KissMeData/110020/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	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	50	2	0.96	157671180	30071	30.97	5200	5390	5150	6760	3640	5200	5243.30	3.79	0	5190	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	391	-10.96	3.78	12	0.40	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
3	20230927	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	70	2	1.35	141480890	26997	27.81	5200	5390	5150	6760	3640	5200	5240.62	3.79	0	4593	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	393	-11.00	3.79	12	0.36	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
4	20230927	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	120	2	2.31	129792770	24776	25.52	5200	5390	5150	6760	3640	5200	5238.65	3.79	0	3496	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	397	-11.11	3.83	12	0.33	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
5	20230927	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	100	2	1.92	106695100	20419	21.03	5200	5390	5150	6760	3640	5200	5225.29	3.79	0	3090	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	395	-11.06	3.81	12	0.27	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
6	20230927	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	40	2	0.77	96665220	18520	19.08	5200	5390	5150	6760	3640	5200	5219.50	3.79	0	2906	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	391	-10.94	3.77	12	0.25	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
7	20230927	110756	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	40	2	0.77	55131620	10556	10.87	5200	5390	5150	6760	3640	5200	5222.78	3.79	0	366	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	391	-10.94	3.77	12	0.14	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
8	20230927	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-10	5	-0.19	49623840	9497	9.78	5200	5390	5150	6760	3640	5200	5225.21	3.79	0	459	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	387	-10.84	3.73	12	0.13	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
9	20230927	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	40	2	0.77	6269760	1197	1.23	5200	5260	5200	6760	3640	5200	5237.89	3.79	0	-663	5756	5477	5231	4952	4706	5617	5092	37	1560	500	3530	10	1	7455802	391	-10.94	3.77	12	0.02	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		282926	N	N	0	N	00	N
10	20230926	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	190	2	3.79	518086160	97030	315.64	4985	5510	4985	6510	3510	5010	5339.44	3.81	0	-1533	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	388	-10.86	3.74	12	1.30	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
11	20230926	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	280	2	5.59	478085730	89340	290.62	4985	5510	4985	6510	3510	5010	5351.31	3.81	0	-2254	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	394	-11.04	3.81	12	1.20	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
12	20230926	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	270	2	5.39	462476090	86376	280.98	4985	5510	4985	6510	3510	5010	5354.22	3.81	0	-3425	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	394	-11.02	3.80	12	1.16	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
13	20230926	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	370	2	7.39	427397580	79759	259.45	4985	5510	4985	6510	3510	5010	5358.61	3.81	0	-4202	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	401	-11.23	3.87	12	1.07	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
14	20230926	120751	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	480	2	9.58	268238740	50328	163.72	4985	5510	4985	6510	3510	5010	5329.81	3.81	0	1887	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	409	-11.46	3.95	12	0.68	-479.00	1390.00	6570	20230714	-16.44	3230	20220928	69.97	6570	-16.44	20230714	3235	69.71	20230106	6570	-16.44	20230714	3230	69.97	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
15	20230926	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	170	2	3.39	89676250	17310	56.31	4985	5280	4985	6510	3510	5010	5180.60	3.81	0	2244	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	386	-10.81	3.73	12	0.23	-479.00	1390.00	6570	20230714	-21.16	3230	20220928	60.37	6570	-21.16	20230714	3235	60.12	20230106	6570	-21.16	20230714	3230	60.37	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
16	20230926	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	210	2	4.19	73014370	14098	45.86	4985	5280	4985	6510	3510	5010	5179.06	3.81	0	1666	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	389	-10.90	3.76	12	0.19	-479.00	1390.00	6570	20230714	-20.55	3230	20220928	61.61	6570	-20.55	20230714	3235	61.36	20230106	6570	-20.55	20230714	3230	61.61	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
17	20230926	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	80	2	1.60	6657430	1298	4.22	4985	5150	4985	6510	3510	5010	5128.99	3.81	0	-40	5203	5106	5003	4906	4803	5155	4955	37	1500	500	3400	10	1	7455802	380	-10.63	3.66	12	0.02	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		283972	N	N	0	N	00	N
18	20230925	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	152071720	30541	250.77	5000	5100	4900	6500	3500	5000	4979.26	3.81	0	206	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	374	-10.46	3.60	12	0.41	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
19	20230925	150751	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-15	5	-0.30	151015705	30329	249.03	5000	5100	4900	6500	3500	5000	4979.25	3.81	0	195	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	5	1	7455802	372	-10.41	3.59	12	0.41	-479.00	1390.00	6570	20230714	-24.12	3230	20220928	54.33	6570	-24.12	20230714	3235	54.10	20230106	6570	-24.12	20230714	3230	54.33	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
20	20230925	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	142108870	28550	234.42	5000	5100	4900	6500	3500	5000	4977.54	3.81	0	-295	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.38	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
21	20230925	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	124297990	24992	205.21	5000	5100	4900	6500	3500	5000	4973.51	3.81	0	-439	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.34	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
