KissMeData/017890/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	160323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	80	2	0.70	376440410	32880	47.62	11350	11570	11250	14890	8030	11460	11448.91	2.39	0	-655	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2493	8.22	0.54	12	0.15	1404.00	21176.00	13850	20230810	-16.68	9660	20221013	19.46	13850	-16.68	20230810	9750	18.36	20230103	13850	-16.68	20230810	9660	19.46	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
3	20230927	150326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11470	10	2	0.09	346347810	30270	43.84	11350	11570	11250	14890	8030	11460	11441.95	2.39	0	-336	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2478	8.17	0.54	12	0.14	1404.00	21176.00	13850	20230810	-17.18	9660	20221013	18.74	13850	-17.18	20230810	9750	17.64	20230103	13850	-17.18	20230810	9660	18.74	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
4	20230927	140326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	0	3	0.00	222035740	19451	28.17	11350	11500	11250	14890	8030	11460	11415.13	2.39	0	237	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2476	8.16	0.54	12	0.09	1404.00	21176.00	13850	20230810	-17.26	9660	20221013	18.63	13850	-17.26	20230810	9750	17.54	20230103	13850	-17.26	20230810	9660	18.63	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
5	20230927	130323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11420	-40	5	-0.35	195812750	17161	24.86	11350	11500	11250	14890	8030	11460	11410.33	2.39	0	592	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2467	8.13	0.54	12	0.08	1404.00	21176.00	13850	20230810	-17.55	9660	20221013	18.22	13850	-17.55	20230810	9750	17.13	20230103	13850	-17.55	20230810	9660	18.22	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
6	20230927	120322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	-10	5	-0.09	176640480	15482	22.42	11350	11500	11250	14890	8030	11460	11409.41	2.39	0	191	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2474	8.16	0.54	12	0.07	1404.00	21176.00	13850	20230810	-17.33	9660	20221013	18.53	13850	-17.33	20230810	9750	17.44	20230103	13850	-17.33	20230810	9660	18.53	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
7	20230927	110324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	0	3	0.00	124878820	10964	15.88	11350	11490	11250	14890	8030	11460	11389.90	2.39	0	871	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2476	8.16	0.54	12	0.05	1404.00	21176.00	13850	20230810	-17.26	9660	20221013	18.63	13850	-17.26	20230810	9750	17.54	20230103	13850	-17.26	20230810	9660	18.63	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
8	20230927	100323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	-50	5	-0.44	89170180	7847	11.37	11350	11460	11250	14890	8030	11460	11363.60	2.39	0	530	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2465	8.13	0.54	12	0.04	1404.00	21176.00	13850	20230810	-17.62	9660	20221013	18.12	13850	-17.62	20230810	9750	17.03	20230103	13850	-17.62	20230810	9660	18.12	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
9	20230927	090328	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11270	-190	5	-1.66	26043200	2305	3.34	11350	11440	11250	14890	8030	11460	11298.57	2.39	0	291	11793	11626	11413	11246	11033	11710	11330	108	3430	500	8480	10	1	21605760	2435	8.03	0.53	12	0.01	1404.00	21176.00	13850	20230810	-18.63	9660	20221013	16.67	13850	-18.63	20230810	9750	15.59	20230103	13850	-18.63	20230810	9660	16.67	20221013	3.46	N	017890	500	108 억		516670	N	N	0	N	00	N
10	20230926	160322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11460	290	2	2.60	776251660	68705	131.46	11210	11580	11200	14520	7820	11170	11298.20	2.43	0	-9011	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2476	8.16	0.54	12	0.32	1404.00	21176.00	13850	20230810	-17.26	9660	20221013	18.63	13850	-17.26	20230810	9750	17.54	20230103	13850	-17.26	20230810	9660	18.63	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
11	20230926	150324	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11450	280	2	2.51	743554990	65859	126.02	11210	11580	11200	14520	7820	11170	11290.10	2.43	0	-7961	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2474	8.16	0.54	12	0.30	1404.00	21176.00	13850	20230810	-17.33	9660	20221013	18.53	13850	-17.33	20230810	9750	17.44	20230103	13850	-17.33	20230810	9660	18.53	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
12	20230926	140319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11220	50	2	0.45	532145160	47283	90.47	11210	11400	11200	14520	7820	11170	11254.47	2.43	0	-6121	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2424	7.99	0.53	12	0.22	1404.00	21176.00	13850	20230810	-18.99	9660	20221013	16.15	13850	-18.99	20230810	9750	15.08	20230103	13850	-18.99	20230810	9660	16.15	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
13	20230926	130320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	60	2	0.54	492696120	43779	83.77	11210	11400	11200	14520	7820	11170	11254.17	2.43	0	-5682	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2426	8.00	0.53	12	0.20	1404.00	21176.00	13850	20230810	-18.92	9660	20221013	16.25	13850	-18.92	20230810	9750	15.18	20230103	13850	-18.92	20230810	9660	16.25	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
14	20230926	120322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11230	60	2	0.54	454055810	40340	77.19	11210	11400	11200	14520	7820	11170	11255.72	2.43	0	-4791	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2426	8.00	0.53	12	0.19	1404.00	21176.00	13850	20230810	-18.92	9660	20221013	16.25	13850	-18.92	20230810	9750	15.18	20230103	13850	-18.92	20230810	9660	16.25	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
15	20230926	110321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11210	40	2	0.36	358853190	31843	60.93	11210	11400	11200	14520	7820	11170	11269.45	2.43	0	-4828	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2422	7.98	0.53	12	0.15	1404.00	21176.00	13850	20230810	-19.06	9660	20221013	16.05	13850	-19.06	20230810	9750	14.97	20230103	13850	-19.06	20230810	9660	16.05	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
16	20230926	100321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	150	2	1.34	193629580	17101	32.72	11210	11400	11210	14520	7820	11170	11322.71	2.43	0	-4768	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2446	8.06	0.53	12	0.08	1404.00	21176.00	13850	20230810	-18.27	9660	20221013	17.18	13850	-18.27	20230810	9750	16.10	20230103	13850	-18.27	20230810	9660	17.18	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
17	20230926	090321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11240	70	2	0.63	22195710	1977	3.78	11210	11240	11210	14520	7820	11170	11226.97	2.43	0	240	11676	11422	11296	11042	10916	11360	10980	108	3350	500	8260	10	1	21605760	2428	8.01	0.53	12	0.01	1404.00	21176.00	13850	20230810	-18.84	9660	20221013	16.36	13850	-18.84	20230810	9750	15.28	20230103	13850	-18.84	20230810	9660	16.36	20221013	3.43	N	017890	500	108 억		524797	N	N	0	N	00	N
18	20230925	160321	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11170	-380	5	-3.29	588581890	51939	92.17	11550	11550	11170	15010	8090	11550	11333.28	2.45	0	-4471	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2413	7.96	0.53	12	0.24	1404.00	21176.00	13850	20230810	-19.35	9660	20221013	15.63	13850	-19.35	20230810	9750	14.56	20230103	13850	-19.35	20230810	9660	15.63	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
19	20230925	150323	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11240	-310	5	-2.68	473948800	41698	74.00	11550	11550	11230	15010	8090	11550	11366.22	2.45	0	-4613	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2428	8.01	0.53	12	0.19	1404.00	21176.00	13850	20230810	-18.84	9660	20221013	16.36	13850	-18.84	20230810	9750	15.28	20230103	13850	-18.84	20230810	9660	16.36	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
20	20230925	140317	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11270	-280	5	-2.42	401838620	35294	62.63	11550	11550	11270	15010	8090	11550	11385.47	2.45	0	-4267	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2435	8.03	0.53	12	0.16	1404.00	21176.00	13850	20230810	-18.63	9660	20221013	16.67	13850	-18.63	20230810	9750	15.59	20230103	13850	-18.63	20230810	9660	16.67	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
