KissMeData/239890/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	161003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	350	2	1.59	2018347150	91556	85.27	21650	22600	21300	28500	15400	21950	22044.93	4.52	0	389	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2053	27.13	7.22	12	0.99	822.00	3090.00	28400	20230518	-21.48	11500	20220930	93.91	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	11500	93.91	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
3	20230927	151014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	550	2	2.51	1919925200	87153	81.17	21650	22550	21300	28500	15400	21950	22029.37	4.52	0	144	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2071	27.37	7.28	12	0.95	822.00	3090.00	28400	20230518	-20.77	11500	20220930	95.65	28400	-20.77	20230518	13660	64.71	20230125	28400	-20.77	20230518	11500	95.65	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
4	20230927	141015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	500	2	2.28	1763099550	80156	74.65	21650	22550	21300	28500	15400	21950	21995.85	4.52	0	734	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2067	27.31	7.27	12	0.87	822.00	3090.00	28400	20230518	-20.95	11500	20220930	95.22	28400	-20.95	20230518	13660	64.35	20230125	28400	-20.95	20230518	11500	95.22	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
5	20230927	130959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	500	2	2.28	1632358250	74332	69.23	21650	22550	21300	28500	15400	21950	21960.37	4.52	0	672	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2067	27.31	7.27	12	0.81	822.00	3090.00	28400	20230518	-20.95	11500	20220930	95.22	28400	-20.95	20230518	13660	64.35	20230125	28400	-20.95	20230518	11500	95.22	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
6	20230927	121000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	450	2	2.05	1352255200	61868	57.62	21650	22400	21300	28500	15400	21950	21857.10	4.52	0	2139	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2062	27.25	7.25	12	0.67	822.00	3090.00	28400	20230518	-21.13	11500	20220930	94.78	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	11500	94.78	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
7	20230927	111010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22150	200	2	0.91	1108770800	50904	47.41	21650	22300	21300	28500	15400	21950	21781.60	4.52	0	2329	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2039	26.95	7.17	12	0.55	822.00	3090.00	28400	20230518	-22.01	11500	20220930	92.61	28400	-22.01	20230518	13660	62.15	20230125	28400	-22.01	20230518	11500	92.61	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
8	20230927	101002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-350	5	-1.59	596144500	27572	25.68	21650	22200	21300	28500	15400	21950	21621.36	4.52	0	3427	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	1989	26.28	6.99	12	0.30	822.00	3090.00	28400	20230518	-23.94	11500	20220930	87.83	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	11500	87.83	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
9	20230927	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	100	2	0.46	199591700	9192	8.56	21650	22200	21550	28500	15400	21950	21713.61	4.52	0	2999	23950	22950	22450	21450	20950	22700	21200	46	6550	500	15360	50	1	9206632	2030	26.82	7.14	12	0.10	822.00	3090.00	28400	20230518	-22.36	11500	20220930	91.74	28400	-22.36	20230518	13660	61.42	20230125	28400	-22.36	20230518	11500	91.74	20220930	1.90	N	239890	500	46 억		416508	N	N	0	N	00	N
10	20230926	161001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	-1350	5	-5.79	2378763400	106116	74.20	23450	23450	21950	30250	16350	23300	22417.51	4.54	0	4697	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2021	26.70	7.10	12	1.15	822.00	3090.00	28400	20230518	-22.71	11500	20220930	90.87	28400	-22.71	20230518	13660	60.69	20230125	28400	-22.71	20230518	11500	90.87	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
11	20230926	151000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-1050	5	-4.51	2098967750	93425	65.33	23450	23450	22100	30250	16350	23300	22466.87	4.54	0	3747	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2048	27.07	7.20	12	1.01	822.00	3090.00	28400	20230518	-21.65	11500	20220930	93.48	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	11500	93.48	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
12	20230926	140954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-1050	5	-4.51	1690460200	75043	52.48	23450	23450	22150	30250	16350	23300	22526.55	4.54	0	3259	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2048	27.07	7.20	12	0.82	822.00	3090.00	28400	20230518	-21.65	11500	20220930	93.48	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	11500	93.48	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
13	20230926	130957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-950	5	-4.08	1488513650	65975	46.13	23450	23450	22150	30250	16350	23300	22561.78	4.54	0	1753	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2058	27.19	7.23	12	0.72	822.00	3090.00	28400	20230518	-21.30	11500	20220930	94.35	28400	-21.30	20230518	13660	63.62	20230125	28400	-21.30	20230518	11500	94.35	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
14	20230926	121004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-1050	5	-4.51	1211099450	53555	37.45	23450	23450	22150	30250	16350	23300	22614.12	4.54	0	-498	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2048	27.07	7.20	12	0.58	822.00	3090.00	28400	20230518	-21.65	11500	20220930	93.48	28400	-21.65	20230518	13660	62.88	20230125	28400	-21.65	20230518	11500	93.48	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
15	20230926	110958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-850	5	-3.65	899481150	39555	27.66	23450	23450	22400	30250	16350	23300	22740.01	4.54	0	-2258	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2067	27.31	7.27	12	0.43	822.00	3090.00	28400	20230518	-20.95	11500	20220930	95.22	28400	-20.95	20230518	13660	64.35	20230125	28400	-20.95	20230518	11500	95.22	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
16	20230926	100959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	-700	5	-3.00	618637550	27111	18.96	23450	23450	22450	30250	16350	23300	22818.69	4.54	0	-1951	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2081	27.49	7.31	12	0.29	822.00	3090.00	28400	20230518	-20.42	11500	20220930	96.52	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	11500	96.52	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
17	20230926	091001	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	-150	5	-0.64	172325350	7422	5.19	23450	23450	22900	30250	16350	23300	23218.18	4.54	0	-3493	24300	23800	23150	22650	22000	24050	22900	46	6950	500	16310	50	1	9206632	2131	28.16	7.49	12	0.08	822.00	3090.00	28400	20230518	-18.49	11500	20220930	101.30	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	11500	101.30	20220930	2.27	N	239890	500	46 억		417614	N	N	0	N	00	N
18	20230925	161000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	300	2	1.30	3316519950	142563	51.14	23200	23650	22500	29900	16100	23000	23262.60	4.57	0	-7533	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2145	28.35	7.54	12	1.55	822.00	3090.00	28400	20230518	-17.96	11500	20220930	102.61	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	11500	102.61	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
19	20230925	151003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	300	2	1.30	3165656200	136089	48.82	23200	23650	22500	29900	16100	23000	23261.66	4.57	0	-8090	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2145	28.35	7.54	12	1.48	822.00	3090.00	28400	20230518	-17.96	11500	20220930	102.61	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	11500	102.61	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
20	20230925	140946	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	300	2	1.30	2870161750	123462	44.29	23200	23650	22500	29900	16100	23000	23247.33	4.57	0	-7330	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2145	28.35	7.54	12	1.34	822.00	3090.00	28400	20230518	-17.96	11500	20220930	102.61	28400	-17.96	20230518	13660	70.57	20230125	28400	-17.96	20230518	11500	102.61	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
