KissMeData/265740/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	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8220	-20	5	-0.24	44265170	5439	48.74	8020	8240	8020	10710	5770	8240	8138.48	0.19	0	-723	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	734	39.14	1.28	12	0.06	210.00	6412.00	10720	20230609	-23.32	7510	20230727	9.45	10720	-23.32	20230609	7510	9.45	20230727	10720	-23.32	20230609	7510	9.45	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
3	20230927	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-70	5	-0.85	36798460	4529	40.59	8020	8240	8020	10710	5770	8240	8125.07	0.19	0	-723	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	730	38.90	1.27	12	0.05	210.00	6412.00	10720	20230609	-23.79	7510	20230727	8.79	10720	-23.79	20230609	7510	8.79	20230727	10720	-23.79	20230609	7510	8.79	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
4	20230927	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-70	5	-0.85	25531320	3153	28.26	8020	8240	8020	10710	5770	8240	8097.47	0.19	0	-599	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	730	38.90	1.27	12	0.04	210.00	6412.00	10720	20230609	-23.79	7510	20230727	8.79	10720	-23.79	20230609	7510	8.79	20230727	10720	-23.79	20230609	7510	8.79	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
5	20230927	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-80	5	-0.97	22375490	2765	24.78	8020	8240	8020	10710	5770	8240	8092.40	0.19	0	-424	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	729	38.86	1.27	12	0.03	210.00	6412.00	10720	20230609	-23.88	7510	20230727	8.66	10720	-23.88	20230609	7510	8.66	20230727	10720	-23.88	20230609	7510	8.66	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
6	20230927	121025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-120	5	-1.46	21184440	2619	23.47	8020	8240	8020	10710	5770	8240	8088.75	0.19	0	-298	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	725	38.67	1.27	12	0.03	210.00	6412.00	10720	20230609	-24.25	7510	20230727	8.12	10720	-24.25	20230609	7510	8.12	20230727	10720	-24.25	20230609	7510	8.12	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
7	20230927	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	-60	5	-0.73	19790150	2448	21.94	8020	8240	8020	10710	5770	8240	8084.21	0.19	0	-247	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	731	38.95	1.28	12	0.03	210.00	6412.00	10720	20230609	-23.69	7510	20230727	8.92	10720	-23.69	20230609	7510	8.92	20230727	10720	-23.69	20230609	7510	8.92	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
8	20230927	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-70	5	-0.85	14056180	1742	15.61	8020	8240	8020	10710	5770	8240	8068.99	0.19	0	-170	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	730	38.90	1.27	12	0.02	210.00	6412.00	10720	20230609	-23.79	7510	20230727	8.79	10720	-23.79	20230609	7510	8.79	20230727	10720	-23.79	20230609	7510	8.79	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
9	20230927	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-30	5	-0.36	12485170	1550	13.89	8020	8240	8020	10710	5770	8240	8054.95	0.19	0	-143	8513	8376	8223	8086	7933	8300	8010	9	2470	100	5760	10	1	8931800	733	39.10	1.28	12	0.02	210.00	6412.00	10720	20230609	-23.41	7510	20230727	9.32	10720	-23.41	20230609	7510	9.32	20230727	10720	-23.41	20230609	7510	9.32	20230727	1.20	N	265740	100	8 억		16595	N	N	0	N	00	N
10	20230926	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-60	5	-0.72	91155800	11159	92.22	8360	8360	8070	10790	5810	8300	8168.81	0.21	0	-1961	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	736	39.24	1.29	12	0.12	210.00	6412.00	10720	20230609	-23.13	7510	20230727	9.72	10720	-23.13	20230609	7510	9.72	20230727	10720	-23.13	20230609	7510	9.72	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
11	20230926	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-180	5	-2.17	86174570	10551	87.19	8360	8360	8070	10790	5810	8300	8167.43	0.21	0	-1961	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	725	38.67	1.27	12	0.12	210.00	6412.00	10720	20230609	-24.25	7510	20230727	8.12	10720	-24.25	20230609	7510	8.12	20230727	10720	-24.25	20230609	7510	8.12	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
12	20230926	141018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-170	5	-2.05	69826960	8533	70.51	8360	8360	8100	10790	5810	8300	8183.17	0.21	0	-1930	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	726	38.71	1.27	12	0.10	210.00	6412.00	10720	20230609	-24.16	7510	20230727	8.26	10720	-24.16	20230609	7510	8.26	20230727	10720	-24.16	20230609	7510	8.26	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
13	20230926	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-180	5	-2.17	57517300	7017	57.99	8360	8360	8120	10790	5810	8300	8196.85	0.21	0	-1445	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	725	38.67	1.27	12	0.08	210.00	6412.00	10720	20230609	-24.25	7510	20230727	8.12	10720	-24.25	20230609	7510	8.12	20230727	10720	-24.25	20230609	7510	8.12	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
14	20230926	121030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-90	5	-1.08	35696380	4345	35.91	8360	8360	8190	10790	5810	8300	8215.51	0.21	0	-1077	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	733	39.10	1.28	12	0.05	210.00	6412.00	10720	20230609	-23.41	7510	20230727	9.32	10720	-23.41	20230609	7510	9.32	20230727	10720	-23.41	20230609	7510	9.32	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
15	20230926	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-70	5	-0.84	34057460	4145	34.25	8360	8360	8190	10790	5810	8300	8216.52	0.21	0	-1061	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	735	39.19	1.28	12	0.05	210.00	6412.00	10720	20230609	-23.23	7510	20230727	9.59	10720	-23.23	20230609	7510	9.59	20230727	10720	-23.23	20230609	7510	9.59	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
16	20230926	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-40	5	-0.48	25297010	3077	25.43	8360	8360	8200	10790	5810	8300	8221.32	0.21	0	-203	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	738	39.33	1.29	12	0.03	210.00	6412.00	10720	20230609	-22.95	7510	20230727	9.99	10720	-22.95	20230609	7510	9.99	20230727	10720	-22.95	20230609	7510	9.99	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
17	20230926	091025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-10	5	-0.12	6774990	822	6.79	8360	8360	8210	10790	5810	8300	8242.08	0.21	0	-66	8606	8452	8316	8162	8026	8385	8095	9	2490	100	5810	10	1	8931800	740	39.48	1.29	12	0.01	210.00	6412.00	10720	20230609	-22.67	7510	20230727	10.39	10720	-22.67	20230609	7510	10.39	20230727	10720	-22.67	20230609	7510	10.39	20230727	1.20	N	265740	100	8 억		18724	N	N	0	N	00	N
18	20230925	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-40	5	-0.48	98292270	11921	123.67	8340	8470	8180	10840	5840	8340	8245.30	0.17	0	3169	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	741	39.52	1.29	12	0.13	210.00	6412.00	10720	20230609	-22.57	7510	20230727	10.52	10720	-22.57	20230609	7510	10.52	20230727	10720	-22.57	20230609	7510	10.52	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
19	20230925	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8270	-70	5	-0.84	89579490	10866	112.73	8340	8470	8180	10840	5840	8340	8244.02	0.17	0	3259	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	739	39.38	1.29	12	0.12	210.00	6412.00	10720	20230609	-22.85	7510	20230727	10.12	10720	-22.85	20230609	7510	10.12	20230727	10720	-22.85	20230609	7510	10.12	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