21	20230925	130318	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11320	-230	5	-1.99	352915030	30961	54.94	11550	11550	11290	15010	8090	11550	11398.70	2.45	0	-3563	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2446	8.06	0.53	12	0.14	1404.00	21176.00	13850	20230810	-18.27	9660	20221013	17.18	13850	-18.27	20230810	9750	16.10	20230103	13850	-18.27	20230810	9660	17.18	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
22	20230925	120322	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11310	-240	5	-2.08	326751030	28647	50.84	11550	11550	11300	15010	8090	11550	11406.12	2.45	0	-3187	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2444	8.06	0.53	12	0.13	1404.00	21176.00	13850	20230810	-18.34	9660	20221013	17.08	13850	-18.34	20230810	9750	16.00	20230103	13850	-18.34	20230810	9660	17.08	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
23	20230925	110319	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11330	-220	5	-1.90	241508080	21117	37.47	11550	11550	11320	15010	8090	11550	11436.67	2.45	0	-1222	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2448	8.07	0.54	12	0.10	1404.00	21176.00	13850	20230810	-18.19	9660	20221013	17.29	13850	-18.19	20230810	9750	16.21	20230103	13850	-18.19	20230810	9660	17.29	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
24	20230925	100320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11410	-140	5	-1.21	152474700	13284	23.57	11550	11550	11360	15010	8090	11550	11478.07	2.45	0	-152	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2465	8.13	0.54	12	0.06	1404.00	21176.00	13850	20230810	-17.62	9660	20221013	18.12	13850	-17.62	20230810	9750	17.03	20230103	13850	-17.62	20230810	9660	18.12	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
25	20230925	090320	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	0	3	0.00	32443650	2809	4.98	11550	11550	11520	15010	8090	11550	11549.89	2.45	0	-325	12076	11812	11676	11412	11276	11745	11345	108	3460	500	8540	10	1	21605760	2495	8.23	0.55	12	0.01	1404.00	21176.00	13850	20230810	-16.61	9660	20221013	19.57	13850	-16.61	20230810	9750	18.46	20230103	13850	-16.61	20230810	9660	19.57	20221013	3.44	N	017890	500	108 억		530268	N	N	0	N	00	N
26	20230922	160329	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-390	5	-3.27	644501660	55294	61.80	11770	11940	11540	15520	8360	11940	11655.91	2.47	0	-3944	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2495	8.23	0.55	12	0.26	1404.00	21176.00	13850	20230810	-16.61	9660	20221013	19.57	13850	-16.61	20230810	9750	18.46	20230103	13850	-16.61	20230810	9660	19.57	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
27	20230922	150326	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-390	5	-3.27	553207300	47405	52.98	11770	11940	11550	15520	8360	11940	11669.81	2.47	0	-1294	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2495	8.23	0.55	12	0.22	1404.00	21176.00	13850	20230810	-16.61	9660	20221013	19.57	13850	-16.61	20230810	9750	18.46	20230103	13850	-16.61	20230810	9660	19.57	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
28	20230922	140327	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-280	5	-2.35	475682980	40722	45.51	11770	11940	11560	15520	8360	11940	11681.23	2.47	0	1139	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2519	8.30	0.55	12	0.19	1404.00	21176.00	13850	20230810	-15.81	9660	20221013	20.70	13850	-15.81	20230810	9750	19.59	20230103	13850	-15.81	20230810	9660	20.70	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
29	20230922	130311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	-270	5	-2.26	407510880	34876	38.98	11770	11940	11560	15520	8360	11940	11684.56	2.47	0	5096	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2521	8.31	0.55	12	0.16	1404.00	21176.00	13850	20230810	-15.74	9660	20221013	20.81	13850	-15.74	20230810	9750	19.69	20230103	13850	-15.74	20230810	9660	20.81	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
30	20230922	120309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11760	-180	5	-1.51	355971890	30464	34.05	11770	11940	11560	15520	8360	11940	11685.00	2.47	0	5894	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2541	8.38	0.56	12	0.14	1404.00	21176.00	13850	20230810	-15.09	9660	20221013	21.74	13850	-15.09	20230810	9750	20.62	20230103	13850	-15.09	20230810	9660	21.74	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
31	20230922	110309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	-210	5	-1.76	319201750	27334	30.55	11770	11940	11560	15520	8360	11940	11677.83	2.47	0	7103	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2534	8.35	0.55	12	0.13	1404.00	21176.00	13850	20230810	-15.31	9660	20221013	21.43	13850	-15.31	20230810	9750	20.31	20230103	13850	-15.31	20230810	9660	21.43	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
32	20230922	100309	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11650	-290	5	-2.43	179247390	15285	17.08	11770	11940	11620	15520	8360	11940	11727.01	2.47	0	5548	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2517	8.30	0.55	12	0.07	1404.00	21176.00	13850	20230810	-15.88	9660	20221013	20.60	13850	-15.88	20230810	9750	19.49	20230103	13850	-15.88	20230810	9660	20.60	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
33	20230922	090305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	-40	5	-0.34	14925060	1267	1.42	11770	11940	11760	15520	8360	11940	11779.84	2.47	0	638	12413	12176	11823	11586	11233	12000	11410	108	3580	500	8830	10	1	21605760	2571	8.48	0.56	12	0.01	1404.00	21176.00	13850	20230810	-14.08	9660	20221013	23.19	13850	-14.08	20230810	9750	22.05	20230103	13850	-14.08	20230810	9660	23.19	20221013	3.32	N	017890	500	108 억		534212	N	N	0	N	00	N
34	20230921	160311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11940	-10	5	-0.08	1050165080	89461	85.36	11950	12060	11470	15530	8370	11950	11738.80	2.47	0	-926	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2580	8.50	0.56	12	0.41	1404.00	21176.00	13850	20230810	-13.79	9660	20221013	23.60	13850	-13.79	20230810	9750	22.46	20230103	13850	-13.79	20230810	9660	23.60	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
35	20230921	150306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	0	3	0.00	956422590	81615	77.87	11950	12060	11470	15530	8370	11950	11718.71	2.47	0	1760	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2582	8.51	0.56	12	0.38	1404.00	21176.00	13850	20230810	-13.72	9660	20221013	23.71	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9660	23.71	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
36	20230921	140308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-430	5	-3.60	564255080	48369	46.15	11950	12060	11470	15530	8370	11950	11665.63	2.47	0	2532	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2489	8.21	0.54	12	0.22	1404.00	21176.00	13850	20230810	-16.82	9660	20221013	19.25	13850	-16.82	20230810	9750	18.15	20230103	13850	-16.82	20230810	9660	19.25	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
37	20230921	130303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-410	5	-3.43	430463650	36740	35.05	11950	12060	11540	15530	8370	11950	11716.48	2.47	0	-99	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2493	8.22	0.54	12	0.17	1404.00	21176.00	13850	20230810	-16.68	9660	20221013	19.46	13850	-16.68	20230810	9750	18.36	20230103	13850	-16.68	20230810	9660	19.46	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
38	20230921	120303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11630	-320	5	-2.68	331071090	28166	26.87	11950	12060	11620	15530	8370	11950	11754.28	2.47	0	231	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2513	8.28	0.55	12	0.13	1404.00	21176.00	13850	20230810	-16.03	9660	20221013	20.39	13850	-16.03	20230810	9750	19.28	20230103	13850	-16.03	20230810	9660	20.39	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