21	20230925	130952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	500	2	2.17	2407910550	103692	37.20	23200	23650	22500	29900	16100	23000	23221.76	4.57	0	-6889	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2164	28.59	7.61	12	1.13	822.00	3090.00	28400	20230518	-17.25	11500	20220930	104.35	28400	-17.25	20230518	13660	72.04	20230125	28400	-17.25	20230518	11500	104.35	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
22	20230925	120957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	100	2	0.43	2035940950	87748	31.48	23200	23650	22500	29900	16100	23000	23202.14	4.57	0	-8647	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2127	28.10	7.48	12	0.95	822.00	3090.00	28400	20230518	-18.66	11500	20220930	100.87	28400	-18.66	20230518	13660	69.11	20230125	28400	-18.66	20230518	11500	100.87	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
23	20230925	110952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	150	2	0.65	1850247950	79703	28.59	23200	23650	22500	29900	16100	23000	23214.28	4.57	0	-8620	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2131	28.16	7.49	12	0.87	822.00	3090.00	28400	20230518	-18.49	11500	20220930	101.30	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	11500	101.30	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
24	20230925	100956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	350	2	1.52	1366717100	58925	21.14	23200	23650	22500	29900	16100	23000	23194.18	4.57	0	-4496	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2150	28.41	7.56	12	0.64	822.00	3090.00	28400	20230518	-17.78	11500	20220930	103.04	28400	-17.78	20230518	13660	70.94	20230125	28400	-17.78	20230518	11500	103.04	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
25	20230925	090952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	-250	5	-1.09	291787950	12666	4.54	23200	23250	22750	29900	16100	23000	23037.10	4.57	0	-6541	24933	23966	22483	21516	20033	24450	22000	46	6900	500	16100	50	1	9206632	2095	27.68	7.36	12	0.14	822.00	3090.00	28400	20230518	-19.89	11500	20220930	97.83	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	11500	97.83	20220930	2.42	N	239890	500	46 억		420700	N	N	0	N	00	N
26	20230922	161028	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23000	1250	2	5.75	6354049850	277873	147.21	21150	23450	21000	28250	15250	21750	22866.64	4.59	0	-833	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2118	27.98	7.44	12	3.02	822.00	3090.00	28400	20230518	-19.01	11500	20220930	100.00	28400	-19.01	20230518	13660	68.37	20230125	28400	-19.01	20230518	11500	100.00	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
27	20230922	151022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	1400	2	6.44	6069398900	265499	140.65	21150	23450	21000	28250	15250	21750	22860.35	4.59	0	-4488	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2131	28.16	7.49	12	2.88	822.00	3090.00	28400	20230518	-18.49	11500	20220930	101.30	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	11500	101.30	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
28	20230922	141020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	1400	2	6.44	4908836250	215621	114.23	21150	23300	21000	28250	15250	21750	22766.04	4.59	0	-3598	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2131	28.16	7.49	12	2.34	822.00	3090.00	28400	20230518	-18.49	11500	20220930	101.30	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	11500	101.30	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
29	20230922	130920	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1450	2	6.67	3882191000	171264	90.73	21150	23250	21000	28250	15250	21750	22667.88	4.59	0	5911	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2136	28.22	7.51	12	1.86	822.00	3090.00	28400	20230518	-18.31	11500	20220930	101.74	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	11500	101.74	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
30	20230922	120918	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1450	2	6.67	3112598050	138068	73.14	21150	23250	21000	28250	15250	21750	22543.95	4.59	0	11770	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2136	28.22	7.51	12	1.50	822.00	3090.00	28400	20230518	-18.31	11500	20220930	101.74	28400	-18.31	20230518	13660	69.84	20230125	28400	-18.31	20230518	11500	101.74	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
31	20230922	110912	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	1400	2	6.44	2057634350	92411	48.96	21150	23250	21000	28250	15250	21750	22266.12	4.59	0	8632	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2131	28.16	7.49	12	1.00	822.00	3090.00	28400	20230518	-18.49	11500	20220930	101.30	28400	-18.49	20230518	13660	69.47	20230125	28400	-18.49	20230518	11500	101.30	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
32	20230922	100913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	50	2	0.23	665473950	31043	16.45	21150	21950	21000	28250	15250	21750	21437.17	4.59	0	6379	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	2007	26.52	7.06	12	0.34	822.00	3090.00	28400	20230518	-23.24	11500	20220930	89.57	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	11500	89.57	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
33	20230922	090909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21150	-600	5	-2.76	191336700	9060	4.80	21150	21650	21000	28250	15250	21750	21118.84	4.59	0	1982	23750	22750	22000	21000	20250	22375	20625	46	6500	500	15220	50	1	9206632	1947	25.73	6.84	12	0.10	822.00	3090.00	28400	20230518	-25.53	11500	20220930	83.91	28400	-25.53	20230518	13660	54.83	20230125	28400	-25.53	20230518	11500	83.91	20220930	2.38	N	239890	500	46 억		422268	N	N	0	N	00	N
34	20230921	160913	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-1000	5	-4.40	4115926850	188477	65.22	22200	23000	21250	29550	15950	22750	21837.87	4.60	0	-2590	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	2002	26.46	7.04	12	2.05	822.00	3090.00	28400	20230518	-23.42	11500	20220930	89.13	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	11500	89.13	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
35	20230921	150901	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	-1150	5	-5.05	4014644650	183807	63.61	22200	23000	21250	29550	15950	22750	21841.62	4.60	0	-421	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	1989	26.28	6.99	12	2.00	822.00	3090.00	28400	20230518	-23.94	11500	20220930	87.83	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	11500	87.83	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
36	20230921	140908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21700	-1050	5	-4.62	3592743750	164278	56.85	22200	23000	21250	29550	15950	22750	21869.89	4.60	0	1964	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	1998	26.40	7.02	12	1.78	822.00	3090.00	28400	20230518	-23.59	11500	20220930	88.70	28400	-23.59	20230518	13660	58.86	20230125	28400	-23.59	20230518	11500	88.70	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
37	20230921	130904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21450	-1300	5	-5.71	3306134050	151028	52.26	22200	23000	21250	29550	15950	22750	21890.86	4.60	0	3592	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	1975	26.09	6.94	12	1.64	822.00	3090.00	28400	20230518	-24.47	11500	20220930	86.52	28400	-24.47	20230518	13660	57.03	20230125	28400	-24.47	20230518	11500	86.52	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
38	20230921	120856	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-1200	5	-5.27	2830010650	129036	44.65	22200	23000	21250	29550	15950	22750	21931.93	4.60	0	9023	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	1984	26.22	6.97	12	1.40	822.00	3090.00	28400	20230518	-24.12	11500	20220930	87.39	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	11500	87.39	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
39	20230921	110916	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21500	-1250	5	-5.49	2180129100	98692	34.15	22200	23000	21250	29550	15950	22750	22090.22	4.60	0	4298	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	1979	26.16	6.96	12	1.07	822.00	3090.00	28400	20230518	-24.30	11500	20220930	86.96	28400	-24.30	20230518	13660	57.39	20230125	28400	-24.30	20230518	11500	86.96	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
40	20230921	100858	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	-950	5	-4.18	1352860250	60464	20.92	22200	23000	21750	29550	15950	22750	22374.63	4.60	0	2878	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	2007	26.52	7.06	12	0.66	822.00	3090.00	28400	20230518	-23.24	11500	20220930	89.57	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	11500	89.57	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