20	20230925	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-60	5	-0.72	80258040	9732	100.96	8340	8470	8180	10840	5840	8340	8246.82	0.17	0	3294	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	740	39.43	1.29	12	0.11	210.00	6412.00	10720	20230609	-22.76	7510	20230727	10.25	10720	-22.76	20230609	7510	10.25	20230727	10720	-22.76	20230609	7510	10.25	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
21	20230925	131017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-50	5	-0.60	78925200	9571	99.29	8340	8470	8180	10840	5840	8340	8246.29	0.17	0	3373	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	740	39.48	1.29	12	0.11	210.00	6412.00	10720	20230609	-22.67	7510	20230727	10.39	10720	-22.67	20230609	7510	10.39	20230727	10720	-22.67	20230609	7510	10.39	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
22	20230925	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-40	5	-0.48	77627790	9414	97.67	8340	8470	8180	10840	5840	8340	8245.99	0.17	0	3373	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	741	39.52	1.29	12	0.11	210.00	6412.00	10720	20230609	-22.57	7510	20230727	10.52	10720	-22.57	20230609	7510	10.52	20230727	10720	-22.57	20230609	7510	10.52	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
23	20230925	111017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-100	5	-1.20	67967340	8245	85.54	8340	8470	8180	10840	5840	8340	8243.46	0.17	0	2803	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	736	39.24	1.29	12	0.09	210.00	6412.00	10720	20230609	-23.13	7510	20230727	9.72	10720	-23.13	20230609	7510	9.72	20230727	10720	-23.13	20230609	7510	9.72	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
24	20230925	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-80	5	-0.96	23673810	2853	29.60	8340	8470	8240	10840	5840	8340	8297.87	0.17	0	278	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	738	39.33	1.29	12	0.03	210.00	6412.00	10720	20230609	-22.95	7510	20230727	9.99	10720	-22.95	20230609	7510	9.99	20230727	10720	-22.95	20230609	7510	9.99	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
25	20230925	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	60	2	0.72	3551780	426	4.42	8340	8470	8310	10840	5840	8340	8337.51	0.17	0	-45	8460	8400	8310	8250	8160	8355	8205	9	2500	100	5830	10	1	8931800	750	40.00	1.31	12	0.00	210.00	6412.00	10720	20230609	-21.64	7510	20230727	11.85	10720	-21.64	20230609	7510	11.85	20230727	10720	-21.64	20230609	7510	11.85	20230727	1.20	N	265740	100	8 억		15551	N	N	0	N	00	N
26	20230922	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-80	5	-0.95	79152240	9538	111.45	8360	8370	8220	10940	5900	8420	8298.62	0.19	0	-1375	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	745	39.71	1.30	12	0.11	210.00	6412.00	10720	20230609	-22.20	7510	20230727	11.05	10720	-22.20	20230609	7510	11.05	20230727	10720	-22.20	20230609	7510	11.05	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
27	20230922	151049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8340	-80	5	-0.95	69085530	8328	97.31	8360	8370	8220	10940	5900	8420	8295.57	0.19	0	-1322	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	745	39.71	1.30	12	0.09	210.00	6412.00	10720	20230609	-22.20	7510	20230727	11.05	10720	-22.20	20230609	7510	11.05	20230727	10720	-22.20	20230609	7510	11.05	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
28	20230922	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-100	5	-1.19	66216280	7983	93.28	8360	8370	8220	10940	5900	8420	8294.66	0.19	0	-1105	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	743	39.62	1.30	12	0.09	210.00	6412.00	10720	20230609	-22.39	7510	20230727	10.79	10720	-22.39	20230609	7510	10.79	20230727	10720	-22.39	20230609	7510	10.79	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
29	20230922	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-100	5	-1.19	59411630	7164	83.71	8360	8370	8220	10940	5900	8420	8293.08	0.19	0	-783	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	743	39.62	1.30	12	0.08	210.00	6412.00	10720	20230609	-22.39	7510	20230727	10.79	10720	-22.39	20230609	7510	10.79	20230727	10720	-22.39	20230609	7510	10.79	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
30	20230922	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-110	5	-1.31	55127210	6650	77.71	8360	8370	8220	10940	5900	8420	8289.81	0.19	0	-707	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	742	39.57	1.30	12	0.07	210.00	6412.00	10720	20230609	-22.48	7510	20230727	10.65	10720	-22.48	20230609	7510	10.65	20230727	10720	-22.48	20230609	7510	10.65	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
31	20230922	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-90	5	-1.07	53596660	6466	75.56	8360	8370	8220	10940	5900	8420	8289.00	0.19	0	-656	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	744	39.67	1.30	12	0.07	210.00	6412.00	10720	20230609	-22.29	7510	20230727	10.92	10720	-22.29	20230609	7510	10.92	20230727	10720	-22.29	20230609	7510	10.92	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
32	20230922	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-140	5	-1.66	43798500	5285	61.76	8360	8370	8220	10940	5900	8420	8287.32	0.19	0	-735	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	740	39.43	1.29	12	0.06	210.00	6412.00	10720	20230609	-22.76	7510	20230727	10.25	10720	-22.76	20230609	7510	10.25	20230727	10720	-22.76	20230609	7510	10.25	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
33	20230922	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-160	5	-1.90	6574650	791	9.24	8360	8360	8260	10940	5900	8420	8311.82	0.19	0	-305	8713	8566	8473	8326	8233	8520	8280	9	2520	100	5890	10	1	8931800	738	39.33	1.29	12	0.01	210.00	6412.00	10720	20230609	-22.95	7510	20230727	9.99	10720	-22.95	20230609	7510	9.99	20230727	10720	-22.95	20230609	7510	9.99	20230727	1.25	N	265740	100	8 억		16921	N	N	0	N	00	N
34	20230921	160935	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-30	5	-0.36	71953830	8533	33.10	8450	8620	8380	10980	5920	8450	8432.42	0.23	0	-3327	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	752	40.10	1.31	12	0.10	210.00	6412.00	10720	20230609	-21.46	7510	20230727	12.12	10720	-21.46	20230609	7510	12.12	20230727	10720	-21.46	20230609	7510	12.12	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
35	20230921	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-30	5	-0.36	60249860	7142	27.70	8450	8620	8380	10980	5920	8450	8435.99	0.23	0	-2878	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	752	40.10	1.31	12	0.08	210.00	6412.00	10720	20230609	-21.46	7510	20230727	12.12	10720	-21.46	20230609	7510	12.12	20230727	10720	-21.46	20230609	7510	12.12	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
36	20230921	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-10	5	-0.12	52480190	6217	24.11	8450	8620	8390	10980	5920	8450	8441.40	0.23	0	-2707	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	754	40.19	1.32	12	0.07	210.00	6412.00	10720	20230609	-21.27	7510	20230727	12.38	10720	-21.27	20230609	7510	12.38	20230727	10720	-21.27	20230609	7510	12.38	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
37	20230921	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-50	5	-0.59	40989920	4851	18.82	8450	8620	8400	10980	5920	8450	8449.79	0.23	0	-2035	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	750	40.00	1.31	12	0.05	210.00	6412.00	10720	20230609	-21.64	7510	20230727	11.85	10720	-21.64	20230609	7510	11.85	20230727	10720	-21.64	20230609	7510	11.85	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
38	20230921	120919	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	30	2	0.36	26321410	3112	12.07	8450	8620	8410	10980	5920	8450	8458.04	0.23	0	-806	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	757	40.38	1.32	12	0.03	210.00	6412.00	10720	20230609	-20.90	7510	20230727	12.92	10720	-20.90	20230609	7510	12.92	20230727	10720	-20.90	20230609	7510	12.92	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