39	20230921	110311	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	-220	5	-1.84	307484120	26146	24.95	11950	12060	11620	15530	8370	11950	11760.27	2.47	0	1117	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2534	8.35	0.55	12	0.12	1404.00	21176.00	13850	20230810	-15.31	9660	20221013	21.43	13850	-15.31	20230810	9750	20.31	20230103	13850	-15.31	20230810	9660	21.43	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
40	20230921	100306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11720	-230	5	-1.92	200484380	16986	16.21	11950	12060	11700	15530	8370	11950	11802.92	2.47	0	-2449	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2532	8.35	0.55	12	0.08	1404.00	21176.00	13850	20230810	-15.38	9660	20221013	21.33	13850	-15.38	20230810	9750	20.21	20230103	13850	-15.38	20230810	9660	21.33	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
41	20230921	090310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11960	10	2	0.08	9245070	773	0.74	11950	12060	11900	15530	8370	11950	11959.99	2.47	0	-251	12676	12312	12116	11752	11556	12215	11655	108	3580	500	8840	10	1	21605760	2584	8.52	0.56	12	0.00	1404.00	21176.00	13850	20230810	-13.65	9660	20221013	23.81	13850	-13.65	20230810	9750	22.67	20230103	13850	-13.65	20230810	9660	23.81	20221013	3.34	N	017890	500	108 억		534139	N	N	0	N	00	N
42	20230920	160310	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-410	5	-3.32	1261507650	104118	159.62	12480	12480	11920	16060	8660	12360	12084.17	2.48	0	-8335	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2582	8.51	0.56	12	0.48	1404.00	21176.00	13850	20230810	-13.72	9660	20221013	23.71	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9660	23.71	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
43	20230920	150302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	-410	5	-3.32	1228764190	101378	155.42	12480	12480	11920	16060	8660	12360	12088.26	2.48	0	-8189	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2582	8.51	0.56	12	0.47	1404.00	21176.00	13850	20230810	-13.72	9660	20221013	23.71	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9660	23.71	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
44	20230920	140305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	-370	5	-2.99	1065193940	87701	134.45	12480	12480	11970	16060	8660	12360	12111.55	2.48	0	-7390	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2591	8.54	0.57	12	0.41	1404.00	21176.00	13850	20230810	-13.43	9660	20221013	24.12	13850	-13.43	20230810	9750	22.97	20230103	13850	-13.43	20230810	9660	24.12	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
45	20230920	130303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-340	5	-2.75	939925150	77269	118.46	12480	12480	11990	16060	8660	12360	12128.10	2.48	0	-3294	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2597	8.56	0.57	12	0.36	1404.00	21176.00	13850	20230810	-13.21	9660	20221013	24.43	13850	-13.21	20230810	9750	23.28	20230103	13850	-13.21	20230810	9660	24.43	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
46	20230920	120302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12090	-270	5	-2.18	698971720	57215	87.72	12480	12480	12060	16060	8660	12360	12178.23	2.48	0	-4277	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2612	8.61	0.57	12	0.26	1404.00	21176.00	13850	20230810	-12.71	9660	20221013	25.16	13850	-12.71	20230810	9750	24.00	20230103	13850	-12.71	20230810	9660	25.16	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
47	20230920	110306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12140	-220	5	-1.78	458463320	37314	57.21	12480	12480	12110	16060	8660	12360	12251.55	2.48	0	-2824	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2623	8.65	0.57	12	0.17	1404.00	21176.00	13850	20230810	-12.35	9660	20221013	25.67	13850	-12.35	20230810	9750	24.51	20230103	13850	-12.35	20230810	9660	25.67	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
48	20230920	100258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12290	-70	5	-0.57	309620840	25109	38.49	12480	12480	12250	16060	8660	12360	12304.29	2.48	0	727	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2655	8.75	0.58	12	0.12	1404.00	21176.00	13850	20230810	-11.26	9660	20221013	27.23	13850	-11.26	20230810	9750	26.05	20230103	13850	-11.26	20230810	9660	27.23	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
49	20230920	090303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12400	40	2	0.32	173867150	14065	21.56	12480	12480	12250	16060	8660	12360	12371.91	2.48	0	-967	12746	12552	12386	12192	12026	12470	12110	108	3700	500	9140	10	1	21605760	2679	8.83	0.59	12	0.07	1404.00	21176.00	13850	20230810	-10.47	9660	20221013	28.36	13850	-10.47	20230810	9750	27.18	20230103	13850	-10.47	20230810	9660	28.36	20221013	3.48	N	017890	500	108 억		536579	N	N	0	N	00	N
50	20230919	160302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12360	-90	5	-0.72	805155000	64734	59.59	12450	12580	12220	16180	8720	12450	12437.90	2.52	0	-8914	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2670	8.80	0.58	12	0.30	1404.00	21176.00	13850	20230810	-10.76	9660	20221013	27.95	13850	-10.76	20230810	9750	26.77	20230103	13850	-10.76	20230810	9660	27.95	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
51	20230919	150301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12390	-60	5	-0.48	718778210	57729	53.14	12450	12580	12220	16180	8720	12450	12450.90	2.52	0	-10172	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2677	8.82	0.59	12	0.27	1404.00	21176.00	13850	20230810	-10.54	9660	20221013	28.26	13850	-10.54	20230810	9750	27.08	20230103	13850	-10.54	20230810	9660	28.26	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
52	20230919	140258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12490	40	2	0.32	556522160	44643	41.09	12450	12580	12220	16180	8720	12450	12466.06	2.52	0	-7801	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2699	8.90	0.59	12	0.21	1404.00	21176.00	13850	20230810	-9.82	9660	20221013	29.30	13850	-9.82	20230810	9750	28.10	20230103	13850	-9.82	20230810	9660	29.30	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
53	20230919	130257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12540	90	2	0.72	489653750	39295	36.17	12450	12580	12220	16180	8720	12450	12460.97	2.52	0	-5875	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2709	8.93	0.59	12	0.18	1404.00	21176.00	13850	20230810	-9.46	9660	20221013	29.81	13850	-9.46	20230810	9750	28.62	20230103	13850	-9.46	20230810	9660	29.81	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
54	20230919	120306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12530	80	2	0.64	418734510	33636	30.96	12450	12580	12220	16180	8720	12450	12449.00	2.52	0	-5049	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2707	8.92	0.59	12	0.16	1404.00	21176.00	13850	20230810	-9.53	9660	20221013	29.71	13850	-9.53	20230810	9750	28.51	20230103	13850	-9.53	20230810	9660	29.71	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
55	20230919	110306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12550	100	2	0.80	315440460	25394	23.37	12450	12580	12220	16180	8720	12450	12421.84	2.52	0	-3452	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2712	8.94	0.59	12	0.12	1404.00	21176.00	13850	20230810	-9.39	9660	20221013	29.92	13850	-9.39	20230810	9750	28.72	20230103	13850	-9.39	20230810	9660	29.92	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
56	20230919	100302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12520	70	2	0.56	178822390	14500	13.35	12450	12570	12220	16180	8720	12450	12332.50	2.52	0	-667	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2705	8.92	0.59	12	0.07	1404.00	21176.00	13850	20230810	-9.60	9660	20221013	29.61	13850	-9.60	20230810	9750	28.41	20230103	13850	-9.60	20230810	9660	29.61	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
57	20230919	090302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12410	-40	5	-0.32	6422630	516	0.47	12450	12570	12410	16180	8720	12450	12446.90	2.52	0	-64	12876	12662	12336	12122	11796	12770	12230	108	3730	500	9210	10	1	21605760	2681	8.84	0.59	12	0.00	1404.00	21176.00	13850	20230810	-10.40	9660	20221013	28.47	13850	-10.40	20230810	9750	27.28	20230103	13850	-10.40	20230810	9660	28.47	20221013	3.44	N	017890	500	108 억		544567	N	N	0	N	00	N