22	20230925	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	97781890	19731	162.01	5000	5100	4900	6500	3500	5000	4955.75	3.81	0	-632	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	377	-10.54	3.63	12	0.26	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
23	20230925	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	91018230	18392	151.01	5000	5050	4900	6500	3500	5000	4948.79	3.81	0	-1086	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.25	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
24	20230925	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	82443590	16677	136.93	5000	5040	4900	6500	3500	5000	4943.55	3.81	0	-439	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.22	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
25	20230925	090742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-95	5	-1.90	25478560	5170	42.45	5000	5000	4900	6500	3500	5000	4928.15	3.81	0	-1373	5083	5041	5008	4966	4933	5037	4962	37	1500	500	3400	5	1	7455802	366	-10.24	3.53	12	0.07	-479.00	1390.00	6570	20230714	-25.34	3230	20220928	51.86	6570	-25.34	20230714	3235	51.62	20230106	6570	-25.34	20230714	3230	51.86	20220928	0.00	N	110020	500	37 억		283779	N	N	0	N	00	N
26	20230922	160810	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	60897300	12179	18.24	5000	5050	4975	6500	3500	5000	5000.19	3.79	0	1469	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	373	-10.44	3.60	12	0.16	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
27	20230922	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	58920190	11785	17.65	5000	5050	4975	6500	3500	5000	4999.59	3.79	0	1423	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	377	-10.54	3.63	12	0.16	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
28	20230922	140804	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	52792465	10563	15.82	5000	5050	4975	6500	3500	5000	4997.87	3.79	0	1532	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	373	-10.44	3.60	12	0.14	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
29	20230922	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	49812465	9967	14.93	5000	5050	4975	6500	3500	5000	4997.74	3.79	0	1532	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	374	-10.46	3.60	12	0.13	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
30	20230922	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	39730320	7947	11.90	5000	5050	4975	6500	3500	5000	4999.41	3.79	0	1100	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	5	1	7455802	372	-10.42	3.59	12	0.11	-479.00	1390.00	6570	20230714	-24.05	3230	20220928	54.49	6570	-24.05	20230714	3235	54.25	20230106	6570	-24.05	20230714	3230	54.49	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
31	20230922	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	28229380	5651	8.46	5000	5050	4975	6500	3500	5000	4995.47	3.79	0	885	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	377	-10.54	3.63	12	0.08	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
32	20230922	100713	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	7610750	1526	2.29	5000	5000	4975	6500	3500	5000	4987.39	3.79	0	109	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	10	1	7455802	373	-10.44	3.60	12	0.02	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
33	20230922	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	334930	67	0.10	5000	5000	4990	6500	3500	5000	4998.96	3.79	0	-9	5123	5061	5008	4946	4893	5057	4942	37	1500	500	3400	5	1	7455802	372	-10.42	3.59	12	0.00	-479.00	1390.00	6570	20230714	-24.05	3230	20220928	54.49	6570	-24.05	20230714	3235	54.25	20230106	6570	-24.05	20230714	3230	54.49	20220928	0.00	N	110020	500	37 억		282310	N	N	0	N	00	N
34	20230921	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	332826775	66747	142.65	5000	5070	4955	6530	3530	5030	4986.39	3.73	0	4535	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	373	-10.44	3.60	12	0.90	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
35	20230921	150704	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	331261625	66434	141.98	5000	5070	4955	6530	3530	5030	4986.33	3.73	0	4487	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	374	-10.46	3.60	12	0.89	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
36	20230921	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	260332080	52167	111.49	5000	5070	4960	6530	3530	5030	4990.36	3.73	0	4552	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	374	-10.46	3.60	12	0.70	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
37	20230921	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-50	5	-0.99	222910410	44645	95.42	5000	5070	4960	6530	3530	5030	4992.95	3.73	0	4445	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	5	1	7455802	371	-10.40	3.58	12	0.60	-479.00	1390.00	6570	20230714	-24.20	3230	20220928	54.18	6570	-24.20	20230714	3235	53.94	20230106	6570	-24.20	20230714	3230	54.18	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
38	20230921	120658	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-40	5	-0.80	207701515	41594	88.90	5000	5070	4960	6530	3530	5030	4993.55	3.73	0	4859	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	5	1	7455802	372	-10.42	3.59	12	0.56	-479.00	1390.00	6570	20230714	-24.05	3230	20220928	54.49	6570	-24.05	20230714	3235	54.25	20230106	6570	-24.05	20230714	3230	54.49	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
39	20230921	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	179986490	36046	77.04	5000	5070	4960	6530	3530	5030	4993.24	3.73	0	4413	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	373	-10.44	3.60	12	0.48	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
40	20230921	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	47503595	9480	20.26	5000	5070	4960	6530	3530	5030	5010.93	3.73	0	806	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	374	-10.48	3.61	12	0.13	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
41	20230921	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	38111945	7617	16.28	5000	5050	4960	6530	3530	5030	5003.54	3.73	0	-285	5150	5090	5050	4990	4950	5070	4970	37	1500	500	3420	10	1	7455802	373	-10.44	3.60	12	0.10	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		277774	N	N	0	N	00	N
42	20230920	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-40	5	-0.79	235752620	46790	315.28	5070	5110	5010	6590	3550	5070	5038.53	3.63	0	6921	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	375	-10.50	3.62	12	0.63	-479.00	1390.00	6570	20230714	-23.44	3230	20220928	55.73	6570	-23.44	20230714	3235	55.49	20230106	6570	-23.44	20230714	3230	55.73	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