39	20230921	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	60	2	0.71	18583990	2200	8.53	8450	8620	8410	10980	5920	8450	8447.27	0.23	0	-549	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	760	40.52	1.33	12	0.02	210.00	6412.00	10720	20230609	-20.62	7510	20230727	13.32	10720	-20.62	20230609	7510	13.32	20230727	10720	-20.62	20230609	7510	13.32	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
40	20230921	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	10	2	0.12	15787910	1870	7.25	8450	8620	8410	10980	5920	8450	8442.73	0.23	0	-343	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	756	40.29	1.32	12	0.02	210.00	6412.00	10720	20230609	-21.08	7510	20230727	12.65	10720	-21.08	20230609	7510	12.65	20230727	10720	-21.08	20230609	7510	12.65	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
41	20230921	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	80	2	0.95	2902330	343	1.33	8450	8620	8410	10980	5920	8450	8461.60	0.23	0	-103	8883	8666	8533	8316	8183	8600	8250	9	2530	100	5910	10	1	8931800	762	40.62	1.33	12	0.00	210.00	6412.00	10720	20230609	-20.43	7510	20230727	13.58	10720	-20.43	20230609	7510	13.58	20230727	10720	-20.43	20230609	7510	13.58	20230727	1.23	N	265740	100	8 억		20249	N	N	0	N	00	N
42	20230920	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-320	5	-3.65	219043690	25756	155.52	8750	8750	8400	11400	6140	8770	8504.57	0.19	0	3122	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	755	40.24	1.32	12	0.29	210.00	6412.00	10720	20230609	-21.18	7510	20230727	12.52	10720	-21.18	20230609	7510	12.52	20230727	10720	-21.18	20230609	7510	12.52	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
43	20230920	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-310	5	-3.53	203512620	23918	144.42	8750	8750	8400	11400	6140	8770	8508.76	0.19	0	3199	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	756	40.29	1.32	12	0.27	210.00	6412.00	10720	20230609	-21.08	7510	20230727	12.65	10720	-21.08	20230609	7510	12.65	20230727	10720	-21.08	20230609	7510	12.65	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
44	20230920	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-310	5	-3.53	180806970	21230	128.19	8750	8750	8400	11400	6140	8770	8516.58	0.19	0	3174	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	756	40.29	1.32	12	0.24	210.00	6412.00	10720	20230609	-21.08	7510	20230727	12.65	10720	-21.08	20230609	7510	12.65	20230727	10720	-21.08	20230609	7510	12.65	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
45	20230920	130916	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-320	5	-3.65	153407990	17981	108.57	8750	8750	8400	11400	6140	8770	8531.67	0.19	0	3717	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	755	40.24	1.32	12	0.20	210.00	6412.00	10720	20230609	-21.18	7510	20230727	12.52	10720	-21.18	20230609	7510	12.52	20230727	10720	-21.18	20230609	7510	12.52	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
46	20230920	120916	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-320	5	-3.65	138658660	16236	98.04	8750	8750	8400	11400	6140	8770	8540.20	0.19	0	3491	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	755	40.24	1.32	12	0.18	210.00	6412.00	10720	20230609	-21.18	7510	20230727	12.52	10720	-21.18	20230609	7510	12.52	20230727	10720	-21.18	20230609	7510	12.52	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
47	20230920	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-250	5	-2.85	101615710	11870	71.67	8750	8750	8400	11400	6140	8770	8560.72	0.19	0	1967	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	761	40.57	1.33	12	0.13	210.00	6412.00	10720	20230609	-20.52	7510	20230727	13.45	10720	-20.52	20230609	7510	13.45	20230727	10720	-20.52	20230609	7510	13.45	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
48	20230920	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	-140	5	-1.60	23599360	2718	16.41	8750	8750	8630	11400	6140	8770	8682.62	0.19	0	-1069	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	771	41.10	1.35	12	0.03	210.00	6412.00	10720	20230609	-19.50	7510	20230727	14.91	10720	-19.50	20230609	7510	14.91	20230727	10720	-19.50	20230609	7510	14.91	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
49	20230920	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-20	5	-0.23	1669590	191	1.15	8750	8750	8720	11400	6140	8770	8741.31	0.19	0	-159	9023	8896	8823	8696	8623	8860	8660	9	2630	100	6130	10	1	8931800	782	41.67	1.36	12	0.00	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	10720	-18.38	20230609	7510	16.51	20230727	10720	-18.38	20230609	7510	16.51	20230727	1.26	N	265740	100	8 억		17266	N	N	0	N	00	N
50	20230919	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-100	5	-1.13	146441640	16550	89.33	8870	8950	8750	11530	6210	8870	8848.58	0.20	0	-619	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	783	41.76	1.37	12	0.19	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	10720	-18.19	20230609	7510	16.78	20230727	10720	-18.19	20230609	7510	16.78	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
51	20230919	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-110	5	-1.24	140717940	15897	85.81	8870	8950	8760	11530	6210	8870	8851.86	0.20	0	-665	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	782	41.71	1.37	12	0.18	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	10720	-18.28	20230609	7510	16.64	20230727	10720	-18.28	20230609	7510	16.64	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
52	20230919	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	0	3	0.00	94962890	10703	57.77	8870	8950	8810	11530	6210	8870	8872.55	0.20	0	564	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	792	42.24	1.38	12	0.12	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
53	20230919	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	30	2	0.34	85960410	9687	52.29	8870	8950	8810	11530	6210	8870	8873.79	0.20	0	520	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	795	42.38	1.39	12	0.11	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	10720	-16.98	20230609	7510	18.51	20230727	10720	-16.98	20230609	7510	18.51	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
54	20230919	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	50	2	0.56	75499710	8510	45.94	8870	8950	8810	11530	6210	8870	8871.88	0.20	0	511	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	797	42.48	1.39	12	0.10	210.00	6412.00	10720	20230609	-16.79	7510	20230727	18.77	10720	-16.79	20230609	7510	18.77	20230727	10720	-16.79	20230609	7510	18.77	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
55	20230919	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	0	3	0.00	53893130	6080	32.82	8870	8920	8810	11530	6210	8870	8864.00	0.20	0	543	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	792	42.24	1.38	12	0.07	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
56	20230919	100910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-50	5	-0.56	40849780	4608	24.87	8870	8920	8810	11530	6210	8870	8864.97	0.20	0	142	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	788	42.00	1.38	12	0.05	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	10720	-17.72	20230609	7510	17.44	20230727	10720	-17.72	20230609	7510	17.44	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
57	20230919	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	20	2	0.23	7370860	831	4.49	8870	8920	8830	11530	6210	8870	8869.87	0.20	0	29	9076	8972	8896	8792	8716	8935	8755	9	2660	100	6200	10	1	8931800	794	42.33	1.39	12	0.01	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.28	N	265740	100	8 억		17885	N	N	0	N	00	N