58	20230918	160305	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12450	230	2	1.88	1334075720	108524	245.70	12100	12550	12010	15880	8560	12220	12292.41	2.39	0	24825	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2690	8.87	0.59	12	0.50	1404.00	21176.00	13850	20230810	-10.11	9660	20221013	28.88	13850	-10.11	20230810	9750	27.69	20230103	13850	-10.11	20230810	9660	28.88	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
59	20230918	150259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12470	250	2	2.05	1269637660	103353	233.99	12100	12550	12010	15880	8560	12220	12284.48	2.39	0	26072	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2694	8.88	0.59	12	0.48	1404.00	21176.00	13850	20230810	-9.96	9660	20221013	29.09	13850	-9.96	20230810	9750	27.90	20230103	13850	-9.96	20230810	9660	29.09	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
60	20230918	140308	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	50	2	0.41	505307040	41787	94.61	12100	12290	12010	15880	8560	12220	12092.45	2.39	0	4668	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2651	8.74	0.58	12	0.19	1404.00	21176.00	13850	20230810	-11.41	9660	20221013	27.02	13850	-11.41	20230810	9750	25.85	20230103	13850	-11.41	20230810	9660	27.02	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
61	20230918	130302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	-180	5	-1.47	370459830	30673	69.44	12100	12290	12010	15880	8560	12220	12077.72	2.39	0	-1850	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2601	8.58	0.57	12	0.14	1404.00	21176.00	13850	20230810	-13.07	9660	20221013	24.64	13850	-13.07	20230810	9750	23.49	20230103	13850	-13.07	20230810	9660	24.64	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
62	20230918	120304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12040	-180	5	-1.47	346388740	28675	64.92	12100	12290	12010	15880	8560	12220	12079.82	2.39	0	-1801	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2601	8.58	0.57	12	0.13	1404.00	21176.00	13850	20230810	-13.07	9660	20221013	24.64	13850	-13.07	20230810	9750	23.49	20230103	13850	-13.07	20230810	9660	24.64	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
63	20230918	110306	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-190	5	-1.55	297075180	24580	55.65	12100	12290	12010	15880	8560	12220	12086.05	2.39	0	-4061	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2599	8.57	0.57	12	0.11	1404.00	21176.00	13850	20230810	-13.14	9660	20221013	24.53	13850	-13.14	20230810	9750	23.38	20230103	13850	-13.14	20230810	9660	24.53	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
64	20230918	100259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12080	-140	5	-1.15	115249430	9484	21.47	12100	12290	12070	15880	8560	12220	12151.99	2.39	0	-1141	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2610	8.60	0.57	12	0.04	1404.00	21176.00	13850	20230810	-12.78	9660	20221013	25.05	13850	-12.78	20230810	9750	23.90	20230103	13850	-12.78	20230810	9660	25.05	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
65	20230918	090256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12270	50	2	0.41	10665390	878	1.99	12100	12290	12100	15880	8560	12220	12147.37	2.39	0	-64	12386	12302	12216	12132	12046	12345	12175	108	3660	500	9040	10	1	21605760	2651	8.74	0.58	12	0.00	1404.00	21176.00	13850	20230810	-11.41	9660	20221013	27.02	13850	-11.41	20230810	9750	25.85	20230103	13850	-11.41	20230810	9660	27.02	20221013	3.44	N	017890	500	108 억		517134	N	N	0	N	00	N
66	20230915	160302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	10	2	0.08	538590640	44119	54.49	12210	12300	12130	15870	8550	12210	12207.68	2.37	0	4110	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2640	8.70	0.58	12	0.20	1404.00	21176.00	13850	20230810	-11.77	9660	20221013	26.50	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9660	26.50	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
67	20230915	150304	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	0	3	0.00	502356530	41153	50.82	12210	12300	12130	15870	8550	12210	12207.05	2.37	0	4099	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2638	8.70	0.58	12	0.19	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
68	20230915	140301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	-20	5	-0.16	425948230	34890	43.09	12210	12300	12130	15870	8550	12210	12208.32	2.37	0	4219	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2634	8.68	0.58	12	0.16	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
69	20230915	130259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	0	3	0.00	372381400	30499	37.67	12210	12300	12130	15870	8550	12210	12209.63	2.37	0	5676	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2638	8.70	0.58	12	0.14	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
70	20230915	120301	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12220	10	2	0.08	332830140	27260	33.67	12210	12300	12130	15870	8550	12210	12209.47	2.37	0	6322	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2640	8.70	0.58	12	0.13	1404.00	21176.00	13850	20230810	-11.77	9660	20221013	26.50	13850	-11.77	20230810	9750	25.33	20230103	13850	-11.77	20230810	9660	26.50	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
71	20230915	110302	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	-10	5	-0.08	223205390	18296	22.59	12210	12270	12130	15870	8550	12210	12199.68	2.37	0	2267	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2636	8.69	0.58	12	0.08	1404.00	21176.00	13850	20230810	-11.91	9660	20221013	26.29	13850	-11.91	20230810	9750	25.13	20230103	13850	-11.91	20230810	9660	26.29	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
72	20230915	100303	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	0	3	0.00	159115120	13031	16.09	12210	12270	12130	15870	8550	12210	12210.51	2.37	0	3365	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2638	8.70	0.58	12	0.06	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
73	20230915	090300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	0	3	0.00	940470	77	0.10	12210	12250	12210	15870	8550	12210	12213.90	2.37	0	-22	12483	12346	12103	11966	11723	12415	12035	108	3660	500	9030	10	1	21605760	2638	8.70	0.58	12	0.00	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.45	N	017890	500	108 억		513024	N	N	0	N	00	N
74	20230914	160259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	290	2	2.43	977737540	80861	70.48	11910	12240	11860	15490	8350	11920	12091.06	2.38	0	-2807	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2638	8.70	0.58	12	0.37	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
75	20230914	150257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12200	280	2	2.35	919640280	76100	66.33	11910	12240	11860	15490	8350	11920	12084.63	2.38	0	-2239	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2636	8.69	0.58	12	0.35	1404.00	21176.00	13850	20230810	-11.91	9660	20221013	26.29	13850	-11.91	20230810	9750	25.13	20230103	13850	-11.91	20230810	9660	26.29	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
76	20230914	140255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	250	2	2.10	859555390	71166	62.03	11910	12240	11860	15490	8350	11920	12078.17	2.38	0	-1332	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2629	8.67	0.57	12	0.33	1404.00	21176.00	13850	20230810	-12.13	9660	20221013	25.98	13850	-12.13	20230810	9750	24.82	20230103	13850	-12.13	20230810	9660	25.98	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
77	20230914	130254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12170	250	2	2.10	781311060	64734	56.43	11910	12240	11860	15490	8350	11920	12069.56	2.38	0	-409	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2629	8.67	0.57	12	0.30	1404.00	21176.00	13850	20230810	-12.13	9660	20221013	25.98	13850	-12.13	20230810	9750	24.82	20230103	13850	-12.13	20230810	9660	25.98	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
78	20230914	120259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	270	2	2.27	690155550	57262	49.91	11910	12240	11860	15490	8350	11920	12052.59	2.38	0	1578	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2634	8.68	0.58	12	0.27	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