43	20230920	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	234640960	46569	313.79	5070	5110	5010	6590	3550	5070	5038.57	3.63	0	6901	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	377	-10.54	3.63	12	0.62	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
44	20230920	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-60	5	-1.18	224658160	44590	300.45	5070	5110	5010	6590	3550	5070	5038.31	3.63	0	6961	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	374	-10.46	3.60	12	0.60	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
45	20230920	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	-20	5	-0.39	213362660	42340	285.29	5070	5110	5020	6590	3550	5070	5039.27	3.63	0	6953	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	377	-10.54	3.63	12	0.57	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
46	20230920	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	122617090	24290	163.67	5070	5110	5020	6590	3550	5070	5048.05	3.63	0	3054	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	380	-10.63	3.66	12	0.33	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
47	20230920	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	105329710	20869	140.62	5070	5110	5020	6590	3550	5070	5047.19	3.63	0	2762	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	377	-10.56	3.64	12	0.28	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
48	20230920	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	-30	5	-0.59	78345270	15517	104.55	5070	5110	5020	6590	3550	5070	5049.00	3.63	0	2712	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	376	-10.52	3.63	12	0.21	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
49	20230920	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	2705410	532	3.58	5070	5100	5070	6590	3550	5070	5085.36	3.63	0	-277	5156	5112	5066	5022	4976	5135	5045	37	1520	500	3440	10	1	7455802	378	-10.58	3.65	12	0.01	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		270853	N	N	0	N	00	N
50	20230919	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	75239870	14841	53.45	5020	5110	5020	6590	3550	5070	5069.73	3.66	0	-2208	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	378	-10.58	3.65	12	0.20	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
51	20230919	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	71822300	14169	51.03	5020	5110	5020	6590	3550	5070	5068.97	3.66	0	-2105	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	380	-10.63	3.66	12	0.19	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
52	20230919	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	30	2	0.59	50828230	10028	36.12	5020	5110	5020	6590	3550	5070	5068.63	3.66	0	-1786	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	380	-10.65	3.67	12	0.13	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
53	20230919	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	38406680	7580	27.30	5020	5110	5020	6590	3550	5070	5066.84	3.66	0	-1570	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	380	-10.63	3.66	12	0.10	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
54	20230919	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	26417280	5219	18.80	5020	5090	5020	6590	3550	5070	5061.75	3.66	0	-1001	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	380	-10.63	3.66	12	0.07	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
55	20230919	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	20	2	0.39	24086080	4761	17.15	5020	5090	5020	6590	3550	5070	5059.04	3.66	0	-947	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	380	-10.63	3.66	12	0.06	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
56	20230919	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	0	3	0.00	14958720	2959	10.66	5020	5090	5020	6590	3550	5070	5055.33	3.66	0	-844	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	378	-10.58	3.65	12	0.04	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
57	20230919	090651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-10	5	-0.20	5446450	1082	3.90	5020	5090	5020	6590	3550	5070	5033.69	3.66	0	-174	5223	5146	5103	5026	4983	5125	5005	37	1520	500	3440	10	1	7455802	377	-10.56	3.64	12	0.01	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		273061	N	N	0	N	00	N
58	20230918	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	141521760	27766	97.10	5140	5180	5060	6760	3640	5200	5096.94	3.72	0	-4323	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	378	-10.58	3.65	12	0.37	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
59	20230918	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-130	5	-2.50	110319860	21612	75.58	5140	5180	5060	6760	3640	5200	5104.57	3.72	0	-3997	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	378	-10.58	3.65	12	0.29	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
60	20230918	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-90	5	-1.73	103252700	20225	70.73	5140	5180	5060	6760	3640	5200	5105.20	3.72	0	-3573	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	381	-10.67	3.68	12	0.27	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
61	20230918	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-90	5	-1.73	74255350	14543	50.86	5140	5180	5060	6760	3640	5200	5105.92	3.72	0	-2845	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	381	-10.67	3.68	12	0.20	-479.00	1390.00	6570	20230714	-22.22	3230	20220928	58.20	6570	-22.22	20230714	3235	57.96	20230106	6570	-22.22	20230714	3230	58.20	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
62	20230918	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-80	5	-1.54	37520920	7312	25.57	5140	5180	5100	6760	3640	5200	5131.42	3.72	0	-1731	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	382	-10.69	3.68	12	0.10	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
63	20230918	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-80	5	-1.54	36530060	7118	24.89	5140	5180	5100	6760	3640	5200	5132.07	3.72	0	-1658	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	382	-10.69	3.68	12	0.10	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