58	20230918	160912	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	10	2	0.11	164528690	18524	153.96	8900	9000	8820	11510	6210	8860	8881.92	0.20	0	445	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	792	42.24	1.38	12	0.21	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
59	20230918	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	40	2	0.45	153855790	17322	143.97	8900	9000	8820	11510	6210	8860	8882.10	0.20	0	436	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	795	42.38	1.39	12	0.19	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	10720	-16.98	20230609	7510	18.51	20230727	10720	-16.98	20230609	7510	18.51	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
60	20230918	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	30	2	0.34	144693090	16290	135.39	8900	9000	8820	11510	6210	8860	8882.33	0.20	0	362	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	794	42.33	1.39	12	0.18	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
61	20230918	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	20	2	0.23	121202270	13639	113.36	8900	9000	8820	11510	6210	8860	8886.45	0.20	0	-15	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	793	42.29	1.38	12	0.15	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
62	20230918	120914	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	10	2	0.11	62878070	7058	58.66	8900	9000	8820	11510	6210	8860	8908.77	0.20	0	-433	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	792	42.24	1.38	12	0.08	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
63	20230918	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	-10	5	-0.11	58365440	6549	54.43	8900	9000	8820	11510	6210	8860	8912.11	0.20	0	-227	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	790	42.14	1.38	12	0.07	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	10720	-17.44	20230609	7510	17.84	20230727	10720	-17.44	20230609	7510	17.84	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
64	20230918	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	40	2	0.45	47507120	5322	44.23	8900	9000	8820	11510	6210	8860	8926.55	0.20	0	-222	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	795	42.38	1.39	12	0.06	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	10720	-16.98	20230609	7510	18.51	20230727	10720	-16.98	20230609	7510	18.51	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
65	20230918	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	130	2	1.47	21831520	2436	20.25	8900	9000	8880	11510	6210	8860	8962.04	0.20	0	35	8946	8902	8846	8802	8746	8925	8825	9	2650	100	6200	10	1	8931800	803	42.81	1.40	12	0.03	210.00	6412.00	10720	20230609	-16.14	7510	20230727	19.71	10720	-16.14	20230609	7510	19.71	20230727	10720	-16.14	20230609	7510	19.71	20230727	1.31	N	265740	100	8 억		17455	N	N	0	N	00	N
66	20230915	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	60	2	0.68	103776490	11741	87.47	8850	8890	8790	11440	6160	8800	8838.81	0.20	0	0	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	791	42.19	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	10720	-17.35	20230609	7510	17.98	20230727	10720	-17.35	20230609	7510	17.98	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
67	20230915	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	70	2	0.80	100940620	11421	85.09	8850	8890	8790	11440	6160	8800	8838.16	0.20	0	0	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	792	42.24	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
68	20230915	140908	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	70	2	0.80	87997110	9956	74.17	8850	8890	8790	11440	6160	8800	8838.60	0.20	0	-80	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	792	42.24	1.38	12	0.11	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
69	20230915	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	50	2	0.57	77933480	8822	65.72	8850	8890	8790	11440	6160	8800	8833.99	0.20	0	21	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	790	42.14	1.38	12	0.10	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	10720	-17.44	20230609	7510	17.84	20230727	10720	-17.44	20230609	7510	17.84	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
70	20230915	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	40	2	0.45	67447650	7638	56.90	8850	8890	8790	11440	6160	8800	8830.54	0.20	0	-63	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	790	42.10	1.38	12	0.09	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	10720	-17.54	20230609	7510	17.71	20230727	10720	-17.54	20230609	7510	17.71	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
71	20230915	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	30	2	0.34	33049260	3751	27.94	8850	8880	8790	11440	6160	8800	8810.79	0.20	0	-547	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	789	42.05	1.38	12	0.04	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	10720	-17.63	20230609	7510	17.58	20230727	10720	-17.63	20230609	7510	17.58	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
72	20230915	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	10	2	0.11	13893340	1576	11.74	8850	8880	8800	11440	6160	8800	8815.57	0.20	0	-531	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	787	41.95	1.37	12	0.02	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	10720	-17.82	20230609	7510	17.31	20230727	10720	-17.82	20230609	7510	17.31	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
73	20230915	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	80	2	0.91	6334400	719	5.36	8850	8880	8800	11440	6160	8800	8810.01	0.20	0	17	9000	8900	8760	8660	8520	8950	8710	9	2640	100	6160	10	1	8931800	793	42.29	1.38	12	0.01	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.32	N	265740	100	8 억		17455	N	N	0	N	00	N
74	20230914	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	20	2	0.23	117546830	13399	169.63	8770	8860	8620	11410	6150	8780	8772.80	0.20	0	-283	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	786	41.90	1.37	12	0.15	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	10720	-17.91	20230609	7510	17.18	20230727	10720	-17.91	20230609	7510	17.18	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
75	20230914	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	40	2	0.46	99189680	11315	143.25	8770	8860	8620	11410	6150	8780	8766.21	0.20	0	-283	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	788	42.00	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	10720	-17.72	20230609	7510	17.44	20230727	10720	-17.72	20230609	7510	17.44	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
76	20230914	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	40	2	0.46	65419580	7474	94.62	8770	8860	8620	11410	6150	8780	8752.95	0.20	0	-192	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	788	42.00	1.38	12	0.08	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	10720	-17.72	20230609	7510	17.44	20230727	10720	-17.72	20230609	7510	17.44	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
77	20230914	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	10	2	0.11	54053180	6180	78.24	8770	8860	8620	11410	6150	8780	8746.47	0.20	0	-346	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	785	41.86	1.37	12	0.07	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	10720	-18.00	20230609	7510	17.04	20230727	10720	-18.00	20230609	7510	17.04	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
78	20230914	120852	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	20	2	0.23	37189520	4268	54.03	8770	8860	8620	11410	6150	8780	8713.57	0.20	0	-373	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	786	41.90	1.37	12	0.05	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	10720	-17.91	20230609	7510	17.18	20230727	10720	-17.91	20230609	7510	17.18	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