79	20230914	110259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	230	2	1.93	580279090	48195	42.01	11910	12240	11860	15490	8350	11920	12040.23	2.38	0	2721	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2625	8.65	0.57	12	0.22	1404.00	21176.00	13850	20230810	-12.27	9660	20221013	25.78	13850	-12.27	20230810	9750	24.62	20230103	13850	-12.27	20230810	9660	25.78	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
80	20230914	100254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11930	10	2	0.08	245031360	20524	17.89	11910	12030	11860	15490	8350	11920	11938.77	2.38	0	-1693	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2578	8.50	0.56	12	0.09	1404.00	21176.00	13850	20230810	-13.86	9660	20221013	23.50	13850	-13.86	20230810	9750	22.36	20230103	13850	-13.86	20230810	9660	23.50	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
81	20230914	090259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11950	30	2	0.25	24280880	2038	1.78	11910	11950	11910	15490	8350	11920	11914.07	2.38	0	-416	12260	12090	11790	11620	11320	12175	11705	108	3570	500	8820	10	1	21605760	2582	8.51	0.56	12	0.01	1404.00	21176.00	13850	20230810	-13.72	9660	20221013	23.71	13850	-13.72	20230810	9750	22.56	20230103	13850	-13.72	20230810	9660	23.71	20221013	3.43	N	017890	500	108 억		515049	N	N	0	N	00	N
82	20230913	160300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	260	2	2.23	1345349970	114724	324.25	11640	11960	11490	15150	8170	11660	11726.61	2.36	0	4917	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2575	8.49	0.56	12	0.53	1404.00	21176.00	13850	20230810	-13.94	9660	20221013	23.40	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9660	23.40	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
83	20230913	150256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	240	2	2.06	1253334620	106988	302.39	11640	11960	11490	15150	8170	11660	11714.72	2.36	0	8899	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2571	8.48	0.56	12	0.50	1404.00	21176.00	13850	20230810	-14.08	9660	20221013	23.19	13850	-14.08	20230810	9750	22.05	20230103	13850	-14.08	20230810	9660	23.19	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
84	20230913	140259	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11900	240	2	2.06	975094070	83613	236.32	11640	11940	11490	15150	8170	11660	11661.99	2.36	0	15743	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2571	8.48	0.56	12	0.39	1404.00	21176.00	13850	20230810	-14.08	9660	20221013	23.19	13850	-14.08	20230810	9750	22.05	20230103	13850	-14.08	20230810	9660	23.19	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
85	20230913	130253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	-140	5	-1.20	557194670	48284	136.47	11640	11750	11490	15150	8170	11660	11539.94	2.36	0	3733	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2489	8.21	0.54	12	0.22	1404.00	21176.00	13850	20230810	-16.82	9660	20221013	19.25	13850	-16.82	20230810	9750	18.15	20230103	13850	-16.82	20230810	9660	19.25	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
86	20230913	120258	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	-120	5	-1.03	184158780	15852	44.80	11640	11750	11500	15150	8170	11660	11617.38	2.36	0	1260	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2493	8.22	0.54	12	0.07	1404.00	21176.00	13850	20230810	-16.68	9660	20221013	19.46	13850	-16.68	20230810	9750	18.36	20230103	13850	-16.68	20230810	9660	19.46	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
87	20230913	110257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11580	-80	5	-0.69	148182850	12730	35.98	11640	11750	11580	15150	8170	11660	11640.44	2.36	0	850	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2502	8.25	0.55	12	0.06	1404.00	21176.00	13850	20230810	-16.39	9660	20221013	19.88	13850	-16.39	20230810	9750	18.77	20230103	13850	-16.39	20230810	9660	19.88	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
88	20230913	100256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	20	2	0.17	105122110	9026	25.51	11640	11750	11600	15150	8170	11660	11646.59	2.36	0	2111	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2524	8.32	0.55	12	0.04	1404.00	21176.00	13850	20230810	-15.67	9660	20221013	20.91	13850	-15.67	20230810	9750	19.79	20230103	13850	-15.67	20230810	9660	20.91	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
89	20230913	090254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11640	-20	5	-0.17	34920	3	0.01	11640	11640	11640	15150	8170	11660	11640.00	2.36	0	0	12000	11830	11660	11490	11320	11745	11405	108	3490	500	8620	10	1	21605760	2515	8.29	0.55	12	0.00	1404.00	21176.00	13850	20230810	-15.96	9660	20221013	20.50	13850	-15.96	20230810	9750	19.38	20230103	13850	-15.96	20230810	9660	20.50	20221013	3.45	N	017890	500	108 억		508844	N	N	1	N	00	N
90	20230912	160252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-70	5	-0.60	411710310	35378	42.12	11750	11830	11490	15240	8220	11730	11637.46	2.40	0	-10676	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2519	8.30	0.55	12	0.16	1404.00	21176.00	13850	20230810	-15.81	9660	20221013	20.70	13850	-15.81	20230810	9750	19.59	20230103	13850	-15.81	20230810	9660	20.70	20221013	3.51	N	017890	500	108 억		518824	N	N	1	N	00	N
91	20230912	150256	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	-110	5	-0.94	354609400	30480	36.29	11750	11830	11490	15240	8220	11730	11634.17	2.40	0	-8601	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2511	8.28	0.55	12	0.14	1404.00	21176.00	13850	20230810	-16.10	9660	20221013	20.29	13850	-16.10	20230810	9750	19.18	20230103	13850	-16.10	20230810	9660	20.29	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
92	20230912	140254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11550	-180	5	-1.53	267682410	22937	27.31	11750	11830	11540	15240	8220	11730	11670.33	2.40	0	-7690	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2495	8.23	0.55	12	0.11	1404.00	21176.00	13850	20230810	-16.61	9660	20221013	19.57	13850	-16.61	20230810	9750	18.46	20230103	13850	-16.61	20230810	9660	19.57	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
93	20230912	130253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	-130	5	-1.11	239146640	20472	24.37	11750	11830	11580	15240	8220	11730	11681.65	2.40	0	-5935	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2506	8.26	0.55	12	0.09	1404.00	21176.00	13850	20230810	-16.25	9660	20221013	20.08	13850	-16.25	20230810	9750	18.97	20230103	13850	-16.25	20230810	9660	20.08	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
94	20230912	120248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	-140	5	-1.19	232191900	19873	23.66	11750	11830	11580	15240	8220	11730	11683.79	2.40	0	-5563	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2504	8.25	0.55	12	0.09	1404.00	21176.00	13850	20230810	-16.32	9660	20221013	19.98	13850	-16.32	20230810	9750	18.87	20230103	13850	-16.32	20230810	9660	19.98	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
95	20230912	110251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11630	-100	5	-0.85	187575310	16027	19.08	11750	11830	11610	15240	8220	11730	11703.71	2.40	0	-4695	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2513	8.28	0.55	12	0.07	1404.00	21176.00	13850	20230810	-16.03	9660	20221013	20.39	13850	-16.03	20230810	9750	19.28	20230103	13850	-16.03	20230810	9660	20.39	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
96	20230912	100252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11740	10	2	0.09	101353830	8623	10.27	11750	11830	11640	15240	8220	11730	11753.89	2.40	0	-3175	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2537	8.36	0.55	12	0.04	1404.00	21176.00	13850	20230810	-15.23	9660	20221013	21.53	13850	-15.23	20230810	9750	20.41	20230103	13850	-15.23	20230810	9660	21.53	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
97	20230912	090255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11710	-20	5	-0.17	14524190	1237	1.47	11750	11750	11710	15240	8220	11730	11741.46	2.40	0	-783	12183	11956	11723	11496	11263	12070	11610	108	3510	500	8680	10	1	21605760	2530	8.34	0.55	12	0.01	1404.00	21176.00	13850	20230810	-15.45	9660	20221013	21.22	13850	-15.45	20230810	9750	20.10	20230103	13850	-15.45	20230810	9660	21.22	20221013	3.51	N	017890	500	108 억		518824	N	N	0	N	00	N