64	20230918	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	-60	5	-1.15	20534520	3989	13.95	5140	5180	5140	6760	3640	5200	5147.79	3.72	0	-868	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	383	-10.73	3.70	12	0.05	-479.00	1390.00	6570	20230714	-21.77	3230	20220928	59.13	6570	-21.77	20230714	3235	58.89	20230106	6570	-21.77	20230714	3230	59.13	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
65	20230918	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-20	5	-0.38	13490160	2623	9.17	5140	5180	5140	6760	3640	5200	5143.03	3.72	0	-129	5460	5330	5120	4990	4780	5395	5055	37	1560	500	3530	10	1	7455802	386	-10.81	3.73	12	0.04	-479.00	1390.00	6570	20230714	-21.16	3230	20220928	60.37	6570	-21.16	20230714	3235	60.12	20230106	6570	-21.16	20230714	3230	60.37	20220928	0.00	N	110020	500	37 억		277115	N	N	0	N	00	N
66	20230915	160651	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	160	2	3.17	145355055	28593	126.84	5050	5250	4910	6550	3530	5040	5083.59	3.76	0	-3882	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	388	-10.86	3.74	12	0.38	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
67	20230915	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	120	2	2.38	141648635	27879	123.67	5050	5250	4910	6550	3530	5040	5080.84	3.76	0	-3545	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	385	-10.77	3.71	12	0.37	-479.00	1390.00	6570	20230714	-21.46	3230	20220928	59.75	6570	-21.46	20230714	3235	59.51	20230106	6570	-21.46	20230714	3230	59.75	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
68	20230915	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	40	2	0.79	79735455	15905	70.55	5050	5100	4910	6550	3530	5040	5013.23	3.76	0	-1091	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	379	-10.61	3.65	12	0.21	-479.00	1390.00	6570	20230714	-22.68	3230	20220928	57.28	6570	-22.68	20230714	3235	57.03	20230106	6570	-22.68	20230714	3230	57.28	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
69	20230915	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	10	2	0.20	67964885	13587	60.27	5050	5090	4910	6550	3530	5040	5002.20	3.76	0	-1325	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	377	-10.54	3.63	12	0.18	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
70	20230915	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	59104095	11830	52.48	5050	5090	4910	6550	3530	5040	4996.12	3.76	0	-919	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	375	-10.50	3.62	12	0.16	-479.00	1390.00	6570	20230714	-23.44	3230	20220928	55.73	6570	-23.44	20230714	3235	55.49	20230106	6570	-23.44	20230714	3230	55.73	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
71	20230915	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	0	3	0.00	31363270	6293	27.92	5050	5090	4910	6550	3530	5040	4983.83	3.76	0	-73	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	376	-10.52	3.63	12	0.08	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
72	20230915	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-20	5	-0.40	29160180	5854	25.97	5050	5090	4910	6550	3530	5040	4981.24	3.76	0	345	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	374	-10.48	3.61	12	0.08	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
73	20230915	090642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	14272465	2880	12.78	5050	5090	4910	6550	3530	5040	4955.72	3.76	0	-295	5206	5122	5056	4972	4906	5165	5015	37	1510	500	3420	10	1	7455802	373	-10.44	3.60	12	0.04	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		280526	N	N	0	N	00	N
74	20230914	160652	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	113082420	22543	25.26	5000	5140	4990	6500	3500	5000	5016.30	3.72	0	3217	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.30	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
75	20230914	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	112089560	22346	25.04	5000	5140	4990	6500	3500	5000	5016.09	3.72	0	3188	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.30	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
76	20230914	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5050	50	2	1.00	106148430	21162	23.71	5000	5140	4990	6500	3500	5000	5015.99	3.72	0	3267	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	377	-10.54	3.63	12	0.28	-479.00	1390.00	6570	20230714	-23.14	3230	20220928	56.35	6570	-23.14	20230714	3235	56.11	20230106	6570	-23.14	20230714	3230	56.35	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
77	20230914	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	83722980	16730	18.74	5000	5050	4990	6500	3500	5000	5004.36	3.72	0	2756	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.22	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
78	20230914	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	20	2	0.40	82881520	16563	18.56	5000	5050	4990	6500	3500	5000	5004.02	3.72	0	2776	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	374	-10.48	3.61	12	0.22	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
79	20230914	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	78942050	15778	17.68	5000	5050	4990	6500	3500	5000	5003.30	3.72	0	2779	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.21	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
80	20230914	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	10	2	0.20	47830295	9552	10.70	5000	5050	4990	6500	3500	5000	5007.36	3.72	0	894	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	374	-10.46	3.60	12	0.13	-479.00	1390.00	6570	20230714	-23.74	3230	20220928	55.11	6570	-23.74	20230714	3235	54.87	20230106	6570	-23.74	20230714	3230	55.11	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
81	20230914	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	40	2	0.80	1840060	368	0.41	5000	5040	5000	6500	3500	5000	5000.16	3.72	0	-128	5206	5102	5046	4942	4886	5075	4915	37	1500	500	3400	10	1	7455802	376	-10.52	3.63	12	0.00	-479.00	1390.00	6570	20230714	-23.29	3230	20220928	56.04	6570	-23.29	20230714	3235	55.80	20230106	6570	-23.29	20230714	3230	56.04	20220928	0.00	N	110020	500	37 억		277309	N	N	0	N	00	N
82	20230913	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-230	5	-4.40	449103545	89254	243.47	5110	5150	4990	6790	3670	5230	5031.75	3.62	0	7190	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	373	-10.44	3.60	12	1.20	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