41	20230921	090904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	150	2	0.66	376979250	16556	5.73	22200	23000	22150	29550	15950	22750	22769.95	4.60	0	84	24116	23432	22466	21782	20816	23775	22125	46	6800	500	15920	50	1	9206632	2108	27.86	7.41	12	0.18	822.00	3090.00	28400	20230518	-19.37	11500	20220930	99.13	28400	-19.37	20230518	13660	67.64	20230125	28400	-19.37	20230518	11500	99.13	20220930	2.39	N	239890	500	46 억		423724	N	N	0	N	00	N
42	20230920	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	900	2	4.12	6525204750	288288	247.54	21500	23150	21500	28400	15300	21850	22634.29	4.67	0	-8204	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2095	27.68	7.36	12	3.13	822.00	3090.00	28400	20230518	-19.89	11500	20220930	97.83	28400	-19.89	20230518	13660	66.54	20230125	28400	-19.89	20230518	11500	97.83	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
43	20230920	150846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	1000	2	4.58	6343009850	280289	240.67	21500	23150	21500	28400	15300	21850	22630.25	4.67	0	-7997	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2104	27.80	7.39	12	3.04	822.00	3090.00	28400	20230518	-19.54	11500	20220930	98.70	28400	-19.54	20230518	13660	67.28	20230125	28400	-19.54	20230518	11500	98.70	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
44	20230920	140857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	750	2	3.43	5921922700	261752	224.75	21500	23150	21500	28400	15300	21850	22624.17	4.67	0	-6163	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2081	27.49	7.31	12	2.84	822.00	3090.00	28400	20230518	-20.42	11500	20220930	96.52	28400	-20.42	20230518	13660	65.45	20230125	28400	-20.42	20230518	11500	96.52	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
45	20230920	130853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	850	2	3.89	5546838050	245147	210.49	21500	23150	21500	28400	15300	21850	22626.58	4.67	0	-4021	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2090	27.62	7.35	12	2.66	822.00	3090.00	28400	20230518	-20.07	11500	20220930	97.39	28400	-20.07	20230518	13660	66.18	20230125	28400	-20.07	20230518	11500	97.39	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
46	20230920	120853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	950	2	4.35	5124213000	226537	194.51	21500	23150	21500	28400	15300	21850	22619.76	4.67	0	-2051	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2099	27.74	7.38	12	2.46	822.00	3090.00	28400	20230518	-19.72	11500	20220930	98.26	28400	-19.72	20230518	13660	66.91	20230125	28400	-19.72	20230518	11500	98.26	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
47	20230920	110859	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	1000	2	4.58	4252959450	188448	161.81	21500	23150	21500	28400	15300	21850	22568.34	4.67	0	2786	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2104	27.80	7.39	12	2.05	822.00	3090.00	28400	20230518	-19.54	11500	20220930	98.70	28400	-19.54	20230518	13660	67.28	20230125	28400	-19.54	20230518	11500	98.70	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
48	20230920	100840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	450	2	2.06	3098273600	137618	118.16	21500	23150	21500	28400	15300	21850	22513.58	4.67	0	-1171	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2053	27.13	7.22	12	1.49	822.00	3090.00	28400	20230518	-21.48	11500	20220930	93.91	28400	-21.48	20230518	13660	63.25	20230125	28400	-21.48	20230518	11500	93.91	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
49	20230920	090853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	550	2	2.52	235512250	10636	9.13	21500	22400	21500	28400	15300	21850	22142.93	4.67	0	471	22416	22132	21716	21432	21016	22275	21575	46	6550	500	15290	50	1	9206632	2062	27.25	7.25	12	0.12	822.00	3090.00	28400	20230518	-21.13	11500	20220930	94.78	28400	-21.13	20230518	13660	63.98	20230125	28400	-21.13	20230518	11500	94.78	20220930	2.46	N	239890	500	46 억		430186	N	N	0	N	00	N
50	20230919	160851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	50	2	0.23	2529558650	116441	47.52	21800	22000	21300	28300	15300	21800	21723.48	4.95	0	-28774	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2012	26.58	7.07	12	1.26	822.00	3090.00	28400	20230518	-23.06	11500	20220930	90.00	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	11500	90.00	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
51	20230919	150849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	50	2	0.23	2424132000	111619	45.55	21800	22000	21300	28300	15300	21800	21717.92	4.95	0	-28269	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2012	26.58	7.07	12	1.21	822.00	3090.00	28400	20230518	-23.06	11500	20220930	90.00	28400	-23.06	20230518	13660	59.96	20230125	28400	-23.06	20230518	11500	90.00	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
52	20230919	140848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22000	200	2	0.92	2058255000	94886	38.73	21800	22000	21300	28300	15300	21800	21691.87	4.95	0	-24268	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2025	26.76	7.12	12	1.03	822.00	3090.00	28400	20230518	-22.54	11500	20220930	91.30	28400	-22.54	20230518	13660	61.05	20230125	28400	-22.54	20230518	11500	91.30	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
53	20230919	130834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-50	5	-0.23	1724028950	79564	32.47	21800	21950	21300	28300	15300	21800	21668.45	4.95	0	-19947	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2002	26.46	7.04	12	0.86	822.00	3090.00	28400	20230518	-23.42	11500	20220930	89.13	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	11500	89.13	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
54	20230919	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21550	-250	5	-1.15	1530621250	70612	28.82	21800	21950	21300	28300	15300	21800	21676.50	4.95	0	-18503	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	1984	26.22	6.97	12	0.77	822.00	3090.00	28400	20230518	-24.12	11500	20220930	87.39	28400	-24.12	20230518	13660	57.76	20230125	28400	-24.12	20230518	11500	87.39	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
55	20230919	110857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	-400	5	-1.83	1322737300	60929	24.87	21800	21950	21300	28300	15300	21800	21709.49	4.95	0	-18829	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	1970	26.03	6.93	12	0.66	822.00	3090.00	28400	20230518	-24.65	11500	20220930	86.09	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	11500	86.09	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
56	20230919	100848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-50	5	-0.23	1009203050	46345	18.91	21800	21950	21400	28300	15300	21800	21775.88	4.95	0	-16432	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2002	26.46	7.04	12	0.50	822.00	3090.00	28400	20230518	-23.42	11500	20220930	89.13	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	11500	89.13	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
57	20230919	090845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	-50	5	-0.23	107228200	4973	2.03	21800	21800	21400	28300	15300	21800	21562.08	4.95	0	-393	22933	22366	21383	20816	19833	22650	21100	46	6500	500	15260	50	1	9206632	2002	26.46	7.04	12	0.05	822.00	3090.00	28400	20230518	-23.42	11500	20220930	89.13	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	11500	89.13	20220930	2.51	N	239890	500	46 억		456032	N	N	0	N	00	N
58	20230918	160850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	1050	2	5.06	5268109650	244431	261.51	20750	21950	20400	26950	14550	20750	21552.36	5.13	0	-4860	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	2007	26.52	7.06	12	2.65	822.00	3090.00	28400	20230518	-23.24	11500	20220930	89.57	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	11500	89.57	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
59	20230918	150846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	1050	2	5.06	5113024150	237317	253.90	20750	21950	20400	26950	14550	20750	21545.12	5.13	0	-4880	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	2007	26.52	7.06	12	2.58	822.00	3090.00	28400	20230518	-23.24	11500	20220930	89.57	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	11500	89.57	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