98	20230911	160248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11730	190	2	1.65	984811900	83930	67.60	11540	11950	11490	15000	8080	11540	11733.73	2.51	0	-24294	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2534	8.35	0.55	12	0.39	1404.00	21176.00	13850	20230810	-15.31	9660	20221013	21.43	13850	-15.31	20230810	9750	20.31	20230103	13850	-15.31	20230810	9660	21.43	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
99	20230911	150254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11650	110	2	0.95	960234570	81829	65.91	11540	11950	11490	15000	8080	11540	11734.65	2.51	0	-23954	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2517	8.30	0.55	12	0.38	1404.00	21176.00	13850	20230810	-15.88	9660	20221013	20.60	13850	-15.88	20230810	9750	19.49	20230103	13850	-15.88	20230810	9660	20.60	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
100	20230911	140255	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11690	150	2	1.30	897010730	76404	61.54	11540	11950	11490	15000	8080	11540	11740.36	2.51	0	-20766	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2526	8.33	0.55	12	0.35	1404.00	21176.00	13850	20230810	-15.60	9660	20221013	21.01	13850	-15.60	20230810	9750	19.90	20230103	13850	-15.60	20230810	9660	21.01	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
101	20230911	130253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11680	140	2	1.21	863861360	73570	59.26	11540	11950	11490	15000	8080	11540	11742.03	2.51	0	-18832	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2524	8.32	0.55	12	0.34	1404.00	21176.00	13850	20230810	-15.67	9660	20221013	20.91	13850	-15.67	20230810	9750	19.79	20230103	13850	-15.67	20230810	9660	20.91	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
102	20230911	120254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11740	200	2	1.73	800140270	68125	54.87	11540	11950	11490	15000	8080	11540	11745.18	2.51	0	-17071	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2537	8.36	0.55	12	0.32	1404.00	21176.00	13850	20230810	-15.23	9660	20221013	21.53	13850	-15.23	20230810	9750	20.41	20230103	13850	-15.23	20230810	9660	21.53	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
103	20230911	110249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11760	220	2	1.91	753516400	64153	51.67	11540	11950	11490	15000	8080	11540	11745.61	2.51	0	-16727	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2541	8.38	0.56	12	0.30	1404.00	21176.00	13850	20230810	-15.09	9660	20221013	21.74	13850	-15.09	20230810	9750	20.62	20230103	13850	-15.09	20230810	9660	21.74	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
104	20230911	100248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11750	210	2	1.82	650173470	55359	44.59	11540	11950	11490	15000	8080	11540	11744.68	2.51	0	-16161	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2539	8.37	0.55	12	0.26	1404.00	21176.00	13850	20230810	-15.16	9660	20221013	21.64	13850	-15.16	20230810	9750	20.51	20230103	13850	-15.16	20230810	9660	21.64	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
105	20230911	090248	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	60	2	0.52	6360520	550	0.44	11540	11600	11500	15000	8080	11540	11564.58	2.51	0	-73	11920	11730	11490	11300	11060	11825	11395	108	3460	500	8530	10	1	21605760	2506	8.26	0.55	12	0.00	1404.00	21176.00	13850	20230810	-16.25	9660	20221013	20.08	13850	-16.25	20230810	9750	18.97	20230103	13850	-16.25	20230810	9660	20.08	20221013	3.50	N	017890	500	108 억		542118	N	N	0	N	00	N
106	20230908	160251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11540	200	2	1.76	1403993730	122367	86.07	11400	11680	11250	14740	7940	11340	11473.63	2.53	0	-8172	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2493	8.22	0.54	12	0.57	1404.00	21176.00	13850	20230810	-16.68	9660	20221013	19.46	13850	-16.68	20230810	9750	18.36	20230103	13850	-16.68	20230810	9660	19.46	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
107	20230908	150252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11560	220	2	1.94	1354521270	118083	83.06	11400	11680	11250	14740	7940	11340	11470.93	2.53	0	-7317	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2498	8.23	0.55	12	0.55	1404.00	21176.00	13850	20230810	-16.53	9660	20221013	19.67	13850	-16.53	20230810	9750	18.56	20230103	13850	-16.53	20230810	9660	19.67	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
108	20230908	140251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11570	230	2	2.03	1173392650	102396	72.02	11400	11680	11250	14740	7940	11340	11459.36	2.53	0	-4181	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2500	8.24	0.55	12	0.47	1404.00	21176.00	13850	20230810	-16.46	9660	20221013	19.77	13850	-16.46	20230810	9750	18.67	20230103	13850	-16.46	20230810	9660	19.77	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
109	20230908	130254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11590	250	2	2.20	958536570	83810	58.95	11400	11680	11250	14740	7940	11340	11437.02	2.53	0	-3530	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2504	8.25	0.55	12	0.39	1404.00	21176.00	13850	20230810	-16.32	9660	20221013	19.98	13850	-16.32	20230810	9750	18.87	20230103	13850	-16.32	20230810	9660	19.98	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
110	20230908	120300	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11530	190	2	1.68	785124120	68837	48.42	11400	11680	11250	14740	7940	11340	11405.55	2.53	0	-4071	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2491	8.21	0.54	12	0.32	1404.00	21176.00	13850	20230810	-16.75	9660	20221013	19.36	13850	-16.75	20230810	9750	18.26	20230103	13850	-16.75	20230810	9660	19.36	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
111	20230908	110253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	0	3	0.00	449062720	39766	27.97	11400	11420	11250	14740	7940	11340	11292.63	2.53	0	-6074	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2450	8.08	0.54	12	0.18	1404.00	21176.00	13850	20230810	-18.12	9660	20221013	17.39	13850	-18.12	20230810	9750	16.31	20230103	13850	-18.12	20230810	9660	17.39	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
112	20230908	100251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11270	-70	5	-0.62	376764100	33357	23.46	11400	11420	11250	14740	7940	11340	11294.90	2.53	0	-4502	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2435	8.03	0.53	12	0.15	1404.00	21176.00	13850	20230810	-18.63	9660	20221013	16.67	13850	-18.63	20230810	9750	15.59	20230103	13850	-18.63	20230810	9660	16.67	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
113	20230908	090257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11400	60	2	0.53	5015340	440	0.31	11400	11400	11340	14740	7940	11340	11398.50	2.53	0	-108	11760	11550	11350	11140	10940	11655	11245	108	3400	500	8390	10	1	21605760	2463	8.12	0.54	12	0.00	1404.00	21176.00	13850	20230810	-17.69	9660	20221013	18.01	13850	-17.69	20230810	9750	16.92	20230103	13850	-17.69	20230810	9660	18.01	20221013	3.44	N	017890	500	108 억		546340	N	N	0	N	00	N
114	20230907	160252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	60	2	0.53	1616413370	141987	76.56	11280	11560	11150	14660	7900	11280	11384.30	2.58	0	-32625	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2450	8.08	0.54	12	0.66	1404.00	21176.00	13850	20230810	-18.12	9660	20221013	17.39	13850	-18.12	20230810	9750	16.31	20230103	13850	-18.12	20230810	9660	17.39	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
115	20230907	150252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	90	2	0.80	1552376720	136357	73.53	11280	11560	11150	14660	7900	11280	11384.65	2.58	0	-31429	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2457	8.10	0.54	12	0.63	1404.00	21176.00	13850	20230810	-17.91	9660	20221013	17.70	13850	-17.91	20230810	9750	16.62	20230103	13850	-17.91	20230810	9660	17.70	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
116	20230907	140251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	60	2	0.53	1379089770	121084	65.29	11280	11560	11150	14660	7900	11280	11389.53	2.58	0	-28455	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2450	8.08	0.54	12	0.56	1404.00	21176.00	13850	20230810	-18.12	9660	20221013	17.39	13850	-18.12	20230810	9750	16.31	20230103	13850	-18.12	20230810	9660	17.39	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