83	20230913	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-230	5	-4.40	403112055	80058	218.39	5110	5150	4990	6790	3670	5230	5035.25	3.62	0	9657	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	373	-10.44	3.60	12	1.07	-479.00	1390.00	6570	20230714	-23.90	3230	20220928	54.80	6570	-23.90	20230714	3235	54.56	20230106	6570	-23.90	20230714	3230	54.80	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
84	20230913	140645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-170	5	-3.25	379758005	75401	205.68	5110	5150	4990	6790	3670	5230	5036.51	3.62	0	10054	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	377	-10.56	3.64	12	1.01	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
85	20230913	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-200	5	-3.82	374615455	74383	202.91	5110	5150	4990	6790	3670	5230	5036.30	3.62	0	10068	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	375	-10.50	3.62	12	1.00	-479.00	1390.00	6570	20230714	-23.44	3230	20220928	55.73	6570	-23.44	20230714	3235	55.49	20230106	6570	-23.44	20230714	3230	55.73	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
86	20230913	120644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-210	5	-4.02	372479305	73959	201.75	5110	5150	4990	6790	3670	5230	5036.29	3.62	0	10133	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	374	-10.48	3.61	12	0.99	-479.00	1390.00	6570	20230714	-23.59	3230	20220928	55.42	6570	-23.59	20230714	3235	55.18	20230106	6570	-23.59	20230714	3230	55.42	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
87	20230913	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5060	-170	5	-3.25	281027305	55733	152.03	5110	5150	4990	6790	3670	5230	5042.39	3.62	0	6209	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	377	-10.56	3.64	12	0.75	-479.00	1390.00	6570	20230714	-22.98	3230	20220928	56.66	6570	-22.98	20230714	3235	56.41	20230106	6570	-22.98	20230714	3230	56.66	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
88	20230913	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5070	-160	5	-3.06	173741190	34344	93.69	5110	5150	5020	6790	3670	5230	5058.85	3.62	0	2493	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	378	-10.58	3.65	12	0.46	-479.00	1390.00	6570	20230714	-22.83	3230	20220928	56.97	6570	-22.83	20230714	3235	56.72	20230106	6570	-22.83	20230714	3230	56.97	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
89	20230913	090630	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-110	5	-2.10	4564900	892	2.43	5110	5120	5110	6790	3670	5230	5117.60	3.62	0	-548	5390	5310	5210	5130	5030	5320	5140	37	1560	500	3550	10	1	7455802	382	-10.69	3.68	12	0.01	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		270119	N	N	0	N	00	N
90	20230912	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	189692760	36657	108.35	5230	5290	5110	6790	3670	5230	5174.80	3.75	0	-9480	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	390	-10.92	3.76	12	0.49	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
91	20230912	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-60	5	-1.15	155082450	29974	88.60	5230	5290	5110	6790	3670	5230	5173.90	3.75	0	-8981	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	385	-10.79	3.72	12	0.40	-479.00	1390.00	6570	20230714	-21.31	3230	20220928	60.06	6570	-21.31	20230714	3235	59.81	20230106	6570	-21.31	20230714	3230	60.06	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
92	20230912	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-80	5	-1.53	125430380	24204	71.54	5230	5290	5140	6790	3670	5230	5182.22	3.75	0	-6500	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	384	-10.75	3.71	12	0.32	-479.00	1390.00	6570	20230714	-21.61	3230	20220928	59.44	6570	-21.61	20230714	3235	59.20	20230106	6570	-21.61	20230714	3230	59.44	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
93	20230912	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-50	5	-0.96	102546390	19777	58.46	5230	5290	5140	6790	3670	5230	5185.13	3.75	0	-4640	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	386	-10.81	3.73	12	0.27	-479.00	1390.00	6570	20230714	-21.16	3230	20220928	60.37	6570	-21.16	20230714	3235	60.12	20230106	6570	-21.16	20230714	3230	60.37	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
94	20230912	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-30	5	-0.57	78180090	15053	44.49	5230	5290	5150	6790	3670	5230	5193.66	3.75	0	-2450	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	388	-10.86	3.74	12	0.20	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
95	20230912	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-30	5	-0.57	55424850	10654	31.49	5230	5290	5160	6790	3670	5230	5202.26	3.75	0	-2404	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	388	-10.86	3.74	12	0.14	-479.00	1390.00	6570	20230714	-20.85	3230	20220928	60.99	6570	-20.85	20230714	3235	60.74	20230106	6570	-20.85	20230714	3230	60.99	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
96	20230912	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-20	5	-0.38	37016680	7111	21.02	5230	5290	5160	6790	3670	5230	5205.55	3.75	0	-1264	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	388	-10.88	3.75	12	0.10	-479.00	1390.00	6570	20230714	-20.70	3230	20220928	61.30	6570	-20.70	20230714	3235	61.05	20230106	6570	-20.70	20230714	3230	61.30	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
97	20230912	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	0	3	0.00	1479650	283	0.84	5230	5240	5220	6790	3670	5230	5228.45	3.75	0	-147	5610	5420	5300	5110	4990	5360	5050	37	1560	500	3550	10	1	7455802	390	-10.92	3.76	12	0.00	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		279611	N	N	0	N	00	N
98	20230911	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	176096880	33521	120.24	5490	5490	5180	6940	3740	5340	5253.33	3.84	0	-6680	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	390	-10.92	3.76	12	0.45	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
99	20230911	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	157289730	29937	107.38	5490	5490	5180	6940	3740	5340	5254.02	3.84	0	-6498	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	390	-10.92	3.76	12	0.40	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
100	20230911	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-90	5	-1.69	143406920	27287	97.88	5490	5490	5180	6940	3740	5340	5255.50	3.84	0	-5010	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	391	-10.96	3.78	12	0.37	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
