20420.00	26300	20221005	-30.19	15000	20230103	22.40	23350	-21.37	20230816	15000	22.40	20230103	26300	-30.19	20221005	15000	22.40	20230103	4.92	N	120240	500	35 억		132583	N	N	0	N	00	N
98	20230911	160632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18410	220	2	1.21	846424090	46136	59.16	18190	18440	18070	23600	12740	18190	18346.36	1.83	0	711	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1324	9.63	0.90	12	0.64	1911.00	20420.00	26300	20221005	-30.00	15000	20230103	22.73	23350	-21.16	20230816	15000	22.73	20230103	26300	-30.00	20221005	15000	22.73	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
99	20230911	150638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18410	220	2	1.21	772588700	42125	54.01	18190	18440	18070	23600	12740	18190	18341.10	1.83	0	557	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1324	9.63	0.90	12	0.59	1911.00	20420.00	26300	20221005	-30.00	15000	20230103	22.73	23350	-21.16	20230816	15000	22.73	20230103	26300	-30.00	20221005	15000	22.73	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
100	20230911	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18410	220	2	1.21	663322040	36178	46.39	18190	18440	18070	23600	12740	18190	18335.76	1.83	0	1095	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1324	9.63	0.90	12	0.50	1911.00	20420.00	26300	20221005	-30.00	15000	20230103	22.73	23350	-21.16	20230816	15000	22.73	20230103	26300	-30.00	20221005	15000	22.73	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
101	20230911	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18300	110	2	0.60	581333700	31715	40.67	18190	18430	18070	23600	12740	18190	18330.82	1.83	0	-181	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1316	9.58	0.90	12	0.44	1911.00	20420.00	26300	20221005	-30.42	15000	20230103	22.00	23350	-21.63	20230816	15000	22.00	20230103	26300	-30.42	20221005	15000	22.00	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
102	20230911	120632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18430	240	2	1.32	443448910	24201	31.03	18190	18430	18070	23600	12740	18190	18324.69	1.83	0	1304	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1325	9.64	0.90	12	0.34	1911.00	20420.00	26300	20221005	-29.92	15000	20230103	22.87	23350	-21.07	20230816	15000	22.87	20230103	26300	-29.92	20221005	15000	22.87	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
103	20230911	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18370	180	2	0.99	414016660	22600	28.98	18190	18430	18070	23600	12740	18190	18320.48	1.83	0	1401	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1321	9.61	0.90	12	0.31	1911.00	20420.00	26300	20221005	-30.15	15000	20230103	22.47	23350	-21.33	20230816	15000	22.47	20230103	26300	-30.15	20221005	15000	22.47	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
104	20230911	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18400	210	2	1.15	298869190	16338	20.95	18190	18410	18070	23600	12740	18190	18294.16	1.83	0	415	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1323	9.63	0.90	12	0.23	1911.00	20420.00	26300	20221005	-30.04	15000	20230103	22.67	23350	-21.20	20230816	15000	22.67	20230103	26300	-30.04	20221005	15000	22.67	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
105	20230911	090621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18070	-120	5	-0.66	55549350	3060	3.92	18190	18300	18070	23600	12740	18190	18150.82	1.83	0	-868	18636	18412	18126	17902	17616	18525	18015	36	5410	500	12730	10	1	7190391	1299	9.46	0.88	12	0.04	1911.00	20420.00	26300	20221005	-31.29	15000	20230103	20.47	23350	-22.61	20230816	15000	20.47	20230103	26300	-31.29	20221005	15000	20.47	20230103	5.05	N	120240	500	35 억		131872	N	N	0	N	00	N
106	20230908	160636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18190	430	2	2.42	1401384790	77192	78.69	17840	18350	17840	23050	12440	17760	18154.44	1.72	0	8852	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1308	9.52	0.89	12	1.07	1911.00	20420.00	26300	20221005	-30.84	15000	20230103	21.27	23350	-22.10	20230816	15000	21.27	20230103	26300	-30.84	20221005	15000	21.27	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