117	20230907	130252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11510	230	2	2.04	1113930460	97853	52.76	11280	11540	11150	14660	7900	11280	11383.72	2.58	0	-22348	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2487	8.20	0.54	12	0.45	1404.00	21176.00	13850	20230810	-16.90	9660	20221013	19.15	13850	-16.90	20230810	9750	18.05	20230103	13850	-16.90	20230810	9660	19.15	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
118	20230907	120254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11520	240	2	2.13	965851520	84977	45.82	11280	11540	11150	14660	7900	11280	11366.04	2.58	0	-16309	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2489	8.21	0.54	12	0.39	1404.00	21176.00	13850	20230810	-16.82	9660	20221013	19.25	13850	-16.82	20230810	9750	18.15	20230103	13850	-16.82	20230810	9660	19.25	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
119	20230907	110252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11370	90	2	0.80	761626570	67142	36.20	11280	11500	11150	14660	7900	11280	11343.52	2.58	0	-14217	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2457	8.10	0.54	12	0.31	1404.00	21176.00	13850	20230810	-17.91	9660	20221013	17.70	13850	-17.91	20230810	9750	16.62	20230103	13850	-17.91	20230810	9660	17.70	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
120	20230907	100252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11250	-30	5	-0.27	234596230	20884	11.26	11280	11300	11150	14660	7900	11280	11233.29	2.58	0	-4731	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2431	8.01	0.53	12	0.10	1404.00	21176.00	13850	20230810	-18.77	9660	20221013	16.46	13850	-18.77	20230810	9750	15.38	20230103	13850	-18.77	20230810	9660	16.46	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
121	20230907	090253	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11250	-30	5	-0.27	2749610	244	0.13	11280	11280	11250	14660	7900	11280	11268.71	2.58	0	-77	11700	11490	11350	11140	11000	11420	11070	108	3380	500	8340	10	1	21605760	2431	8.01	0.53	12	0.00	1404.00	21176.00	13850	20230810	-18.77	9660	20221013	16.46	13850	-18.77	20230810	9750	15.38	20230103	13850	-18.77	20230810	9660	16.46	20221013	3.41	N	017890	500	108 억		557533	N	N	0	N	00	N
122	20230906	160250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11280	-340	5	-2.93	2095047530	185101	130.54	11500	11560	11210	15100	8140	11620	11318.54	2.59	0	-38643	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2437	8.03	0.53	12	0.86	1404.00	21176.00	13850	20230810	-18.56	9660	20221013	16.77	13850	-18.56	20230810	9750	15.69	20230103	13850	-18.56	20230810	9660	16.77	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
123	20230906	150251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11260	-360	5	-3.10	2001587980	176812	124.69	11500	11560	11210	15100	8140	11620	11320.43	2.59	0	-38544	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2433	8.02	0.53	12	0.82	1404.00	21176.00	13850	20230810	-18.70	9660	20221013	16.56	13850	-18.70	20230810	9750	15.49	20230103	13850	-18.70	20230810	9660	16.56	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
124	20230906	140251	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11260	-360	5	-3.10	1763505740	155623	109.75	11500	11560	11210	15100	8140	11620	11331.91	2.59	0	-40196	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2433	8.02	0.53	12	0.72	1404.00	21176.00	13850	20230810	-18.70	9660	20221013	16.56	13850	-18.70	20230810	9750	15.49	20230103	13850	-18.70	20230810	9660	16.56	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
125	20230906	130252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11260	-360	5	-3.10	1525757080	134499	94.85	11500	11560	11210	15100	8140	11620	11344.00	2.59	0	-37271	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2433	8.02	0.53	12	0.62	1404.00	21176.00	13850	20230810	-18.70	9660	20221013	16.56	13850	-18.70	20230810	9750	15.49	20230103	13850	-18.70	20230810	9660	16.56	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
126	20230906	120254	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11290	-330	5	-2.84	1383399580	121869	85.95	11500	11560	11210	15100	8140	11620	11351.53	2.59	0	-31560	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2439	8.04	0.53	12	0.56	1404.00	21176.00	13850	20230810	-18.48	9660	20221013	16.87	13850	-18.48	20230810	9750	15.79	20230103	13850	-18.48	20230810	9660	16.87	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
127	20230906	110252	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11310	-310	5	-2.67	1027858930	90269	63.66	11500	11560	11280	15100	8140	11620	11386.62	2.59	0	-22759	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2444	8.06	0.53	12	0.42	1404.00	21176.00	13850	20230810	-18.34	9660	20221013	17.08	13850	-18.34	20230810	9750	16.00	20230103	13850	-18.34	20230810	9660	17.08	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
128	20230906	100247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11340	-280	5	-2.41	791043950	69335	48.90	11500	11560	11290	15100	8140	11620	11409.01	2.59	0	-12705	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2450	8.08	0.54	12	0.32	1404.00	21176.00	13850	20230810	-18.12	9660	20221013	17.39	13850	-18.12	20230810	9750	16.31	20230103	13850	-18.12	20230810	9660	17.39	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
129	20230906	090249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11400	-220	5	-1.89	159512050	13887	9.79	11500	11530	11390	15100	8140	11620	11486.43	2.59	0	-442	12213	11916	11733	11436	11253	11825	11345	108	3480	500	8590	10	1	21605760	2463	8.12	0.54	12	0.06	1404.00	21176.00	13850	20230810	-17.69	9660	20221013	18.01	13850	-17.69	20230810	9750	16.92	20230103	13850	-17.69	20230810	9660	18.01	20221013	3.38	N	017890	500	108 억		558578	N	N	0	N	00	N
130	20230905	160249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11620	-410	5	-3.41	1655842510	141412	130.06	12030	12030	11550	15630	8430	12030	11709.51	2.56	0	-29445	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2511	8.28	0.55	12	0.65	1404.00	21176.00	13850	20230810	-16.10	9660	20221013	20.29	13850	-16.10	20230810	9750	19.18	20230103	13850	-16.10	20230810	9660	20.29	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
131	20230905	150257	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11600	-430	5	-3.57	1494430410	127500	117.27	12030	12030	11550	15630	8430	12030	11721.02	2.56	0	-35811	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2506	8.26	0.55	12	0.59	1404.00	21176.00	13850	20230810	-16.25	9660	20221013	20.08	13850	-16.25	20230810	9750	18.97	20230103	13850	-16.25	20230810	9660	20.08	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
132	20230905	140250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11660	-370	5	-3.08	984236550	83641	76.93	12030	12030	11650	15630	8430	12030	11767.39	2.56	0	-34254	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2519	8.30	0.55	12	0.39	1404.00	21176.00	13850	20230810	-15.81	9660	20221013	20.70	13850	-15.81	20230810	9750	19.59	20230103	13850	-15.81	20230810	9660	20.70	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
133	20230905	130241	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11670	-360	5	-2.99	832510130	70641	64.97	12030	12030	11650	15630	8430	12030	11785.08	2.56	0	-28754	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2521	8.31	0.55	12	0.33	1404.00	21176.00	13850	20230810	-15.74	9660	20221013	20.81	13850	-15.74	20230810	9750	19.69	20230103	13850	-15.74	20230810	9660	20.81	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
134	20230905	120249	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11740	-290	5	-2.41	498480910	42068	38.69	12030	12030	11740	15630	8430	12030	11849.41	2.56	0	-23927	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2537	8.36	0.55	12	0.19	1404.00	21176.00	13850	20230810	-15.23	9660	20221013	21.53	13850	-15.23	20230810	9750	20.41	20230103	13850	-15.23	20230810	9660	21.53	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