101	20230911	130612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	-110	5	-2.06	126950030	24163	86.67	5490	5490	5180	6940	3740	5340	5253.90	3.84	0	-3501	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	390	-10.92	3.76	12	0.32	-479.00	1390.00	6570	20230714	-20.40	3230	20220928	61.92	6570	-20.40	20230714	3235	61.67	20230106	6570	-20.40	20230714	3230	61.92	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
102	20230911	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-100	5	-1.87	124230000	23642	84.80	5490	5490	5180	6940	3740	5340	5254.63	3.84	0	-2999	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	391	-10.94	3.77	12	0.32	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
103	20230911	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-130	5	-2.43	121874750	23191	83.18	5490	5490	5180	6940	3740	5340	5255.26	3.84	0	-2948	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	388	-10.88	3.75	12	0.31	-479.00	1390.00	6570	20230714	-20.70	3230	20220928	61.30	6570	-20.70	20230714	3235	61.05	20230106	6570	-20.70	20230714	3230	61.30	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
104	20230911	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-90	5	-1.69	68981480	13039	46.77	5490	5490	5230	6940	3740	5340	5290.40	3.84	0	-1103	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	391	-10.96	3.78	12	0.17	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
105	20230911	090612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-30	5	-0.56	23721570	4429	15.89	5490	5490	5310	6940	3740	5340	5355.97	3.84	0	-893	5486	5412	5266	5192	5046	5450	5230	37	1600	500	3630	10	1	7455802	396	-11.09	3.82	12	0.06	-479.00	1390.00	6570	20230714	-19.18	3230	20220928	64.40	6570	-19.18	20230714	3235	64.14	20230106	6570	-19.18	20230714	3230	64.40	20220928	0.00	N	110020	500	37 억		286291	N	N	0	N	00	N
106	20230908	160625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	160	2	3.09	145391870	27878	43.40	5180	5340	5120	6730	3630	5180	5215.29	3.79	0	3901	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	398	-11.15	3.84	12	0.37	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
107	20230908	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	100	2	1.93	138532180	26575	41.37	5180	5290	5120	6730	3630	5180	5212.88	3.79	0	3663	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	394	-11.02	3.80	12	0.36	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
108	20230908	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	90	2	1.74	120790350	23193	36.10	5180	5290	5120	6730	3630	5180	5208.05	3.79	0	2652	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	393	-11.00	3.79	12	0.31	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
109	20230908	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	60	2	1.16	108392290	20827	32.42	5180	5290	5120	6730	3630	5180	5204.41	3.79	0	1797	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	391	-10.94	3.77	12	0.28	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
110	20230908	120636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	90	2	1.74	89558190	17219	26.80	5180	5290	5120	6730	3630	5180	5201.13	3.79	0	1118	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	393	-11.00	3.79	12	0.23	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
111	20230908	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	60	2	1.16	80640610	15509	24.14	5180	5290	5120	6730	3630	5180	5199.60	3.79	0	552	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	391	-10.94	3.77	12	0.21	-479.00	1390.00	6570	20230714	-20.24	3230	20220928	62.23	6570	-20.24	20230714	3235	61.98	20230106	6570	-20.24	20230714	3230	62.23	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
112	20230908	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	110	2	2.12	46329580	8929	13.90	5180	5290	5120	6730	3630	5180	5188.66	3.79	0	260	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	394	-11.04	3.81	12	0.12	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
113	20230908	090628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	-20	5	-0.39	6383260	1239	1.93	5180	5180	5120	6730	3630	5180	5151.95	3.79	0	-391	5360	5270	5160	5070	4960	5215	5015	37	1550	500	3520	10	1	7455802	385	-10.77	3.71	12	0.02	-479.00	1390.00	6570	20230714	-21.46	3230	20220928	59.75	6570	-21.46	20230714	3235	59.51	20230106	6570	-21.46	20230714	3230	59.75	20220928	0.00	N	110020	500	37 억		282390	N	N	0	N	00	N
114	20230907	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-70	5	-1.33	327834720	64239	99.31	5250	5250	5050	6820	3680	5250	5103.36	3.73	0	3954	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	386	-10.81	3.73	12	0.86	-479.00	1390.00	6570	20230714	-21.16	3230	20220928	60.37	6570	-21.16	20230714	3235	60.12	20230106	6570	-21.16	20230714	3230	60.37	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
115	20230907	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-170	5	-3.24	308652740	60476	93.49	5250	5250	5050	6820	3680	5250	5103.72	3.73	0	4159	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	379	-10.61	3.65	12	0.81	-479.00	1390.00	6570	20230714	-22.68	3230	20220928	57.28	6570	-22.68	20230714	3235	57.03	20230106	6570	-22.68	20230714	3230	57.28	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
116	20230907	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-160	5	-3.05	295446220	57884	89.48	5250	5250	5050	6820	3680	5250	5104.11	3.73	0	4692	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	380	-10.63	3.66	12	0.78	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
117	20230907	130618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-150	5	-2.86	287144020	56253	86.96	5250	5250	5050	6820	3680	5250	5104.51	3.73	0	4743	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	380	-10.65	3.67	12	0.75	-479.00	1390.00	6570	20230714	-22.37	3230	20220928	57.89	6570	-22.37	20230714	3235	57.65	20230106	6570	-22.37	20230714	3230	57.89	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
118	20230907	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-160	5	-3.05	247965720	48579	75.10	5250	5250	5050	6820	3680	5250	5104.38	3.73	0	3219	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	380	-10.63	3.66	12	0.65	-479.00	1390.00	6570	20230714	-22.53	3230	20220928	57.59	6570	-22.53	20230714	3235	57.34	20230106	6570	-22.53	20230714	3230	57.59	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