60	20230918	140906	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21800	1050	2	5.06	4261802800	198338	212.20	20750	21900	20400	26950	14550	20750	21487.58	5.13	0	1666	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	2007	26.52	7.06	12	2.15	822.00	3090.00	28400	20230518	-23.24	11500	20220930	89.57	28400	-23.24	20230518	13660	59.59	20230125	28400	-23.24	20230518	11500	89.57	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
61	20230918	130843	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	900	2	4.34	3052156000	142792	152.77	20750	21800	20400	26950	14550	20750	21374.84	5.13	0	6244	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	1993	26.34	7.01	12	1.55	822.00	3090.00	28400	20230518	-23.77	11500	20220930	88.26	28400	-23.77	20230518	13660	58.49	20230125	28400	-23.77	20230518	11500	88.26	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
62	20230918	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21750	1000	2	4.82	2398468550	112652	120.52	20750	21750	20400	26950	14550	20750	21290.95	5.13	0	7233	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	2002	26.46	7.04	12	1.22	822.00	3090.00	28400	20230518	-23.42	11500	20220930	89.13	28400	-23.42	20230518	13660	59.22	20230125	28400	-23.42	20230518	11500	89.13	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
63	20230918	110837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21400	650	2	3.13	1753254400	82684	88.46	20750	21750	20400	26950	14550	20750	21204.28	5.13	0	6214	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	1970	26.03	6.93	12	0.90	822.00	3090.00	28400	20230518	-24.65	11500	20220930	86.09	28400	-24.65	20230518	13660	56.66	20230125	28400	-24.65	20230518	11500	86.09	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
64	20230918	100831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21600	850	2	4.10	893865550	42520	45.49	20750	21600	20400	26950	14550	20750	21022.24	5.13	0	3310	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	1989	26.28	6.99	12	0.46	822.00	3090.00	28400	20230518	-23.94	11500	20220930	87.83	28400	-23.94	20230518	13660	58.13	20230125	28400	-23.94	20230518	11500	87.83	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
65	20230918	090834	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	-200	5	-0.96	112588150	5455	5.84	20750	20850	20500	26950	14550	20750	20639.44	5.13	0	-824	21650	21200	20650	20200	19650	21250	20250	46	6200	500	14520	50	1	9206632	1892	25.00	6.65	12	0.06	822.00	3090.00	28400	20230518	-27.64	11500	20220930	78.70	28400	-27.64	20230518	13660	50.44	20230125	28400	-27.64	20230518	11500	78.70	20220930	2.72	N	239890	500	46 억		472077	N	N	0	N	00	N
66	20230915	160845	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	-50	5	-0.24	1910760000	93129	32.75	20750	21100	20100	27000	14600	20800	20516.39	5.42	0	-12558	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1910	25.24	6.72	12	1.01	822.00	3090.00	28400	20230518	-26.94	11500	20220930	80.43	28400	-26.94	20230518	13660	51.90	20230125	28400	-26.94	20230518	11500	80.43	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
67	20230915	150840	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	0	3	0.00	1825789500	89023	31.31	20750	21100	20100	27000	14600	20800	20509.19	5.42	0	-12284	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1915	25.30	6.73	12	0.97	822.00	3090.00	28400	20230518	-26.76	11500	20220930	80.87	28400	-26.76	20230518	13660	52.27	20230125	28400	-26.76	20230518	11500	80.87	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
68	20230915	140846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-150	5	-0.72	1456758450	71314	25.08	20750	20850	20100	27000	14600	20800	20427.38	5.42	0	-15414	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1901	25.12	6.68	12	0.77	822.00	3090.00	28400	20230518	-27.29	11500	20220930	79.57	28400	-27.29	20230518	13660	51.17	20230125	28400	-27.29	20230518	11500	79.57	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
69	20230915	130837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-100	5	-0.48	1228388350	60277	21.20	20750	20800	20100	27000	14600	20800	20379.06	5.42	0	-14362	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1906	25.18	6.70	12	0.65	822.00	3090.00	28400	20230518	-27.11	11500	20220930	80.00	28400	-27.11	20230518	13660	51.54	20230125	28400	-27.11	20230518	11500	80.00	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
70	20230915	120841	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	-150	5	-0.72	1154460600	56699	19.94	20750	20800	20100	27000	14600	20800	20361.22	5.42	0	-13141	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1901	25.12	6.68	12	0.62	822.00	3090.00	28400	20230518	-27.29	11500	20220930	79.57	28400	-27.29	20230518	13660	51.17	20230125	28400	-27.29	20230518	11500	79.57	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
71	20230915	110848	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	-400	5	-1.92	920337500	45331	15.94	20750	20800	20100	27000	14600	20800	20302.61	5.42	0	-11679	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1878	24.82	6.60	12	0.49	822.00	3090.00	28400	20230518	-28.17	11500	20220930	77.39	28400	-28.17	20230518	13660	49.34	20230125	28400	-28.17	20230518	11500	77.39	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
72	20230915	100846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20200	-600	5	-2.88	583793450	28667	10.08	20750	20800	20150	27000	14600	20800	20364.65	5.42	0	-10444	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1860	24.57	6.54	12	0.31	822.00	3090.00	28400	20230518	-28.87	11500	20220930	75.65	28400	-28.87	20230518	13660	47.88	20230125	28400	-28.87	20230518	11500	75.65	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
73	20230915	090836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20700	-100	5	-0.48	67982850	3281	1.15	20750	20800	20600	27000	14600	20800	20720.16	5.42	0	-273	21926	21362	20586	20022	19246	21645	20305	46	6200	500	14560	50	1	9206632	1906	25.18	6.70	12	0.04	822.00	3090.00	28400	20230518	-27.11	11500	20220930	80.00	28400	-27.11	20230518	13660	51.54	20230125	28400	-27.11	20230518	11500	80.00	20220930	2.46	N	239890	500	46 억		498584	N	N	0	N	00	N
74	20230914	160846	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20800	1480	2	7.66	5852909640	283613	95.52	19900	21150	19810	25100	13530	19320	20636.95	4.91	0	37751	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1915	25.30	6.73	12	3.08	822.00	3090.00	28400	20230518	-26.76	11500	20220930	80.87	28400	-26.76	20230518	13660	52.27	20230125	28400	-26.76	20230518	11500	80.87	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
75	20230914	150820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20950	1630	2	8.44	5577599490	270443	91.08	19900	21150	19810	25100	13530	19320	20623.94	4.91	0	39394	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1929	25.49	6.78	12	2.94	822.00	3090.00	28400	20230518	-26.23	11500	20220930	82.17	28400	-26.23	20230518	13660	53.37	20230125	28400	-26.23	20230518	11500	82.17	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
76	20230914	140838	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20650	1330	2	6.88	4929384490	239274	80.59	19900	21150	19810	25100	13530	19320	20601.42	4.91	0	42675	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1901	25.12	6.68	12	2.60	822.00	3090.00	28400	20230518	-27.29	11500	20220930	79.57	28400	-27.29	20230518	13660	51.17	20230125	28400	-27.29	20230518	11500	79.57	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
77	20230914	130821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	1180	2	6.11	4546146490	220691	74.33	19900	21150	19810	25100	13530	19320	20599.60	4.91	0	44432	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1887	24.94	6.63	12	2.40	822.00	3090.00	28400	20230518	-27.82	11500	20220930	78.26	28400	-27.82	20230518	13660	50.07	20230125	28400	-27.82	20230518	11500	78.26	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
78	20230914	120831	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	1080	2	5.59	4308707240	209126	70.43	19900	21150	19810	25100	13530	19320	20603.40	4.91	0	45123	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1878	24.82	6.60	12	2.27	822.00	3090.00	28400	20230518	-28.17	11500	20220930	77.39	28400	-28.17	20230518	13660	49.34	20230125	28400	-28.17	20230518	11500	77.39	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