107	20230908	150636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18270	510	2	2.87	1318444520	72637	74.05	17840	18350	17840	23050	12440	17760	18151.14	1.72	0	8431	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1314	9.56	0.89	12	1.01	1911.00	20420.00	26300	20221005	-30.53	15000	20230103	21.80	23350	-21.76	20230816	15000	21.80	20230103	26300	-30.53	20221005	15000	21.80	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
108	20230908	140631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18150	390	2	2.20	1215142530	66953	68.26	17840	18350	17840	23050	12440	17760	18149.19	1.72	0	7490	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1305	9.50	0.89	12	0.93	1911.00	20420.00	26300	20221005	-30.99	15000	20230103	21.00	23350	-22.27	20230816	15000	21.00	20230103	26300	-30.99	20221005	15000	21.00	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
109	20230908	130637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	440	2	2.48	1028007310	56674	57.78	17840	18350	17840	23050	12440	17760	18138.96	1.72	0	3700	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1309	9.52	0.89	12	0.79	1911.00	20420.00	26300	20221005	-30.80	15000	20230103	21.33	23350	-22.06	20230816	15000	21.33	20230103	26300	-30.80	20221005	15000	21.33	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
110	20230908	120645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18110	350	2	1.97	862515800	47583	48.51	17840	18350	17840	23050	12440	17760	18126.55	1.72	0	4250	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1302	9.48	0.89	12	0.66	1911.00	20420.00	26300	20221005	-31.14	15000	20230103	20.73	23350	-22.44	20230816	15000	20.73	20230103	26300	-31.14	20221005	15000	20.73	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
111	20230908	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18140	380	2	2.14	781163780	43080	43.92	17840	18350	17840	23050	12440	17760	18132.86	1.72	0	4231	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1304	9.49	0.89	12	0.60	1911.00	20420.00	26300	20221005	-31.03	15000	20230103	20.93	23350	-22.31	20230816	15000	20.93	20230103	26300	-31.03	20221005	15000	20.93	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
112	20230908	100634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18060	300	2	1.69	645643870	35619	36.31	17840	18350	17840	23050	12440	17760	18126.39	1.72	0	4202	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1299	9.45	0.88	12	0.50	1911.00	20420.00	26300	20221005	-31.33	15000	20230103	20.40	23350	-22.66	20230816	15000	20.40	20230103	26300	-31.33	20221005	15000	20.40	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
113	20230908	090638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18220	460	2	2.59	355624040	19590	19.97	17840	18350	17840	23050	12440	17760	18153.35	1.72	0	4951	18373	18066	17903	17596	17433	17985	17515	36	5290	500	12430	10	1	7190391	1310	9.53	0.89	12	0.27	1911.00	20420.00	26300	20221005	-30.72	15000	20230103	21.47	23350	-21.97	20230816	15000	21.47	20230103	26300	-30.72	20221005	15000	21.47	20230103	4.90	N	120240	500	35 억		123515	N	N	0	N	00	N
114	20230907	160628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17760	-400	5	-2.20	1735892780	97084	97.25	18160	18210	17740	23600	12720	18160	17882.19	1.72	0	-164	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1277	9.29	0.87	12	1.35	1911.00	20420.00	26300	20221005	-32.47	15000	20230103	18.40	23350	-23.94	20230816	15000	18.40	20230103	26300	-32.47	20221005	15000	18.40	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
115	20230907	150635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17770	-390	5	-2.15	1636120230	91474	91.63	18160	18210	17740	23600	12720	18160	17886.18	1.72	0	-710	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1278	9.30	0.87	12	1.27	1911.00	20420.00	26300	20221005	-32.43	15000	20230103	18.47	23350	-23.90	20230816	15000	18.47	20230103	26300	-32.43	20221005	15000	18.47	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