119	20230907	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-170	5	-3.24	163768620	32005	49.48	5250	5250	5060	6820	3680	5250	5116.97	3.73	0	-779	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	379	-10.61	3.65	12	0.43	-479.00	1390.00	6570	20230714	-22.68	3230	20220928	57.28	6570	-22.68	20230714	3235	57.03	20230106	6570	-22.68	20230714	3230	57.28	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
120	20230907	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-130	5	-2.48	65172870	12656	19.56	5250	5250	5090	6820	3680	5250	5149.56	3.73	0	-4165	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	382	-10.69	3.68	12	0.17	-479.00	1390.00	6570	20230714	-22.07	3230	20220928	58.51	6570	-22.07	20230714	3235	58.27	20230106	6570	-22.07	20230714	3230	58.51	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
121	20230907	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	0	3	0.00	52500	10	0.02	5250	5250	5250	6820	3680	5250	5250.00	3.73	0	-1	5596	5422	5256	5082	4916	5340	5000	37	1570	500	3570	10	1	7455802	391	-10.96	3.78	12	0.00	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		278436	N	N	0	N	00	N
122	20230906	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-70	5	-1.32	335145500	64435	252.03	5430	5430	5090	6910	3730	5320	5201.29	3.80	0	-5126	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	391	-10.96	3.78	12	0.86	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
123	20230906	150622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-130	5	-2.44	218904530	41864	163.75	5430	5430	5180	6910	3730	5320	5228.94	3.80	0	-2957	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	387	-10.84	3.73	12	0.56	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
124	20230906	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-70	5	-1.32	161315320	30787	120.42	5430	5430	5180	6910	3730	5320	5239.72	3.80	0	-2149	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	391	-10.96	3.78	12	0.41	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
125	20230906	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-110	5	-2.07	141135940	26916	105.28	5430	5430	5180	6910	3730	5320	5243.57	3.80	0	-1420	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	388	-10.88	3.75	12	0.36	-479.00	1390.00	6570	20230714	-20.70	3230	20220928	61.30	6570	-20.70	20230714	3235	61.05	20230106	6570	-20.70	20230714	3230	61.30	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
126	20230906	120626	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-100	5	-1.88	119776160	22809	89.22	5430	5430	5190	6910	3730	5320	5251.27	3.80	0	-801	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	389	-10.90	3.76	12	0.31	-479.00	1390.00	6570	20230714	-20.55	3230	20220928	61.61	6570	-20.55	20230714	3235	61.36	20230106	6570	-20.55	20230714	3230	61.61	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
127	20230906	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	5190	-130	5	-2.44	97443540	18521	72.44	5430	5430	5190	6910	3730	5320	5261.25	3.80	0	-582	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	387	-10.84	3.73	12	0.25	-479.00	1390.00	6570	20230714	-21.00	3230	20220928	60.68	6570	-21.00	20230714	3235	60.43	20230106	6570	-21.00	20230714	3230	60.68	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
128	20230906	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-40	5	-0.75	38502550	7258	28.39	5430	5430	5260	6910	3730	5320	5304.84	3.80	0	-2828	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	394	-11.02	3.80	12	0.10	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
129	20230906	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-50	5	-0.94	3542390	667	2.61	5430	5430	5270	6910	3730	5320	5310.93	3.80	0	-499	5620	5470	5360	5210	5100	5415	5155	37	1590	500	3610	10	1	7455802	393	-11.00	3.79	12	0.01	-479.00	1390.00	6570	20230714	-19.79	3230	20220928	63.16	6570	-19.79	20230714	3235	62.91	20230106	6570	-19.79	20230714	3230	63.16	20220928	0.00	N	110020	500	37 억		283576	N	N	0	N	00	N
130	20230905	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	135240430	25546	72.16	5420	5510	5250	7040	3800	5420	5294.00	3.87	0	-4889	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	397	-11.11	3.83	12	0.34	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
131	20230905	150624	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-120	5	-2.21	134742630	25452	71.89	5420	5510	5250	7040	3800	5420	5293.99	3.87	0	-4863	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	395	-11.06	3.81	12	0.34	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
132	20230905	140623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-140	5	-2.58	130535740	24654	69.64	5420	5510	5250	7040	3800	5420	5294.71	3.87	0	-4862	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	394	-11.02	3.80	12	0.33	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
133	20230905	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-120	5	-2.21	122017870	23039	65.07	5420	5510	5250	7040	3800	5420	5296.14	3.87	0	-3903	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	395	-11.06	3.81	12	0.31	-479.00	1390.00	6570	20230714	-19.33	3230	20220928	64.09	6570	-19.33	20230714	3235	63.83	20230106	6570	-19.33	20230714	3230	64.09	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
134	20230905	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-130	5	-2.40	105907850	19990	56.46	5420	5510	5250	7040	3800	5420	5298.04	3.87	0	-2636	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	394	-11.04	3.81	12	0.27	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
135	20230905	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-100	5	-1.85	80447330	15177	42.87	5420	5510	5250	7040	3800	5420	5300.61	3.87	0	-1778	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	397	-11.11	3.83	12	0.20	-479.00	1390.00	6570	20230714	-19.03	3230	20220928	64.71	6570	-19.03	20230714	3235	64.45	20230106	6570	-19.03	20230714	3230	64.71	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
136	20230905	100607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-90	5	-1.66	51407420	9696	27.39	5420	5510	5250	7040	3800	5420	5301.92	3.87	0	1988	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	397	-11.13	3.83	12	0.13	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