79	20230914	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-60	5	-0.68	25353160	2915	36.90	8770	8770	8620	11410	6150	8780	8697.48	0.20	0	-351	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	779	41.52	1.36	12	0.03	210.00	6412.00	10720	20230609	-18.66	7510	20230727	16.11	10720	-18.66	20230609	7510	16.11	20230727	10720	-18.66	20230609	7510	16.11	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
80	20230914	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-100	5	-1.14	12903230	1486	18.81	8770	8770	8620	11410	6150	8780	8683.20	0.20	0	-296	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	775	41.33	1.35	12	0.02	210.00	6412.00	10720	20230609	-19.03	7510	20230727	15.58	10720	-19.03	20230609	7510	15.58	20230727	10720	-19.03	20230609	7510	15.58	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
81	20230914	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-50	5	-0.57	438130	50	0.63	8770	8770	8730	11410	6150	8780	8762.60	0.20	0	-19	8966	8872	8766	8672	8566	8920	8720	9	2630	100	6140	10	1	8931800	780	41.57	1.36	12	0.00	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	10720	-18.56	20230609	7510	16.25	20230727	10720	-18.56	20230609	7510	16.25	20230727	1.35	N	265740	100	8 억		17422	N	N	0	N	00	N
82	20230913	160857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8780	-30	5	-0.34	66760330	7644	30.37	8730	8860	8660	11450	6170	8810	8733.58	0.21	0	-1470	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	784	41.81	1.37	12	0.09	210.00	6412.00	10720	20230609	-18.10	7510	20230727	16.91	10720	-18.10	20230609	7510	16.91	20230727	10720	-18.10	20230609	7510	16.91	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
83	20230913	150849	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8760	-50	5	-0.57	59989180	6871	27.30	8730	8860	8660	11450	6170	8810	8730.78	0.21	0	-1470	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	782	41.71	1.37	12	0.08	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	10720	-18.28	20230609	7510	16.64	20230727	10720	-18.28	20230609	7510	16.64	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
84	20230913	140857	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8790	-20	5	-0.23	55607060	6372	25.32	8730	8860	8660	11450	6170	8810	8726.78	0.21	0	-1409	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	785	41.86	1.37	12	0.07	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	10720	-18.00	20230609	7510	17.04	20230727	10720	-18.00	20230609	7510	17.04	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
85	20230913	130832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8740	-70	5	-0.79	54661170	6264	24.89	8730	8860	8660	11450	6170	8810	8726.24	0.21	0	-1345	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	781	41.62	1.36	12	0.07	210.00	6412.00	10720	20230609	-18.47	7510	20230727	16.38	10720	-18.47	20230609	7510	16.38	20230727	10720	-18.47	20230609	7510	16.38	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
86	20230913	120855	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8730	-80	5	-0.91	45535500	5220	20.74	8730	8860	8660	11450	6170	8810	8723.28	0.21	0	-931	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	780	41.57	1.36	12	0.06	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	10720	-18.56	20230609	7510	16.25	20230727	10720	-18.56	20230609	7510	16.25	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
87	20230913	110853	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8750	-60	5	-0.68	40528030	4645	18.46	8730	8860	8660	11450	6170	8810	8725.09	0.21	0	-695	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	782	41.67	1.36	12	0.05	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	10720	-18.38	20230609	7510	16.51	20230727	10720	-18.38	20230609	7510	16.51	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
88	20230913	100842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8830	20	2	0.23	36146620	4142	16.46	8730	8860	8660	11450	6170	8810	8726.85	0.21	0	-265	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	789	42.05	1.38	12	0.05	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	10720	-17.63	20230609	7510	17.58	20230727	10720	-17.63	20230609	7510	17.58	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
89	20230913	090835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8800	-10	5	-0.11	4511110	515	2.05	8730	8860	8730	11450	6170	8810	8759.44	0.21	0	-203	9163	8986	8873	8696	8583	8930	8640	9	2640	100	6160	10	1	8931800	786	41.90	1.37	12	0.01	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	10720	-17.91	20230609	7510	17.18	20230727	10720	-17.91	20230609	7510	17.18	20230727	1.32	N	265740	100	8 억		18577	N	N	0	N	00	N
90	20230912	160832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-70	5	-0.79	221870330	25074	63.51	8870	9050	8760	11540	6220	8880	8848.62	0.28	0	-5859	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	787	41.95	1.37	12	0.28	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	10720	-17.82	20230609	7510	17.31	20230727	10720	-17.82	20230609	7510	17.31	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
91	20230912	150842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-70	5	-0.79	199156870	22496	56.98	8870	9050	8760	11540	6220	8880	8852.99	0.28	0	-4646	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	787	41.95	1.37	12	0.25	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	10720	-17.82	20230609	7510	17.31	20230727	10720	-17.82	20230609	7510	17.31	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
92	20230912	140841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8800	-80	5	-0.90	149272220	16832	42.63	8870	9050	8760	11540	6220	8880	8868.36	0.28	0	-1895	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	786	41.90	1.37	12	0.19	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	10720	-17.91	20230609	7510	17.18	20230727	10720	-17.91	20230609	7510	17.18	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
93	20230912	130829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-30	5	-0.34	112035570	12591	31.89	8870	9050	8760	11540	6220	8880	8898.07	0.28	0	-1212	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	790	42.14	1.38	12	0.14	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	10720	-17.44	20230609	7510	17.84	20230727	10720	-17.44	20230609	7510	17.84	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
94	20230912	120828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-70	5	-0.79	104624320	11753	29.77	8870	9050	8760	11540	6220	8880	8901.92	0.28	0	-752	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	787	41.95	1.37	12	0.13	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	10720	-17.82	20230609	7510	17.31	20230727	10720	-17.82	20230609	7510	17.31	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
95	20230912	110834	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8840	-40	5	-0.45	98332890	11042	27.97	8870	9050	8760	11540	6220	8880	8905.35	0.28	0	-666	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	790	42.10	1.38	12	0.12	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	10720	-17.54	20230609	7510	17.71	20230727	10720	-17.54	20230609	7510	17.71	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
96	20230912	100825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	20	2	0.23	69800640	7811	19.78	8870	9050	8850	11540	6220	8880	8936.20	0.28	0	-108	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	795	42.38	1.39	12	0.09	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	10720	-16.98	20230609	7510	18.51	20230727	10720	-16.98	20230609	7510	18.51	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