79	20230914	110824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20500	1180	2	6.11	3875410440	187994	63.32	19900	21150	19810	25100	13530	19320	20614.54	4.91	0	40507	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1887	24.94	6.63	12	2.04	822.00	3090.00	28400	20230518	-27.82	11500	20220930	78.26	28400	-27.82	20230518	13660	50.07	20230125	28400	-27.82	20230518	11500	78.26	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
80	20230914	100818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	1130	2	5.85	3163584040	152945	51.51	19900	21150	19810	25100	13530	19320	20684.46	4.91	0	42547	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1883	24.88	6.62	12	1.66	822.00	3090.00	28400	20230518	-27.99	11500	20220930	77.83	28400	-27.99	20230518	13660	49.71	20230125	28400	-27.99	20230518	11500	77.83	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
81	20230914	090833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20750	1430	2	7.40	1044094290	51004	17.18	19900	20900	19810	25100	13530	19320	20470.83	4.91	0	14746	22093	20706	20013	18626	17933	20360	18280	46	5780	500	13520	50	1	9206632	1910	25.24	6.72	12	0.55	822.00	3090.00	28400	20230518	-26.94	11500	20220930	80.43	28400	-26.94	20230518	13660	51.90	20230125	28400	-26.94	20230518	11500	80.43	20220930	2.52	N	239890	500	46 억		452035	N	N	0	N	00	N
82	20230913	160837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19320	-1080	5	-5.29	5928190350	294310	238.69	21400	21400	19320	26500	14300	20400	20142.66	5.76	0	-78535	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1779	23.50	6.25	12	3.20	822.00	3090.00	28400	20230518	-31.97	11500	20220930	68.00	28400	-31.97	20230518	13660	41.43	20230125	28400	-31.97	20230518	11500	68.00	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
83	20230913	150827	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19560	-840	5	-4.12	5658560290	280439	227.44	21400	21400	19500	26500	14300	20400	20177.49	5.76	0	-73521	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1801	23.80	6.33	12	3.05	822.00	3090.00	28400	20230518	-31.13	11500	20220930	70.09	28400	-31.13	20230518	13660	43.19	20230125	28400	-31.13	20230518	11500	70.09	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
84	20230913	140836	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19690	-710	5	-3.48	5199716080	257034	208.46	21400	21400	19510	26500	14300	20400	20229.67	5.76	0	-64652	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1813	23.95	6.37	12	2.79	822.00	3090.00	28400	20230518	-30.67	11500	20220930	71.22	28400	-30.67	20230518	13660	44.14	20230125	28400	-30.67	20230518	11500	71.22	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
85	20230913	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19620	-780	5	-3.82	4896426030	241637	195.97	21400	21400	19510	26500	14300	20400	20263.55	5.76	0	-60389	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1806	23.87	6.35	12	2.62	822.00	3090.00	28400	20230518	-30.92	11500	20220930	70.61	28400	-30.92	20230518	13660	43.63	20230125	28400	-30.92	20230518	11500	70.61	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
86	20230913	120832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19700	-700	5	-3.43	4575824620	225251	182.68	21400	21400	19530	26500	14300	20400	20314.33	5.76	0	-49847	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1814	23.97	6.38	12	2.45	822.00	3090.00	28400	20230518	-30.63	11500	20220930	71.30	28400	-30.63	20230518	13660	44.22	20230125	28400	-30.63	20230518	11500	71.30	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
87	20230913	110832	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19700	-700	5	-3.43	4222293470	207350	168.16	21400	21400	19530	26500	14300	20400	20363.12	5.76	0	-44772	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1814	23.97	6.38	12	2.25	822.00	3090.00	28400	20230518	-30.63	11500	20220930	71.30	28400	-30.63	20230518	13660	44.22	20230125	28400	-30.63	20230518	11500	71.30	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
88	20230913	100823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19880	-520	5	-2.55	3580773990	174818	141.78	21400	21400	19880	26500	14300	20400	20482.88	5.76	0	-38594	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	10	1	9206632	1830	24.18	6.43	12	1.90	822.00	3090.00	28400	20230518	-30.00	11500	20220930	72.87	28400	-30.00	20230518	13660	45.53	20230125	28400	-30.00	20230518	11500	72.87	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
89	20230913	090814	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20550	150	2	0.74	1677684700	80195	65.04	21400	21400	20550	26500	14300	20400	20920.19	5.76	0	-18824	21400	20900	20150	19650	18900	21150	19900	46	6100	500	14280	50	1	9206632	1892	25.00	6.65	12	0.87	822.00	3090.00	28400	20230518	-27.64	11500	20220930	78.70	28400	-27.64	20230518	13660	50.44	20230125	28400	-27.64	20230518	11500	78.70	20220930	2.48	N	239890	500	46 억		530380	N	N	0	N	00	N
90	20230912	160812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20400	720	2	3.66	2478885900	123191	158.63	19480	20650	19400	25550	13780	19680	20122.14	5.97	0	-20033	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	50	1	9206632	1878	24.82	6.60	12	1.34	822.00	3090.00	28400	20230518	-28.17	11500	20220930	77.39	28400	-28.17	20230518	13660	49.34	20230125	28400	-28.17	20230518	11500	77.39	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
91	20230912	150821	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20250	570	2	2.90	2412162450	119897	154.39	19480	20650	19400	25550	13780	19680	20118.62	5.97	0	-20378	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	50	1	9206632	1864	24.64	6.55	12	1.30	822.00	3090.00	28400	20230518	-28.70	11500	20220930	76.09	28400	-28.70	20230518	13660	48.24	20230125	28400	-28.70	20230518	11500	76.09	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
92	20230912	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20450	770	2	3.91	1774276100	88720	114.24	19480	20650	19400	25550	13780	19680	19998.60	5.97	0	-15287	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	50	1	9206632	1883	24.88	6.62	12	0.96	822.00	3090.00	28400	20230518	-27.99	11500	20220930	77.83	28400	-27.99	20230518	13660	49.71	20230125	28400	-27.99	20230518	11500	77.83	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
93	20230912	130809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	320	2	1.63	1012532170	51369	66.15	19480	20100	19400	25550	13780	19680	19710.96	5.97	0	-9767	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	50	1	9206632	1841	24.33	6.47	12	0.56	822.00	3090.00	28400	20230518	-29.58	11500	20220930	73.91	28400	-29.58	20230518	13660	46.41	20230125	28400	-29.58	20230518	11500	73.91	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
94	20230912	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19640	-40	5	-0.20	809128360	41134	52.97	19480	19920	19400	25550	13780	19680	19670.55	5.97	0	-12038	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	10	1	9206632	1808	23.89	6.36	12	0.45	822.00	3090.00	28400	20230518	-30.85	11500	20220930	70.78	28400	-30.85	20230518	13660	43.78	20230125	28400	-30.85	20230518	11500	70.78	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
95	20230912	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19890	210	2	1.07	662006740	33633	43.31	19480	19920	19400	25550	13780	19680	19683.25	5.97	0	-10555	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	10	1	9206632	1831	24.20	6.44	12	0.37	822.00	3090.00	28400	20230518	-29.96	11500	20220930	72.96	28400	-29.96	20230518	13660	45.61	20230125	28400	-29.96	20230518	11500	72.96	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
96	20230912	100806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19670	-10	5	-0.05	199671450	10149	13.07	19480	19850	19400	25550	13780	19680	19674.00	5.97	0	-1997	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	10	1	9206632	1811	23.93	6.37	12	0.11	822.00	3090.00	28400	20230518	-30.74	11500	20220930	71.04	28400	-30.74	20230518	13660	44.00	20230125	28400	-30.74	20230518	11500	71.04	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