135	20230905	110250	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-110	5	-0.91	123148050	10318	9.49	12030	12030	11890	15630	8430	12030	11935.26	2.56	0	-3698	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2575	8.49	0.56	12	0.05	1404.00	21176.00	13850	20230810	-13.94	9660	20221013	23.40	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9660	23.40	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
136	20230905	100247	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11890	-140	5	-1.16	95257410	7981	7.34	12030	12030	11890	15630	8430	12030	11935.52	2.56	0	-3103	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2569	8.47	0.56	12	0.04	1404.00	21176.00	13850	20230810	-14.15	9660	20221013	23.08	13850	-14.15	20230810	9750	21.95	20230103	13850	-14.15	20230810	9660	23.08	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
137	20230905	090245	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12020	-10	5	-0.08	3776900	314	0.29	12030	12030	12020	15630	8430	12030	12028.34	2.56	0	-67	12456	12242	12046	11832	11636	12145	11735	108	3600	500	8900	10	1	21605760	2597	8.56	0.57	12	0.00	1404.00	21176.00	13850	20230810	-13.21	9660	20221013	24.43	13850	-13.21	20230810	9750	23.28	20230103	13850	-13.21	20230810	9660	24.43	20221013	3.34	N	017890	500	108 억		553549	N	N	0	N	00	N
138	20230904	160246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12030	-120	5	-0.99	1296530710	108333	126.57	12160	12260	11850	15790	8510	12150	11968.01	2.49	0	16049	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2599	8.57	0.57	12	0.50	1404.00	21176.00	13850	20230810	-13.14	9660	20221013	24.53	13850	-13.14	20230810	9750	23.38	20230103	13850	-13.14	20230810	9660	24.53	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
139	20230904	150242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11970	-180	5	-1.48	1060033440	88531	103.44	12160	12260	11850	15790	8510	12150	11973.58	2.49	0	12157	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2586	8.53	0.57	12	0.41	1404.00	21176.00	13850	20230810	-13.57	9660	20221013	23.91	13850	-13.57	20230810	9750	22.77	20230103	13850	-13.57	20230810	9660	23.91	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
140	20230904	140243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-230	5	-1.89	755103970	62911	73.50	12160	12260	11890	15790	8510	12150	12002.73	2.49	0	6140	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2575	8.49	0.56	12	0.29	1404.00	21176.00	13850	20230810	-13.94	9660	20221013	23.40	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9660	23.40	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
141	20230904	130246	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11990	-160	5	-1.32	535662420	44554	52.06	12160	12260	11900	15790	8510	12150	12022.77	2.49	0	2929	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2591	8.54	0.57	12	0.21	1404.00	21176.00	13850	20230810	-13.43	9660	20221013	24.12	13850	-13.43	20230810	9750	22.97	20230103	13850	-13.43	20230810	9660	24.12	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
142	20230904	120242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	11920	-230	5	-1.89	436709530	36267	42.37	12160	12260	11900	15790	8510	12150	12041.51	2.49	0	1840	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2575	8.49	0.56	12	0.17	1404.00	21176.00	13850	20230810	-13.94	9660	20221013	23.40	13850	-13.94	20230810	9750	22.26	20230103	13850	-13.94	20230810	9660	23.40	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
143	20230904	110238	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	-100	5	-0.82	257381610	21292	24.88	12160	12260	12000	15790	8510	12150	12088.18	2.49	0	503	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2603	8.58	0.57	12	0.10	1404.00	21176.00	13850	20230810	-13.00	9660	20221013	24.74	13850	-13.00	20230810	9750	23.59	20230103	13850	-13.00	20230810	9660	24.74	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
144	20230904	100237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12050	-100	5	-0.82	181648490	15007	17.53	12160	12260	12050	15790	8510	12150	12104.25	2.49	0	1879	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2603	8.58	0.57	12	0.07	1404.00	21176.00	13850	20230810	-13.00	9660	20221013	24.74	13850	-13.00	20230810	9750	23.59	20230103	13850	-13.00	20230810	9660	24.74	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
145	20230904	090242	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	40	2	0.33	16940580	1388	1.62	12160	12260	12160	15790	8510	12150	12205.03	2.49	0	-890	12610	12380	12250	12020	11890	12315	11955	108	3640	500	8990	10	1	21605760	2634	8.68	0.58	12	0.01	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.34	N	017890	500	108 억		537221	N	N	0	N	00	N
146	20230901	160239	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12150	-350	5	-2.80	1045448520	85211	145.67	12420	12480	12120	16250	8750	12500	12269.64	2.44	0	9885	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2625	8.65	0.57	12	0.39	1404.00	21176.00	13850	20230810	-12.27	9660	20221013	25.78	13850	-12.27	20230810	9750	24.62	20230103	13850	-12.27	20230810	9660	25.78	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
147	20230901	150243	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12190	-310	5	-2.48	957006300	77942	133.24	12420	12480	12120	16250	8750	12500	12278.44	2.44	0	9272	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2634	8.68	0.58	12	0.36	1404.00	21176.00	13850	20230810	-11.99	9660	20221013	26.19	13850	-11.99	20230810	9750	25.03	20230103	13850	-11.99	20230810	9660	26.19	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
148	20230901	140240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12210	-290	5	-2.32	821177250	66799	114.19	12420	12480	12120	16250	8750	12500	12293.26	2.44	0	10122	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2638	8.70	0.58	12	0.31	1404.00	21176.00	13850	20230810	-11.84	9660	20221013	26.40	13850	-11.84	20230810	9750	25.23	20230103	13850	-11.84	20230810	9660	26.40	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
149	20230901	130240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	-250	5	-2.00	705682640	57353	98.04	12420	12480	12120	16250	8750	12500	12304.20	2.44	0	12477	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2647	8.73	0.58	12	0.27	1404.00	21176.00	13850	20230810	-11.55	9660	20221013	26.81	13850	-11.55	20230810	9750	25.64	20230103	13850	-11.55	20230810	9660	26.81	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
150	20230901	120240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12250	-250	5	-2.00	669892610	54436	93.06	12420	12480	12120	16250	8750	12500	12306.06	2.44	0	12955	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2647	8.73	0.58	12	0.25	1404.00	21176.00	13850	20230810	-11.55	9660	20221013	26.81	13850	-11.55	20230810	9750	25.64	20230103	13850	-11.55	20230810	9660	26.81	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
151	20230901	110240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12240	-260	5	-2.08	595582730	48365	82.68	12420	12480	12120	16250	8750	12500	12314.33	2.44	0	12664	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2645	8.72	0.58	12	0.22	1404.00	21176.00	13850	20230810	-11.62	9660	20221013	26.71	13850	-11.62	20230810	9750	25.54	20230103	13850	-11.62	20230810	9660	26.71	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
152	20230901	100240	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12320	-180	5	-1.44	383655180	31091	53.15	12420	12480	12240	16250	8750	12500	12339.75	2.44	0	9239	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2662	8.77	0.58	12	0.14	1404.00	21176.00	13850	20230810	-11.05	9660	20221013	27.54	13850	-11.05	20230810	9750	26.36	20230103	13850	-11.05	20230810	9660	27.54	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N
153	20230901	090237	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	12370	-130	5	-1.04	55912160	4523	7.73	12420	12480	12350	16250	8750	12500	12361.74	2.44	0	2828	12773	12636	12553	12416	12333	12595	12375	108	3750	500	9250	10	1	21605760	2673	8.81	0.58	12	0.02	1404.00	21176.00	13850	20230810	-10.69	9660	20221013	28.05	13850	-10.69	20230810	9750	26.87	20230103	13850	-10.69	20230810	9660	28.05	20221013	3.31	N	017890	500	108 억		527337	N	N	0	N	00	N