97	20230912	090846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	20	2	0.23	10799630	1215	3.08	8870	8920	8860	11540	6220	8880	8888.58	0.28	0	-34	9000	8940	8870	8810	8740	8905	8775	9	2660	100	6210	10	1	8931800	795	42.38	1.39	12	0.01	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	10720	-16.98	20230609	7510	18.51	20230727	10720	-16.98	20230609	7510	18.51	20230727	1.29	N	265740	100	8 억		24659	N	N	0	N	00	N
98	20230911	160826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	0	3	0.00	346636520	39199	126.05	8930	8930	8800	11540	6220	8880	8842.99	0.29	0	-1317	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	793	42.29	1.38	12	0.44	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
99	20230911	150832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	0	3	0.00	338265310	38254	123.01	8930	8930	8800	11540	6220	8880	8842.61	0.29	0	-1302	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	793	42.29	1.38	12	0.43	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
100	20230911	140840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-30	5	-0.34	314937890	35616	114.53	8930	8930	8800	11540	6220	8880	8842.60	0.29	0	-718	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	790	42.14	1.38	12	0.40	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	10720	-17.44	20230609	7510	17.84	20230727	10720	-17.44	20230609	7510	17.84	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
101	20230911	130814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-10	5	-0.11	311666200	35247	113.34	8930	8930	8800	11540	6220	8880	8842.35	0.29	0	-509	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	792	42.24	1.38	12	0.39	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
102	20230911	120829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-10	5	-0.11	257650270	29145	93.72	8930	8930	8800	11540	6220	8880	8840.29	0.29	0	-465	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	792	42.24	1.38	12	0.33	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
103	20230911	110815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	0	3	0.00	251223880	28419	91.39	8930	8930	8800	11540	6220	8880	8840.00	0.29	0	-428	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	793	42.29	1.38	12	0.32	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
104	20230911	100814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	-20	5	-0.23	158237050	17913	57.60	8930	8930	8810	11540	6220	8880	8833.64	0.29	0	586	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	791	42.19	1.38	12	0.20	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	10720	-17.35	20230609	7510	17.98	20230727	10720	-17.35	20230609	7510	17.98	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
105	20230911	090812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-10	5	-0.11	18506470	2085	6.70	8930	8930	8870	11540	6220	8880	8876.00	0.29	0	-937	9220	9050	8900	8730	8580	8975	8655	9	2660	100	6210	10	1	8931800	792	42.24	1.38	12	0.02	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.27	N	265740	100	8 억		25487	N	N	0	N	00	N
106	20230908	160834	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	-150	5	-1.66	274483100	30998	71.99	9000	9070	8750	11730	6330	9030	8854.64	0.26	0	1103	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	793	42.29	1.38	12	0.35	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	10720	-17.16	20230609	7510	18.24	20230727	10720	-17.16	20230609	7510	18.24	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
107	20230908	150833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-160	5	-1.77	262856450	29688	68.95	9000	9070	8750	11730	6330	9030	8853.96	0.26	0	1271	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	792	42.24	1.38	12	0.33	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
108	20230908	140824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-220	5	-2.44	206035610	23223	53.94	9000	9070	8760	11730	6330	9030	8872.05	0.26	0	49	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	787	41.95	1.37	12	0.26	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	10720	-17.82	20230609	7510	17.31	20230727	10720	-17.82	20230609	7510	17.31	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
109	20230908	130832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	-140	5	-1.55	154585830	17409	40.43	9000	9070	8760	11730	6330	9030	8879.65	0.26	0	-15	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	794	42.33	1.39	12	0.19	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
110	20230908	120844	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	-170	5	-1.88	135449350	15254	35.43	9000	9070	8760	11730	6330	9030	8879.60	0.26	0	228	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	791	42.19	1.38	12	0.17	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	10720	-17.35	20230609	7510	17.98	20230727	10720	-17.35	20230609	7510	17.98	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
111	20230908	110839	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	-160	5	-1.77	117291240	13203	30.66	9000	9070	8760	11730	6330	9030	8883.68	0.26	0	-79	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	792	42.24	1.38	12	0.15	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	10720	-17.26	20230609	7510	18.11	20230727	10720	-17.26	20230609	7510	18.11	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
112	20230908	100830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8830	-200	5	-2.21	53888180	6054	14.06	9000	9070	8760	11730	6330	9030	8901.25	0.26	0	-525	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	789	42.05	1.38	12	0.07	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	10720	-17.63	20230609	7510	17.58	20230727	10720	-17.63	20230609	7510	17.58	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
113	20230908	090836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	20	2	0.22	5900440	654	1.52	9000	9070	9000	11730	6330	9030	9022.08	0.26	0	-46	9263	9146	8943	8826	8623	9205	8885	9	2700	100	6320	10	1	8931800	808	43.10	1.41	12	0.01	210.00	6412.00	10720	20230609	-15.58	7510	20230727	20.51	10720	-15.58	20230609	7510	20.51	20230727	10720	-15.58	20230609	7510	20.51	20230727	1.09	N	265740	100	8 억		23226	N	N	0	N	00	N
114	20230907	160821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	140	2	1.57	383203240	42907	27.34	8810	9060	8740	11550	6230	8890	8931.02	0.27	0	-1527	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	807	43.00	1.41	12	0.48	210.00	6412.00	10720	20230609	-15.76	7510	20230727	20.24	10720	-15.76	20230609	7510	20.24	20230727	10720	-15.76	20230609	7510	20.24	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
115	20230907	150828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	130	2	1.46	348314440	39042	24.87	8810	9050	8740	11550	6230	8890	8921.53	0.27	0	-2523	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	806	42.95	1.41	12	0.44	210.00	6412.00	10720	20230609	-15.86	7510	20230727	20.11	10720	-15.86	20230609	7510	20.11	20230727	10720	-15.86	20230609	7510	20.11	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
116	20230907	140825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	40	2	0.45	233255190	26260	16.73	8810	8980	8740	11550	6230	8890	8882.53	0.27	0	-1877	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	798	42.52	1.39	12	0.29	210.00	6412.00	10720	20230609	-16.70	7510	20230727	18.91	10720	-16.70	20230609	7510	18.91	20230727	10720	-16.70	20230609	7510	18.91	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