116	20230907	140629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17810	-350	5	-1.93	1389216250	77593	77.73	18160	18210	17790	23600	12720	18160	17903.89	1.72	0	-463	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1281	9.32	0.87	12	1.08	1911.00	20420.00	26300	20221005	-32.28	15000	20230103	18.73	23350	-23.73	20230816	15000	18.73	20230103	26300	-32.28	20221005	15000	18.73	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
117	20230907	130628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17920	-240	5	-1.32	1227503780	68521	68.64	18160	18210	17800	23600	12720	18160	17914.27	1.72	0	-1889	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1289	9.38	0.88	12	0.95	1911.00	20420.00	26300	20221005	-31.86	15000	20230103	19.47	23350	-23.25	20230816	15000	19.47	20230103	26300	-31.86	20221005	15000	19.47	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
118	20230907	120637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17830	-330	5	-1.82	1004675210	56022	56.12	18160	18210	17800	23600	12720	18160	17933.58	1.72	0	-4543	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1282	9.33	0.87	12	0.78	1911.00	20420.00	26300	20221005	-32.21	15000	20230103	18.87	23350	-23.64	20230816	15000	18.87	20230103	26300	-32.21	20221005	15000	18.87	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
119	20230907	110634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17840	-320	5	-1.76	789477200	43952	44.03	18160	18210	17830	23600	12720	18160	17962.26	1.72	0	-4123	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1283	9.34	0.87	12	0.61	1911.00	20420.00	26300	20221005	-32.17	15000	20230103	18.93	23350	-23.60	20230816	15000	18.93	20230103	26300	-32.17	20221005	15000	18.93	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
120	20230907	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17930	-230	5	-1.27	588812960	32716	32.77	18160	18210	17870	23600	12720	18160	17997.71	1.72	0	-4888	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1289	9.38	0.88	12	0.45	1911.00	20420.00	26300	20221005	-31.83	15000	20230103	19.53	23350	-23.21	20230816	15000	19.53	20230103	26300	-31.83	20221005	15000	19.53	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
121	20230907	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18190	30	2	0.17	44894510	2474	2.48	18160	18200	18020	23600	12720	18160	18146.53	1.72	0	183	18760	18460	18260	17960	17760	18360	17860	36	5440	500	12710	10	1	7190391	1308	9.52	0.89	12	0.03	1911.00	20420.00	26300	20221005	-30.84	15000	20230103	21.27	23350	-22.10	20230816	15000	21.27	20230103	26300	-30.84	20221005	15000	21.27	20230103	4.85	N	120240	500	35 억		123483	N	N	0	N	00	N
122	20230906	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18160	-340	5	-1.84	1751756750	95952	133.74	18510	18560	18060	24050	12950	18500	18257.12	2.06	0	-24313	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1306	9.50	0.89	12	1.33	1911.00	20420.00	26300	20221005	-30.95	15000	20230103	21.07	23350	-22.23	20230816	15000	21.07	20230103	26300	-30.95	20221005	15000	21.07	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
123	20230906	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18080	-420	5	-2.27	1599812920	87574	122.06	18510	18560	18060	24050	12950	18500	18268.13	2.06	0	-22974	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1300	9.46	0.89	12	1.22	1911.00	20420.00	26300	20221005	-31.25	15000	20230103	20.53	23350	-22.57	20230816	15000	20.53	20230103	26300	-31.25	20221005	15000	20.53	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
124	20230906	140631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	-300	5	-1.62	1182974800	64621	90.07	18510	18560	18170	24050	12950	18500	18306.35	2.06	0	-15234	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1309	9.52	0.89	12	0.90	1911.00	20420.00	26300	20221005	-30.80	15000	20230103	21.33	23350	-22.06	20230816	15000	21.33	20230103	26300	-30.80	20221005	15000	21.33	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
125	20230906	130624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	-300	5	-1.62	988776060	53955	75.20	18510	18560	18180	24050	12950	18500	18325.94	2.06	0	-11659	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1309	9.52	0.89	12	0.75	1911.00	20420.00	26300	20221005	-30.80	15000	20230103	21.33	23350	-22.06	20230816	15000	21.33	20230103	26300	-30.80	20221005	15000	21.33	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