97	20230912	090824	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19400	-280	5	-1.42	17642550	906	1.17	19480	19610	19400	25550	13780	19680	19473.01	5.97	0	-462	20693	20186	19263	18756	17833	20440	19010	46	5870	500	13770	10	1	9206632	1786	23.60	6.28	12	0.01	822.00	3090.00	28400	20230518	-31.69	11500	20220930	68.70	28400	-31.69	20230518	13660	42.02	20230125	28400	-31.69	20230518	11500	68.70	20220930	2.42	N	239890	500	46 억		549237	N	N	0	N	00	N
98	20230911	160806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19680	960	2	5.13	1484615460	77516	132.49	19000	19770	18340	24300	13110	18720	19152.32	5.88	0	6317	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1812	23.94	6.37	12	0.84	822.00	3090.00	28400	20230518	-30.70	11500	20220930	71.13	28400	-30.70	20230518	13660	44.07	20230125	28400	-30.70	20230518	11500	71.13	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
99	20230911	150812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19450	730	2	3.90	1373355250	71799	122.72	19000	19770	18340	24300	13110	18720	19127.78	5.88	0	5150	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1791	23.66	6.29	12	0.78	822.00	3090.00	28400	20230518	-31.51	11500	20220930	69.13	28400	-31.51	20230518	13660	42.39	20230125	28400	-31.51	20230518	11500	69.13	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
100	20230911	140820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19640	920	2	4.91	1173873070	61543	105.19	19000	19770	18340	24300	13110	18720	19074.03	5.88	0	210	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1808	23.89	6.36	12	0.67	822.00	3090.00	28400	20230518	-30.85	11500	20220930	70.78	28400	-30.85	20230518	13660	43.78	20230125	28400	-30.85	20230518	11500	70.78	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
101	20230911	130755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19460	740	2	3.95	1049822610	55214	94.37	19000	19770	18340	24300	13110	18720	19013.70	5.88	0	-3614	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1792	23.67	6.30	12	0.60	822.00	3090.00	28400	20230518	-31.48	11500	20220930	69.22	28400	-31.48	20230518	13660	42.46	20230125	28400	-31.48	20230518	11500	69.22	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
102	20230911	120810	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19660	940	2	5.02	929707190	49032	83.80	19000	19770	18340	24300	13110	18720	18961.23	5.88	0	-3907	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1810	23.92	6.36	12	0.53	822.00	3090.00	28400	20230518	-30.77	11500	20220930	70.96	28400	-30.77	20230518	13660	43.92	20230125	28400	-30.77	20230518	11500	70.96	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
103	20230911	110756	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18770	50	2	0.27	649552100	34624	59.18	19000	19120	18340	24300	13110	18720	18760.17	5.88	0	-6390	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1728	22.83	6.07	12	0.38	822.00	3090.00	28400	20230518	-33.91	11500	20220930	63.22	28400	-33.91	20230518	13660	37.41	20230125	28400	-33.91	20230518	11500	63.22	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
104	20230911	100754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18470	-250	5	-1.34	546285570	29045	49.64	19000	19120	18370	24300	13110	18720	18808.25	5.88	0	-7428	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1700	22.47	5.98	12	0.32	822.00	3090.00	28400	20230518	-34.96	11500	20220930	60.61	28400	-34.96	20230518	13660	35.21	20230125	28400	-34.96	20230518	11500	60.61	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
105	20230911	090752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18950	230	2	1.23	76562080	4036	6.90	19000	19030	18750	24300	13110	18720	18969.79	5.88	0	-1	19653	19186	18893	18426	18133	19040	18280	46	5580	500	13100	10	1	9206632	1745	23.05	6.13	12	0.04	822.00	3090.00	28400	20230518	-33.27	11500	20220930	64.78	28400	-33.27	20230518	13660	38.73	20230125	28400	-33.27	20230518	11500	64.78	20220930	2.45	N	239890	500	46 억		541801	N	N	0	N	00	N
106	20230908	160813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18720	-480	5	-2.50	1088630650	58173	108.45	18960	19360	18600	24950	13440	19200	18713.67	5.94	0	-5875	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1723	22.77	6.06	12	0.63	822.00	3090.00	28400	20230518	-34.08	11500	20220930	62.78	28400	-34.08	20230518	13660	37.04	20230125	28400	-34.08	20230518	11500	62.78	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
107	20230908	150811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18730	-470	5	-2.45	1065242530	56924	106.12	18960	19360	18600	24950	13440	19200	18713.42	5.94	0	-5875	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1724	22.79	6.06	12	0.62	822.00	3090.00	28400	20230518	-34.05	11500	20220930	62.87	28400	-34.05	20230518	13660	37.12	20230125	28400	-34.05	20230518	11500	62.87	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
108	20230908	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18710	-490	5	-2.55	1049097950	56062	104.52	18960	19360	18600	24950	13440	19200	18713.17	5.94	0	-5807	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1723	22.76	6.06	12	0.61	822.00	3090.00	28400	20230518	-34.12	11500	20220930	62.70	28400	-34.12	20230518	13660	36.97	20230125	28400	-34.12	20230518	11500	62.70	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
109	20230908	130812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18710	-490	5	-2.55	972557690	51983	96.91	18960	19360	18600	24950	13440	19200	18709.15	5.94	0	-4219	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1723	22.76	6.06	12	0.56	822.00	3090.00	28400	20230518	-34.12	11500	20220930	62.70	28400	-34.12	20230518	13660	36.97	20230125	28400	-34.12	20230518	11500	62.70	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
110	20230908	120823	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18750	-450	5	-2.34	926416460	49510	92.30	18960	19360	18600	24950	13440	19200	18711.70	5.94	0	-4182	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1726	22.81	6.07	12	0.54	822.00	3090.00	28400	20230518	-33.98	11500	20220930	63.04	28400	-33.98	20230518	13660	37.26	20230125	28400	-33.98	20230518	11500	63.04	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
111	20230908	110818	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18700	-500	5	-2.60	860873630	46004	85.76	18960	19360	18600	24950	13440	19200	18713.02	5.94	0	-6455	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1722	22.75	6.05	12	0.50	822.00	3090.00	28400	20230518	-34.15	11500	20220930	62.61	28400	-34.15	20230518	13660	36.90	20230125	28400	-34.15	20230518	11500	62.61	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
112	20230908	100811	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18680	-520	5	-2.71	395491980	21103	39.34	18960	19360	18610	24950	13440	19200	18741.03	5.94	0	-9023	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1720	22.73	6.05	12	0.23	822.00	3090.00	28400	20230518	-34.23	11500	20220930	62.43	28400	-34.23	20230518	13660	36.75	20230125	28400	-34.23	20230518	11500	62.43	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
113	20230908	090815	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18990	-210	5	-1.09	13098920	689	1.28	18960	19360	18960	24950	13440	19200	19011.49	5.94	0	9	19906	19552	19176	18822	18446	19730	19000	46	5750	500	13440	10	1	9206632	1748	23.10	6.15	12	0.01	822.00	3090.00	28400	20230518	-33.13	11500	20220930	65.13	28400	-33.13	20230518	13660	39.02	20230125	28400	-33.13	20230518	11500	65.13	20220930	2.36	N	239890	500	46 억		547105	N	N	0	N	00	N
114	20230907	160802	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19200	-70	5	-0.36	1022427140	53611	82.70	18990	19530	18800	25050	13490	19270	19071.22	5.80	0	13071	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1768	23.36	6.21	12	0.58	822.00	3090.00	28400	20230518	-32.39	11500	20220930	66.96	28400	-32.39	20230518	13660	40.56	20230125	28400	-32.39	20230518	11500	66.96	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
115	20230907	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19160	-110	5	-0.57	1002227330	52557	81.08	18990	19530	18800	25050	13490	19270	19069.34	5.80	0	12902	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1764	23.31	6.20	12	0.57	822.00	3090.00	28400	20230518	-32.54	11500	20220930	66.61	28400	-32.54	20230518	13660	40.26	20230125	28400	-32.54	20230518	11500	66.61	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