117	20230907	130820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	0	3	0.00	210438700	23697	15.10	8810	8980	8740	11550	6230	8890	8880.39	0.27	0	-1772	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	794	42.33	1.39	12	0.27	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
118	20230907	120833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	40	2	0.45	189920740	21393	13.63	8810	8980	8740	11550	6230	8890	8877.70	0.27	0	-1766	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	798	42.52	1.39	12	0.24	210.00	6412.00	10720	20230609	-16.70	7510	20230727	18.91	10720	-16.70	20230609	7510	18.91	20230727	10720	-16.70	20230609	7510	18.91	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
119	20230907	110825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	-30	5	-0.34	144972930	16325	10.40	8810	8980	8740	11550	6230	8890	8880.42	0.27	0	-1783	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	791	42.19	1.38	12	0.18	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	10720	-17.35	20230609	7510	17.98	20230727	10720	-17.35	20230609	7510	17.98	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
120	20230907	100826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	-40	5	-0.45	123136190	13856	8.83	8810	8980	8740	11550	6230	8890	8886.85	0.27	0	-829	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	790	42.14	1.38	12	0.16	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	10720	-17.44	20230609	7510	17.84	20230727	10720	-17.44	20230609	7510	17.84	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
121	20230907	090839	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8960	70	2	0.79	27950590	3158	2.01	8810	8980	8740	11550	6230	8890	8850.73	0.27	0	7	9490	9190	8950	8650	8410	9340	8800	9	2660	100	6220	10	1	8931800	800	42.67	1.40	12	0.04	210.00	6412.00	10720	20230609	-16.42	7510	20230727	19.31	10720	-16.42	20230609	7510	19.31	20230727	10720	-16.42	20230609	7510	19.31	20230727	1.13	N	265740	100	8 억		24390	N	N	0	N	00	N
122	20230906	160824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	180	2	2.07	1411079290	155746	532.96	8710	9250	8710	11320	6100	8710	9060.20	0.30	0	-3432	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	794	42.33	1.39	12	1.74	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
123	20230906	150826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8910	200	2	2.30	1378524410	152085	520.43	8710	9250	8710	11320	6100	8710	9064.17	0.30	0	-3684	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	796	42.43	1.39	12	1.70	210.00	6412.00	10720	20230609	-16.88	7510	20230727	18.64	10720	-16.88	20230609	7510	18.64	20230727	10720	-16.88	20230609	7510	18.64	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
124	20230906	140826	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	220	2	2.53	1291445610	142350	487.12	8710	9250	8710	11320	6100	8710	9072.33	0.30	0	-3682	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	798	42.52	1.39	12	1.59	210.00	6412.00	10720	20230609	-16.70	7510	20230727	18.91	10720	-16.70	20230609	7510	18.91	20230727	10720	-16.70	20230609	7510	18.91	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
125	20230906	130817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8890	180	2	2.07	1149705920	126387	432.49	8710	9250	8710	11320	6100	8710	9096.71	0.30	0	-12666	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	794	42.33	1.39	12	1.42	210.00	6412.00	10720	20230609	-17.07	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	10720	-17.07	20230609	7510	18.38	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
126	20230906	120829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	310	2	3.56	1119517790	123014	420.95	8710	9250	8710	11320	6100	8710	9100.73	0.30	0	-12315	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	806	42.95	1.41	12	1.38	210.00	6412.00	10720	20230609	-15.86	7510	20230727	20.11	10720	-15.86	20230609	7510	20.11	20230727	10720	-15.86	20230609	7510	20.11	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
127	20230906	110836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	320	2	3.67	1078953500	118499	405.50	8710	9250	8710	11320	6100	8710	9105.17	0.30	0	-12617	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	807	43.00	1.41	12	1.33	210.00	6412.00	10720	20230609	-15.76	7510	20230727	20.24	10720	-15.76	20230609	7510	20.24	20230727	10720	-15.76	20230609	7510	20.24	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
128	20230906	100812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	450	2	5.17	956250660	105010	359.34	8710	9250	8710	11320	6100	8710	9106.28	0.30	0	-13746	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	818	43.62	1.43	12	1.18	210.00	6412.00	10720	20230609	-14.55	7510	20230727	21.97	10720	-14.55	20230609	7510	21.97	20230727	10720	-14.55	20230609	7510	21.97	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
129	20230906	090816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8780	70	2	0.80	106411470	12003	41.07	8710	9010	8710	11320	6100	8710	8865.41	0.30	0	-2493	8856	8782	8656	8582	8456	8820	8620	9	2610	100	6090	10	1	8931800	784	41.81	1.37	12	0.13	210.00	6412.00	10720	20230609	-18.10	7510	20230727	16.91	10720	-18.10	20230609	7510	16.91	20230727	10720	-18.10	20230609	7510	16.91	20230727	1.13	N	265740	100	8 억		26649	N	N	0	N	00	N
130	20230905	160817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	70	2	0.81	247622240	28617	96.96	8530	8730	8530	11230	6050	8640	8652.55	0.24	0	4654	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	778	41.48	1.36	12	0.32	210.00	6412.00	10950	20220902	-20.46	7510	20230727	15.98	10720	-18.75	20230609	7510	15.98	20230727	10720	-18.75	20230609	7510	15.98	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
131	20230905	150828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	60	2	0.69	230477690	26647	90.28	8530	8730	8530	11230	6050	8640	8649.29	0.24	0	4780	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	777	41.43	1.36	12	0.30	210.00	6412.00	10950	20220902	-20.55	7510	20230727	15.85	10720	-18.84	20230609	7510	15.85	20230727	10720	-18.84	20230609	7510	15.85	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
132	20230905	140827	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	20	2	0.23	204152690	23611	80.00	8530	8730	8530	11230	6050	8640	8646.51	0.24	0	4281	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	773	41.24	1.35	12	0.26	210.00	6412.00	10950	20220902	-20.91	7510	20230727	15.31	10720	-19.22	20230609	7510	15.31	20230727	10720	-19.22	20230609	7510	15.31	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
133	20230905	130807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	20	2	0.23	147204980	17041	57.74	8530	8730	8530	11230	6050	8640	8638.28	0.24	0	3790	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	773	41.24	1.35	12	0.19	210.00	6412.00	10950	20220902	-20.91	7510	20230727	15.31	10720	-19.22	20230609	7510	15.31	20230727	10720	-19.22	20230609	7510	15.31	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
134	20230905	120811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	60	2	0.69	128542850	14888	50.44	8530	8730	8530	11230	6050	8640	8633.99	0.24	0	3674	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	777	41.43	1.36	12	0.17	210.00	6412.00	10950	20220902	-20.55	7510	20230727	15.85	10720	-18.84	20230609	7510	15.85	20230727	10720	-18.84	20230609	7510	15.85	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
135	20230905	110817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	10	2	0.12	102121820	11832	40.09	8530	8730	8530	11230	6050	8640	8630.99	0.24	0	3335	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	773	41.19	1.35	12	0.13	210.00	6412.00	10950	20220902	-21.00	7510	20230727	15.18	10720	-19.31	20230609	7510	15.18	20230727	10720	-19.31	20230609	7510	15.18	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