126	20230906	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18390	-110	5	-0.59	677716050	36931	51.48	18510	18560	18200	24050	12950	18500	18350.87	2.06	0	-3647	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1322	9.62	0.90	12	0.51	1911.00	20420.00	26300	20221005	-30.08	15000	20230103	22.60	23350	-21.24	20230816	15000	22.60	20230103	26300	-30.08	20221005	15000	22.60	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
127	20230906	110638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18470	-30	5	-0.16	603418400	32894	45.85	18510	18560	18200	24050	12950	18500	18344.33	2.06	0	-1665	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1328	9.67	0.90	12	0.46	1911.00	20420.00	26300	20221005	-29.77	15000	20230103	23.13	23350	-20.90	20230816	15000	23.13	20230103	26300	-29.77	20221005	15000	23.13	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
128	20230906	100617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18410	-90	5	-0.49	362384370	19763	27.55	18510	18560	18200	24050	12950	18500	18336.51	2.06	0	-4657	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1324	9.63	0.90	12	0.27	1911.00	20420.00	26300	20221005	-30.00	15000	20230103	22.73	23350	-21.16	20230816	15000	22.73	20230103	26300	-30.00	20221005	15000	22.73	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
129	20230906	090623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18250	-250	5	-1.35	155662520	8498	11.84	18510	18560	18200	24050	12950	18500	18317.55	2.06	0	-3207	18893	18696	18413	18216	17933	18795	18315	36	5550	500	12950	10	1	7190391	1312	9.55	0.89	12	0.12	1911.00	20420.00	26300	20221005	-30.61	15000	20230103	21.67	23350	-21.84	20230816	15000	21.67	20230103	26300	-30.61	20221005	15000	21.67	20230103	4.82	N	120240	500	35 억		147897	N	N	0	N	00	N
130	20230905	160623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18500	210	2	1.15	1321140430	71591	95.20	18220	18610	18130	23750	12810	18290	18453.87	2.40	0	-24634	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1330	9.68	0.91	12	1.00	1911.00	20420.00	26300	20221005	-29.66	15000	20230103	23.33	23350	-20.77	20230816	15000	23.33	20230103	26300	-29.66	20221005	15000	23.33	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
131	20230905	150634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18470	180	2	0.98	1258620990	68211	90.71	18220	18610	18130	23750	12810	18290	18451.88	2.40	0	-24362	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1328	9.67	0.90	12	0.95	1911.00	20420.00	26300	20221005	-29.77	15000	20230103	23.13	23350	-20.90	20230816	15000	23.13	20230103	26300	-29.77	20221005	15000	23.13	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
132	20230905	140633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18570	280	2	1.53	1145592650	62100	82.58	18220	18610	18130	23750	12810	18290	18447.55	2.40	0	-22796	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1335	9.72	0.91	12	0.86	1911.00	20420.00	26300	20221005	-29.39	15000	20230103	23.80	23350	-20.47	20230816	15000	23.80	20230103	26300	-29.39	20221005	15000	23.80	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
133	20230905	130613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18490	200	2	1.09	950081280	51527	68.52	18220	18610	18130	23750	12810	18290	18438.51	2.40	0	-18005	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1330	9.68	0.91	12	0.72	1911.00	20420.00	26300	20221005	-29.70	15000	20230103	23.27	23350	-20.81	20230816	15000	23.27	20230103	26300	-29.70	20221005	15000	23.27	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
134	20230905	120621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18490	200	2	1.09	849379270	46071	61.26	18220	18610	18130	23750	12810	18290	18436.31	2.40	0	-14782	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1330	9.68	0.91	12	0.64	1911.00	20420.00	26300	20221005	-29.70	15000	20230103	23.27	23350	-20.81	20230816	15000	23.27	20230103	26300	-29.70	20221005	15000	23.27	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