116	20230907	140804	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19170	-100	5	-0.52	961608450	50443	77.82	18990	19530	18800	25050	13490	19270	19063.27	5.80	0	12903	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1765	23.32	6.20	12	0.55	822.00	3090.00	28400	20230518	-32.50	11500	20220930	66.70	28400	-32.50	20230518	13660	40.34	20230125	28400	-32.50	20230518	11500	66.70	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
117	20230907	130800	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19400	130	2	0.67	891612370	46807	72.21	18990	19530	18800	25050	13490	19270	19048.70	5.80	0	11998	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1786	23.60	6.28	12	0.51	822.00	3090.00	28400	20230518	-31.69	11500	20220930	68.70	28400	-31.69	20230518	13660	42.02	20230125	28400	-31.69	20230518	11500	68.70	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
118	20230907	120812	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19250	-20	5	-0.10	736213210	38746	59.77	18990	19480	18800	25050	13490	19270	19001.01	5.80	0	6461	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1772	23.42	6.23	12	0.42	822.00	3090.00	28400	20230518	-32.22	11500	20220930	67.39	28400	-32.22	20230518	13660	40.92	20230125	28400	-32.22	20230518	11500	67.39	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
119	20230907	110806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18970	-300	5	-1.56	580174410	30631	47.25	18990	19110	18800	25050	13490	19270	18940.76	5.80	0	3019	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1746	23.08	6.14	12	0.33	822.00	3090.00	28400	20230518	-33.20	11500	20220930	64.96	28400	-33.20	20230518	13660	38.87	20230125	28400	-33.20	20230518	11500	64.96	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
120	20230907	100807	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18960	-310	5	-1.61	266158450	14014	21.62	18990	19110	18920	25050	13490	19270	18992.33	5.80	0	1955	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1746	23.07	6.14	12	0.15	822.00	3090.00	28400	20230518	-33.24	11500	20220930	64.87	28400	-33.24	20230518	13660	38.80	20230125	28400	-33.24	20230518	11500	64.87	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
121	20230907	090819	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	18990	-280	5	-1.45	45782180	2413	3.72	18990	19050	18920	25050	13490	19270	18973.14	5.80	0	1012	20103	19686	19293	18876	18483	19490	18680	46	5780	500	13480	10	1	9206632	1748	23.10	6.15	12	0.03	822.00	3090.00	28400	20230518	-33.13	11500	20220930	65.13	28400	-33.13	20230518	13660	39.02	20230125	28400	-33.13	20230518	11500	65.13	20220930	2.36	N	239890	500	46 억		533674	N	N	0	N	00	N
122	20230906	160803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19270	-340	5	-1.73	1238558190	64792	87.25	19410	19710	18900	25450	13730	19610	19115.91	5.85	0	-4125	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1774	23.44	6.24	12	0.70	822.00	3090.00	28400	20230518	-32.15	11500	20220930	67.57	28400	-32.15	20230518	13660	41.07	20230125	28400	-32.15	20230518	11500	67.57	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
123	20230906	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19150	-460	5	-2.35	1160096560	60708	81.75	19410	19710	18900	25450	13730	19610	19109.45	5.85	0	-2583	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1763	23.30	6.20	12	0.66	822.00	3090.00	28400	20230518	-32.57	11500	20220930	66.52	28400	-32.57	20230518	13660	40.19	20230125	28400	-32.57	20230518	11500	66.52	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
124	20230906	140805	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19180	-430	5	-2.19	1041782730	54512	73.40	19410	19710	18900	25450	13730	19610	19111.07	5.85	0	14	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1766	23.33	6.21	12	0.59	822.00	3090.00	28400	20230518	-32.46	11500	20220930	66.78	28400	-32.46	20230518	13660	40.41	20230125	28400	-32.46	20230518	11500	66.78	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
125	20230906	130758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19210	-400	5	-2.04	951248250	49797	67.06	19410	19710	18900	25450	13730	19610	19102.52	5.85	0	-276	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1769	23.37	6.22	12	0.54	822.00	3090.00	28400	20230518	-32.36	11500	20220930	67.04	28400	-32.36	20230518	13660	40.63	20230125	28400	-32.36	20230518	11500	67.04	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
126	20230906	120809	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19060	-550	5	-2.80	793476900	41531	55.92	19410	19710	18900	25450	13730	19610	19105.65	5.85	0	-3791	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1755	23.19	6.17	12	0.45	822.00	3090.00	28400	20230518	-32.89	11500	20220930	65.74	28400	-32.89	20230518	13660	39.53	20230125	28400	-32.89	20230518	11500	65.74	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
127	20230906	110813	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19070	-540	5	-2.75	716448620	37491	50.48	19410	19710	18900	25450	13730	19610	19109.88	5.85	0	-4552	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1756	23.20	6.17	12	0.41	822.00	3090.00	28400	20230518	-32.85	11500	20220930	65.83	28400	-32.85	20230518	13660	39.60	20230125	28400	-32.85	20230518	11500	65.83	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
128	20230906	100751	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19040	-570	5	-2.91	466210230	24325	32.76	19410	19710	19020	25450	13730	19610	19165.89	5.85	0	-3570	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1753	23.16	6.16	12	0.26	822.00	3090.00	28400	20230518	-32.96	11500	20220930	65.57	28400	-32.96	20230518	13660	39.39	20230125	28400	-32.96	20230518	11500	65.57	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
129	20230906	090754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19210	-400	5	-2.04	67615140	3501	4.71	19410	19710	19160	25450	13730	19610	19313.09	5.85	0	-833	21256	20432	19976	19152	18696	20205	18925	46	5840	500	13720	10	1	9206632	1769	23.37	6.22	12	0.04	822.00	3090.00	28400	20230518	-32.36	11500	20220930	67.04	28400	-32.36	20230518	13660	40.63	20230125	28400	-32.36	20230518	11500	67.04	20220930	2.47	N	239890	500	46 억		538820	N	N	0	N	00	N
130	20230905	160757	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19610	-390	5	-1.95	1485432170	74142	98.89	19810	20800	19520	26000	14000	20000	20035.63	6.04	0	-18131	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1805	23.86	6.35	12	0.81	822.00	3090.00	28400	20230518	-30.95	11500	20220930	70.52	28400	-30.95	20230518	13660	43.56	20230125	28400	-30.95	20230518	11500	70.52	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
131	20230905	150808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19550	-450	5	-2.25	1432224810	71424	95.27	19810	20800	19530	26000	14000	20000	20052.46	6.04	0	-17879	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1800	23.78	6.33	12	0.78	822.00	3090.00	28400	20230518	-31.16	11500	20220930	70.00	28400	-31.16	20230518	13660	43.12	20230125	28400	-31.16	20230518	11500	70.00	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
132	20230905	140806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19540	-460	5	-2.30	1277602330	63524	84.73	19810	20800	19530	26000	14000	20000	20112.19	6.04	0	-16625	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1799	23.77	6.32	12	0.69	822.00	3090.00	28400	20230518	-31.20	11500	20220930	69.91	28400	-31.20	20230518	13660	43.05	20230125	28400	-31.20	20230518	11500	69.91	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
133	20230905	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19580	-420	5	-2.10	1157689860	57392	76.55	19810	20800	19560	26000	14000	20000	20171.74	6.04	0	-15843	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1803	23.82	6.34	12	0.62	822.00	3090.00	28400	20230518	-31.06	11500	20220930	70.26	28400	-31.06	20230518	13660	43.34	20230125	28400	-31.06	20230518	11500	70.26	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
134	20230905	120752	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19700	-300	5	-1.50	1035816300	51192	68.28	19810	20800	19660	26000	14000	20000	20234.13	6.04	0	-11808	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1814	23.97	6.38	12	0.56	822.00	3090.00	28400	20230518	-30.63	11500	20220930	71.30	28400	-30.63	20230518	13660	44.22	20230125	28400	-30.63	20230518	11500	71.30	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