136	20230905	100806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	70	2	0.81	79872480	9256	31.36	8530	8730	8530	11230	6050	8640	8629.27	0.24	0	2872	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	778	41.48	1.36	12	0.10	210.00	6412.00	10950	20220902	-20.46	7510	20230727	15.98	10720	-18.75	20230609	7510	15.98	20230727	10720	-18.75	20230609	7510	15.98	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
137	20230905	090807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	70	2	0.81	51929310	6020	20.40	8530	8730	8530	11230	6050	8640	8626.13	0.24	0	2962	8826	8732	8606	8512	8386	8670	8450	9	2590	100	6040	10	1	8931800	778	41.48	1.36	12	0.07	210.00	6412.00	10950	20220902	-20.46	7510	20230727	15.98	10720	-18.75	20230609	7510	15.98	20230727	10720	-18.75	20230609	7510	15.98	20230727	1.19	N	265740	100	8 억		21881	N	N	0	N	00	N
138	20230904	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	60	2	0.70	248239450	28912	20.97	8680	8700	8480	11150	6010	8580	8585.97	0.24	0	67	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	772	41.14	1.35	12	0.32	210.00	6412.00	11350	20220901	-23.88	7510	20230727	15.05	10720	-19.40	20230609	7510	15.05	20230727	10720	-19.40	20230609	7510	15.05	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
139	20230904	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	40	2	0.47	217058350	25292	18.35	8680	8700	8480	11150	6010	8580	8582.10	0.24	0	-133	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	770	41.05	1.34	12	0.28	210.00	6412.00	11350	20220901	-24.05	7510	20230727	14.78	10720	-19.59	20230609	7510	14.78	20230727	10720	-19.59	20230609	7510	14.78	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
140	20230904	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	60	2	0.70	178704820	20831	15.11	8680	8700	8480	11150	6010	8580	8578.79	0.24	0	188	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	772	41.14	1.35	12	0.23	210.00	6412.00	11350	20220901	-23.88	7510	20230727	15.05	10720	-19.40	20230609	7510	15.05	20230727	10720	-19.40	20230609	7510	15.05	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
141	20230904	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	10	2	0.12	144112110	16812	12.20	8680	8700	8480	11150	6010	8580	8571.98	0.24	0	700	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	767	40.90	1.34	12	0.19	210.00	6412.00	11350	20220901	-24.32	7510	20230727	14.38	10720	-19.87	20230609	7510	14.38	20230727	10720	-19.87	20230609	7510	14.38	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
142	20230904	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	20	2	0.23	139082560	16224	11.77	8680	8700	8480	11150	6010	8580	8572.64	0.24	0	755	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	768	40.95	1.34	12	0.18	210.00	6412.00	11350	20220901	-24.23	7510	20230727	14.51	10720	-19.78	20230609	7510	14.51	20230727	10720	-19.78	20230609	7510	14.51	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
143	20230904	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	-80	5	-0.93	131396390	15326	11.12	8680	8700	8480	11150	6010	8580	8573.43	0.24	0	946	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	759	40.48	1.33	12	0.17	210.00	6412.00	11350	20220901	-25.11	7510	20230727	13.18	10720	-20.71	20230609	7510	13.18	20230727	10720	-20.71	20230609	7510	13.18	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
144	20230904	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	40	2	0.47	72908010	8470	6.14	8680	8700	8550	11150	6010	8580	8607.79	0.24	0	1315	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	770	41.05	1.34	12	0.09	210.00	6412.00	11350	20220901	-24.05	7510	20230727	14.78	10720	-19.59	20230609	7510	14.78	20230727	10720	-19.59	20230609	7510	14.78	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
145	20230904	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	20	2	0.23	15412990	1789	1.30	8680	8680	8580	11150	6010	8580	8615.42	0.24	0	-76	9380	8980	8780	8380	8180	8880	8280	9	2570	100	6000	10	1	8931800	768	40.95	1.34	12	0.02	210.00	6412.00	11350	20220901	-24.23	7510	20230727	14.51	10720	-19.78	20230609	7510	14.51	20230727	10720	-19.78	20230609	7510	14.51	20230727	1.06	N	265740	100	8 억		21557	N	N	0	N	00	N
146	20230901	160742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8580	-120	5	-1.38	1209274240	137075	13.15	8730	9180	8580	11310	6090	8700	8824.42	0.14	0	8700	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	766	40.86	1.34	12	1.53	210.00	6412.00	11550	20220831	-25.71	7510	20230727	14.25	10720	-19.96	20230609	7510	14.25	20230727	11350	-24.41	20220901	7510	14.25	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
147	20230901	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-60	5	-0.69	1149121830	130072	12.48	8730	9180	8620	11310	6090	8700	8834.90	0.14	0	8762	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	772	41.14	1.35	12	1.46	210.00	6412.00	11550	20220831	-25.19	7510	20230727	15.05	10720	-19.40	20230609	7510	15.05	20230727	11350	-23.88	20220901	7510	15.05	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
148	20230901	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-30	5	-0.34	1065600850	120446	11.55	8730	9180	8620	11310	6090	8700	8847.59	0.14	0	10592	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	774	41.29	1.35	12	1.35	210.00	6412.00	11550	20220831	-24.94	7510	20230727	15.45	10720	-19.12	20230609	7510	15.45	20230727	11350	-23.61	20220901	7510	15.45	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
149	20230901	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	-40	5	-0.46	977672420	110275	10.58	8730	9180	8650	11310	6090	8700	8866.34	0.14	0	14006	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	773	41.24	1.35	12	1.23	210.00	6412.00	11550	20220831	-25.02	7510	20230727	15.31	10720	-19.22	20230609	7510	15.31	20230727	11350	-23.70	20220901	7510	15.31	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
150	20230901	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-30	5	-0.34	949511110	107026	10.27	8730	9180	8650	11310	6090	8700	8872.40	0.14	0	14507	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	774	41.29	1.35	12	1.20	210.00	6412.00	11550	20220831	-24.94	7510	20230727	15.45	10720	-19.12	20230609	7510	15.45	20230727	11350	-23.61	20220901	7510	15.45	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
151	20230901	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	0	3	0.00	905297460	101938	9.78	8730	9180	8650	11310	6090	8700	8881.55	0.14	0	14653	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	777	41.43	1.36	12	1.14	210.00	6412.00	11550	20220831	-24.68	7510	20230727	15.85	10720	-18.84	20230609	7510	15.85	20230727	11350	-23.35	20220901	7510	15.85	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
152	20230901	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	40	2	0.46	852514650	95864	9.20	8730	9180	8690	11310	6090	8700	8893.73	0.14	0	14995	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	781	41.62	1.36	12	1.07	210.00	6412.00	11550	20220831	-24.33	7510	20230727	16.38	10720	-18.47	20230609	7510	16.38	20230727	11350	-23.00	20220901	7510	16.38	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N
153	20230901	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	8890	190	2	2.18	98901230	11228	1.08	8730	8900	8730	11310	6090	8700	8812.28	0.14	0	-297	10833	9766	9113	8046	7393	10300	8580	9	2610	100	6090	10	1	8931800	794	42.33	1.39	12	0.13	210.00	6412.00	11550	20220831	-23.03	7510	20230727	18.38	10720	-17.07	20230609	7510	18.38	20230727	11350	-21.67	20220901	7510	18.38	20230727	1.05	N	265740	100	8 억		12453	N	N	0	N	00	N