137	20230905	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	0	3	0.00	1542000	284	0.80	5420	5510	5420	7040	3800	5420	5429.58	3.87	0	-278	5573	5496	5373	5296	5173	5535	5335	37	1620	500	3680	10	1	7455802	404	-11.32	3.90	12	0.00	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		288449	N	N	0	N	00	N
138	20230904	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	70	2	1.31	188724070	35404	160.61	5350	5450	5250	6950	3750	5350	5330.59	3.92	0	-3947	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	404	-11.32	3.90	12	0.47	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
139	20230904	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	0	3	0.00	186937540	35073	159.11	5350	5450	5250	6950	3750	5350	5329.96	3.92	0	-3899	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	399	-11.17	3.85	12	0.47	-479.00	1390.00	6570	20230714	-18.57	3230	20220928	65.63	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3230	65.63	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
140	20230904	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-100	5	-1.87	157533660	29545	134.03	5350	5450	5250	6950	3750	5350	5331.99	3.92	0	-1627	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	391	-10.96	3.78	12	0.40	-479.00	1390.00	6570	20230714	-20.09	3230	20220928	62.54	6570	-20.09	20230714	3235	62.29	20230106	6570	-20.09	20230714	3230	62.54	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
141	20230904	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-70	5	-1.31	137110850	25680	116.50	5350	5450	5270	6950	3750	5350	5339.21	3.92	0	-1200	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	394	-11.02	3.80	12	0.34	-479.00	1390.00	6570	20230714	-19.63	3230	20220928	63.47	6570	-19.63	20230714	3235	63.21	20230106	6570	-19.63	20230714	3230	63.47	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
142	20230904	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	67266110	12537	56.88	5350	5450	5290	6950	3750	5350	5365.41	3.92	0	-2698	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	400	-11.19	3.86	12	0.17	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
143	20230904	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	70	2	1.31	56198240	10483	47.56	5350	5450	5290	6950	3750	5350	5360.89	3.92	0	-2487	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	404	-11.32	3.90	12	0.14	-479.00	1390.00	6570	20230714	-17.50	3230	20220928	67.80	6570	-17.50	20230714	3235	67.54	20230106	6570	-17.50	20230714	3230	67.80	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
144	20230904	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	30	2	0.56	25806980	4838	21.95	5350	5390	5290	6950	3750	5350	5334.22	3.92	0	-1293	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	401	-11.23	3.87	12	0.06	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
145	20230904	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	30	2	0.56	10448700	1967	8.92	5350	5380	5290	6950	3750	5350	5312.00	3.92	0	-1438	5523	5436	5353	5266	5183	5480	5310	37	1600	500	3630	10	1	7455802	401	-11.23	3.87	12	0.03	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		292034	N	N	0	N	00	N
146	20230901	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	60	2	1.13	118183890	22043	73.99	5290	5440	5270	6870	3710	5290	5361.62	3.95	0	-2535	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	399	-11.17	3.85	12	0.30	-479.00	1390.00	6570	20230714	-18.57	3230	20220928	65.63	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3230	65.63	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
147	20230901	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	60	2	1.13	114404100	21336	71.61	5290	5440	5270	6870	3710	5290	5362.02	3.95	0	-2539	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	399	-11.17	3.85	12	0.29	-479.00	1390.00	6570	20230714	-18.57	3230	20220928	65.63	6570	-18.57	20230714	3235	65.38	20230106	6570	-18.57	20230714	3230	65.63	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
148	20230901	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	40	2	0.76	109249720	20369	68.37	5290	5440	5270	6870	3710	5290	5363.53	3.95	0	-2589	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	397	-11.13	3.83	12	0.27	-479.00	1390.00	6570	20230714	-18.87	3230	20220928	65.02	6570	-18.87	20230714	3235	64.76	20230106	6570	-18.87	20230714	3230	65.02	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
149	20230901	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	50	2	0.95	94630630	17635	59.19	5290	5440	5270	6870	3710	5290	5366.07	3.95	0	-2650	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	398	-11.15	3.84	12	0.24	-479.00	1390.00	6570	20230714	-18.72	3230	20220928	65.33	6570	-18.72	20230714	3235	65.07	20230106	6570	-18.72	20230714	3230	65.33	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
150	20230901	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	70	2	1.32	90582740	16880	56.66	5290	5440	5270	6870	3710	5290	5366.28	3.95	0	-2520	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	400	-11.19	3.86	12	0.23	-479.00	1390.00	6570	20230714	-18.42	3230	20220928	65.94	6570	-18.42	20230714	3235	65.69	20230106	6570	-18.42	20230714	3230	65.94	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
151	20230901	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	5380	90	2	1.70	83676700	15598	52.35	5290	5440	5270	6870	3710	5290	5364.58	3.95	0	-1685	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	401	-11.23	3.87	12	0.21	-479.00	1390.00	6570	20230714	-18.11	3230	20220928	66.56	6570	-18.11	20230714	3235	66.31	20230106	6570	-18.11	20230714	3230	66.56	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
152	20230901	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	80	2	1.51	65060990	12132	40.72	5290	5440	5270	6870	3710	5290	5362.76	3.95	0	-1676	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	400	-11.21	3.86	12	0.16	-479.00	1390.00	6570	20230714	-18.26	3230	20220928	66.25	6570	-18.26	20230714	3235	66.00	20230106	6570	-18.26	20230714	3230	66.25	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N
153	20230901	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	0	3	0.00	7027260	1328	4.46	5290	5300	5290	6870	3710	5290	5291.61	3.95	0	-241	5690	5490	5360	5160	5030	5425	5095	37	1580	500	3590	10	1	7455802	394	-11.04	3.81	12	0.02	-479.00	1390.00	6570	20230714	-19.48	3230	20220928	63.78	6570	-19.48	20230714	3235	63.52	20230106	6570	-19.48	20230714	3230	63.78	20220928	0.00	N	110020	500	37 억		294765	N	N	0	N	00	N