135	20230905	110758	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19730	-270	5	-1.35	947110750	46689	62.27	19810	20800	19660	26000	14000	20000	20285.76	6.04	0	-10218	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	10	1	9206632	1816	24.00	6.39	12	0.51	822.00	3090.00	28400	20230518	-30.53	11500	20220930	71.57	28400	-30.53	20230518	13660	44.44	20230125	28400	-30.53	20230518	11500	71.57	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
136	20230905	100747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20300	300	2	1.50	689371030	33719	44.97	19810	20800	19770	26000	14000	20000	20445.10	6.04	0	-7295	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	50	1	9206632	1869	24.70	6.57	12	0.37	822.00	3090.00	28400	20230518	-28.52	11500	20220930	76.52	28400	-28.52	20230518	13660	48.61	20230125	28400	-28.52	20230518	11500	76.52	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
137	20230905	090747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	50	2	0.25	58797800	2947	3.93	19810	20300	19770	26000	14000	20000	19951.10	6.04	0	-362	20453	20226	19823	19596	19193	20340	19710	46	6000	500	14000	50	1	9206632	1846	24.39	6.49	12	0.03	822.00	3090.00	28400	20230518	-29.40	11500	20220930	74.35	28400	-29.40	20230518	13660	46.78	20230125	28400	-29.40	20230518	11500	74.35	20220930	2.47	N	239890	500	46 억		556430	N	N	0	N	00	N
138	20230904	160743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	410	2	2.09	1481243080	74933	69.91	19780	20050	19420	25450	13720	19590	19767.45	5.99	0	-25567	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	50	1	9206632	1841	24.33	6.47	12	0.81	822.00	3090.00	28400	20230518	-29.58	11500	20220930	73.91	28400	-29.58	20230518	13660	46.41	20230125	28400	-29.58	20230518	11500	73.91	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
139	20230904	150733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20000	410	2	2.09	1425335080	72138	67.30	19780	20050	19420	25450	13720	19590	19758.45	5.99	0	-24211	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	50	1	9206632	1841	24.33	6.47	12	0.78	822.00	3090.00	28400	20230518	-29.58	11500	20220930	73.91	28400	-29.58	20230518	13660	46.41	20230125	28400	-29.58	20230518	11500	73.91	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
140	20230904	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	20050	460	2	2.35	1077428020	54710	51.04	19780	20050	19420	25450	13720	19590	19693.44	5.99	0	-16155	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	50	1	9206632	1846	24.39	6.49	12	0.59	822.00	3090.00	28400	20230518	-29.40	11500	20220930	74.35	28400	-29.40	20230518	13660	46.78	20230125	28400	-29.40	20230518	11500	74.35	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
141	20230904	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19540	-50	5	-0.26	669785790	34193	31.90	19780	19880	19420	25450	13720	19590	19588.39	5.99	0	-9708	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	10	1	9206632	1799	23.77	6.32	12	0.37	822.00	3090.00	28400	20230518	-31.20	11500	20220930	69.91	28400	-31.20	20230518	13660	43.05	20230125	28400	-31.20	20230518	11500	69.91	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
142	20230904	120727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19540	-50	5	-0.26	563807300	28766	26.84	19780	19880	19420	25450	13720	19590	19599.78	5.99	0	-7231	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	10	1	9206632	1799	23.77	6.32	12	0.31	822.00	3090.00	28400	20230518	-31.20	11500	20220930	69.91	28400	-31.20	20230518	13660	43.05	20230125	28400	-31.20	20230518	11500	69.91	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
143	20230904	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19520	-70	5	-0.36	527449910	26903	25.10	19780	19880	19420	25450	13720	19590	19605.62	5.99	0	-6893	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	10	1	9206632	1797	23.75	6.32	12	0.29	822.00	3090.00	28400	20230518	-31.27	11500	20220930	69.74	28400	-31.27	20230518	13660	42.90	20230125	28400	-31.27	20230518	11500	69.74	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
144	20230904	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	0	3	0.00	421639840	21492	20.05	19780	19880	19420	25450	13720	19590	19618.46	5.99	0	-4494	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	10	1	9206632	1804	23.83	6.34	12	0.23	822.00	3090.00	28400	20230518	-31.02	11500	20220930	70.35	28400	-31.02	20230518	13660	43.41	20230125	28400	-31.02	20230518	11500	70.35	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
145	20230904	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19510	-80	5	-0.41	103452970	5278	4.92	19780	19780	19420	25450	13720	19590	19600.79	5.99	0	-4602	20276	19932	19426	19082	18576	20105	19255	46	5860	500	13710	10	1	9206632	1796	23.73	6.31	12	0.06	822.00	3090.00	28400	20230518	-31.30	11500	20220930	69.65	28400	-31.30	20230518	13660	42.83	20230125	28400	-31.30	20230518	11500	69.65	20220930	2.43	N	239890	500	46 억		551601	N	N	0	N	00	N
146	20230901	160723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	600	2	3.16	2094293370	107157	98.62	19180	19770	18920	24650	13300	18990	19544.12	5.66	0	-4536	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1804	23.83	6.34	12	1.16	822.00	3090.00	28400	20230518	-31.02	11500	20220930	70.35	28400	-31.02	20230518	13660	43.41	20230125	28400	-31.02	20230518	11500	70.35	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
147	20230901	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19590	600	2	3.16	2007407200	102712	94.53	19180	19770	18920	24650	13300	18990	19544.04	5.66	0	-3719	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1804	23.83	6.34	12	1.12	822.00	3090.00	28400	20230518	-31.02	11500	20220930	70.35	28400	-31.02	20230518	13660	43.41	20230125	28400	-31.02	20230518	11500	70.35	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
148	20230901	140733	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19620	630	2	3.32	1738657270	89054	81.96	19180	19770	18920	24650	13300	18990	19523.63	5.66	0	-3275	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1806	23.87	6.35	12	0.97	822.00	3090.00	28400	20230518	-30.92	11500	20220930	70.61	28400	-30.92	20230518	13660	43.63	20230125	28400	-30.92	20230518	11500	70.61	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
149	20230901	130711	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19470	480	2	2.53	1523667180	78009	71.79	19180	19770	18920	24650	13300	18990	19531.94	5.66	0	-1272	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1793	23.69	6.30	12	0.85	822.00	3090.00	28400	20230518	-31.44	11500	20220930	69.30	28400	-31.44	20230518	13660	42.53	20230125	28400	-31.44	20230518	11500	69.30	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
150	20230901	120721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19330	340	2	1.79	1165676830	59687	54.93	19180	19770	18920	24650	13300	18990	19529.83	5.66	0	-1374	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1780	23.52	6.26	12	0.65	822.00	3090.00	28400	20230518	-31.94	11500	20220930	68.09	28400	-31.94	20230518	13660	41.51	20230125	28400	-31.94	20230518	11500	68.09	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
151	20230901	110720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19460	470	2	2.47	890778890	45496	41.87	19180	19770	18920	24650	13300	18990	19579.28	5.66	0	834	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1792	23.67	6.30	12	0.49	822.00	3090.00	28400	20230518	-31.48	11500	20220930	69.22	28400	-31.48	20230518	13660	42.46	20230125	28400	-31.48	20230518	11500	69.22	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
152	20230901	100716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19410	420	2	2.21	583907830	29834	27.46	19180	19770	18920	24650	13300	18990	19571.89	5.66	0	1191	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1787	23.61	6.28	12	0.32	822.00	3090.00	28400	20230518	-31.65	11500	20220930	68.78	28400	-31.65	20230518	13660	42.09	20230125	28400	-31.65	20230518	11500	68.78	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N
153	20230901	090705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	19190	200	2	1.05	43630490	2280	2.10	19180	19200	18920	24650	13300	18990	19136.18	5.66	0	-434	20296	19642	19196	18542	18096	19420	18320	46	5660	500	13290	10	1	9206632	1767	23.35	6.21	12	0.02	822.00	3090.00	28400	20230518	-32.43	11500	20220930	66.87	28400	-32.43	20230518	13660	40.48	20230125	28400	-32.43	20230518	11500	66.87	20220930	2.64	N	239890	500	46 억		520651	N	N	0	N	00	N