135	20230905	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18370	80	2	0.44	757766140	41103	54.66	18220	18610	18130	23750	12810	18290	18435.79	2.40	0	-13900	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1321	9.61	0.90	12	0.57	1911.00	20420.00	26300	20221005	-30.15	15000	20230103	22.47	23350	-21.33	20230816	15000	22.47	20230103	26300	-30.15	20221005	15000	22.47	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
136	20230905	100616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18490	200	2	1.09	543275440	29437	39.14	18220	18610	18130	23750	12810	18290	18455.53	2.40	0	-10511	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1330	9.68	0.91	12	0.41	1911.00	20420.00	26300	20221005	-29.70	15000	20230103	23.27	23350	-20.81	20230816	15000	23.27	20230103	26300	-29.70	20221005	15000	23.27	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
137	20230905	090616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18400	110	2	0.60	62151520	3402	4.52	18220	18480	18130	23750	12810	18290	18269.11	2.40	0	-855	19056	18672	18446	18062	17836	18560	17950	36	5460	500	12800	10	1	7190391	1323	9.63	0.90	12	0.05	1911.00	20420.00	26300	20221005	-30.04	15000	20230103	22.67	23350	-21.20	20230816	15000	22.67	20230103	26300	-30.04	20221005	15000	22.67	20230103	4.80	N	120240	500	35 억		172531	N	N	0	N	00	N
138	20230904	160616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18290	-250	5	-1.35	1365127460	73982	66.20	18650	18830	18220	24100	12980	18540	18452.91	2.62	0	-18023	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1315	9.57	0.90	12	1.03	1911.00	20420.00	26300	20221005	-30.46	15000	20230103	21.93	23350	-21.67	20230816	15000	21.93	20230103	26300	-30.46	20221005	15000	21.93	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
139	20230904	150607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18400	-140	5	-0.76	1236306950	66955	59.91	18650	18830	18220	24100	12980	18540	18464.74	2.62	0	-18141	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1323	9.63	0.90	12	0.93	1911.00	20420.00	26300	20221005	-30.04	15000	20230103	22.67	23350	-21.20	20230816	15000	22.67	20230103	26300	-30.04	20221005	15000	22.67	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
140	20230904	140601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18510	-30	5	-0.16	1092842590	59172	52.95	18650	18830	18220	24100	12980	18540	18468.91	2.62	0	-14343	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1331	9.69	0.91	12	0.82	1911.00	20420.00	26300	20221005	-29.62	15000	20230103	23.40	23350	-20.73	20230816	15000	23.40	20230103	26300	-29.62	20221005	15000	23.40	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
141	20230904	130612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18510	-30	5	-0.16	992373420	53740	48.09	18650	18830	18220	24100	12980	18540	18466.20	2.62	0	-12948	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1331	9.69	0.91	12	0.75	1911.00	20420.00	26300	20221005	-29.62	15000	20230103	23.40	23350	-20.73	20230816	15000	23.40	20230103	26300	-29.62	20221005	15000	23.40	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
142	20230904	120558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18720	180	2	0.97	791676960	42924	38.41	18650	18830	18220	24100	12980	18540	18443.69	2.62	0	-10294	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1346	9.80	0.92	12	0.60	1911.00	20420.00	26300	20221005	-28.82	15000	20230103	24.80	23350	-19.83	20230816	15000	24.80	20230103	26300	-28.82	20221005	15000	24.80	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
143	20230904	110551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18430	-110	5	-0.59	612555720	33296	29.79	18650	18680	18220	24100	12980	18540	18397.28	2.62	0	-8679	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1325	9.64	0.90	12	0.46	1911.00	20420.00	26300	20221005	-29.92	15000	20230103	22.87	23350	-21.07	20230816	15000	22.87	20230103	26300	-29.92	20221005	15000	22.87	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
144	20230904	100556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18450	-90	5	-0.49	402448200	21821	19.53	18650	18680	18220	24100	12980	18540	18443.16	2.62	0	-6033	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1327	9.65	0.90	12	0.30	1911.00	20420.00	26300	20221005	-29.85	15000	20230103	23.00	23350	-20.99	20230816	15000	23.00	20230103	26300	-29.85	20221005	15000	23.00	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
145	20230904	090606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18250	-290	5	-1.56	163738470	8867	7.93	18650	18680	18250	24100	12980	18540	18466.05	2.62	0	-5351	19313	18926	18713	18326	18113	18820	18220	36	5560	500	12970	10	1	7190391	1312	9.55	0.89	12	0.12	1911.00	20420.00	26300	20221005	-30.61	15000	20230103	21.67	23350	-21.84	20230816	15000	21.67	20230103	26300	-30.61	20221005	15000	21.67	20230103	4.77	N	120240	500	35 억		188661	N	N	0	N	00	N
146	20230901	160556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18540	-370	5	-1.96	2049126120	109918	58.33	19030	19100	18500	24550	13240	18910	18643.39	3.01	0	-27567	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1333	9.70	0.91	12	1.53	1911.00	20420.00	26300	20221005	-29.51	15000	20230103	23.60	23350	-20.60	20230816	15000	23.60	20230103	26300	-29.51	20221005	15000	23.60	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
147	20230901	150603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18540	-370	5	-1.96	1897782280	101750	53.99	19030	19100	18500	24550	13240	18910	18651.42	3.01	0	-27922	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1333	9.70	0.91	12	1.42	1911.00	20420.00	26300	20221005	-29.51	15000	20230103	23.60	23350	-20.60	20230816	15000	23.60	20230103	26300	-29.51	20221005	15000	23.60	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
148	20230901	140607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18620	-290	5	-1.53	1692810550	90765	48.16	19030	19100	18500	24550	13240	18910	18650.48	3.01	0	-23688	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1339	9.74	0.91	12	1.26	1911.00	20420.00	26300	20221005	-29.20	15000	20230103	24.13	23350	-20.26	20230816	15000	24.13	20230103	26300	-29.20	20221005	15000	24.13	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
149	20230901	130551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18550	-360	5	-1.90	1334669340	71446	37.91	19030	19100	18550	24550	13240	18910	18680.81	3.01	0	-17670	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1334	9.71	0.91	12	0.99	1911.00	20420.00	26300	20221005	-29.47	15000	20230103	23.67	23350	-20.56	20230816	15000	23.67	20230103	26300	-29.47	20221005	15000	23.67	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
150	20230901	120556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18670	-240	5	-1.27	1131687800	60524	32.12	19030	19100	18550	24550	13240	18910	18698.17	3.01	0	-13812	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1342	9.77	0.91	12	0.84	1911.00	20420.00	26300	20221005	-29.01	15000	20230103	24.47	23350	-20.04	20230816	15000	24.47	20230103	26300	-29.01	20221005	15000	24.47	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
151	20230901	110557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18570	-340	5	-1.80	967337440	51713	27.44	19030	19100	18550	24550	13240	18910	18705.89	3.01	0	-11535	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1335	9.72	0.91	12	0.72	1911.00	20420.00	26300	20221005	-29.39	15000	20230103	23.80	23350	-20.47	20230816	15000	23.80	20230103	26300	-29.39	20221005	15000	23.80	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
152	20230901	100554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18700	-210	5	-1.11	602489830	32127	17.05	19030	19100	18620	24550	13240	18910	18753.38	3.01	0	-7079	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1345	9.79	0.92	12	0.45	1911.00	20420.00	26300	20221005	-28.90	15000	20230103	24.67	23350	-19.91	20230816	15000	24.67	20230103	26300	-28.90	20221005	15000	24.67	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N
153	20230901	090545	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	-110	5	-0.58	120704050	6396	3.39	19030	19100	18710	24550	13240	18910	18871.80	3.01	0	-3194	20363	19636	19163	18436	17963	19400	18200	36	5640	500	13230	10	1	7190391	1352	9.84	0.92	12	0.09	1911.00	20420.00	26300	20221005	-28.52	15000	20230103	25.33	23350	-19.49	20230816	15000	25.33	20230103	26300	-28.52	20221005	15000	25.33	20230103	4.73	N	120240	500	35 억		216226	N	N	0	N	00	N