KissMeData/007770/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	160227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18570	280	2	1.53	551503040	30308	65.62	17950	18570	17820	23750	12810	18290	18194.23	2.35	0	841	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	652	15.01	0.55	12	0.86	1237.00	33661.00	31250	20230503	-40.58	15350	20230103	20.98	31250	-40.58	20230503	15350	20.98	20230103	31250	-40.58	20230503	15350	20.98	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
3	20230927	150230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18320	30	2	0.16	475744610	26208	56.75	17950	18450	17820	23750	12810	18290	18151.56	2.35	0	328	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	643	14.81	0.54	12	0.75	1237.00	33661.00	31250	20230503	-41.38	15350	20230103	19.35	31250	-41.38	20230503	15350	19.35	20230103	31250	-41.38	20230503	15350	19.35	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
4	20230927	140229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18200	-90	5	-0.49	448778680	24733	53.55	17950	18450	17820	23750	12810	18290	18143.72	2.35	0	50	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	639	14.71	0.54	12	0.70	1237.00	33661.00	31250	20230503	-41.76	15350	20230103	18.57	31250	-41.76	20230503	15350	18.57	20230103	31250	-41.76	20230503	15350	18.57	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
5	20230927	130227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18230	-60	5	-0.33	388355720	21411	46.36	17950	18450	17820	23750	12810	18290	18136.66	2.35	0	77	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	640	14.74	0.54	12	0.61	1237.00	33661.00	31250	20230503	-41.66	15350	20230103	18.76	31250	-41.66	20230503	15350	18.76	20230103	31250	-41.66	20230503	15350	18.76	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
6	20230927	120228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18390	100	2	0.55	348406940	19226	41.63	17950	18450	17820	23750	12810	18290	18119.83	2.35	0	641	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	645	14.87	0.55	12	0.55	1237.00	33661.00	31250	20230503	-41.15	15350	20230103	19.80	31250	-41.15	20230503	15350	19.80	20230103	31250	-41.15	20230503	15350	19.80	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
7	20230927	110228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18190	-100	5	-0.55	256403540	14194	30.73	17950	18390	17820	23750	12810	18290	18060.90	2.35	0	491	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	638	14.70	0.54	12	0.40	1237.00	33661.00	31250	20230503	-41.79	15350	20230103	18.50	31250	-41.79	20230503	15350	18.50	20230103	31250	-41.79	20230503	15350	18.50	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
8	20230927	100227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18160	-130	5	-0.71	174959830	9701	21.01	17950	18390	17820	23750	12810	18290	18029.71	2.35	0	-491	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	637	14.68	0.54	12	0.28	1237.00	33661.00	31250	20230503	-41.89	15350	20230103	18.31	31250	-41.89	20230503	15350	18.31	20230103	31250	-41.89	20230503	15350	18.31	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
9	20230927	090230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18010	-280	5	-1.53	94456320	5255	11.38	17950	18390	17820	23750	12810	18290	17961.69	2.35	0	-89	19263	18776	18533	18046	17803	18655	17925	18	5460	500	12800	10	1	3510000	632	14.56	0.54	12	0.15	1237.00	33661.00	31250	20230503	-42.37	15350	20230103	17.33	31250	-42.37	20230503	15350	17.33	20230103	31250	-42.37	20230503	15350	17.33	20230103	5.40	N	007770	500	17 억		82602	N	N	0	N	00	N
10	20230926	160227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18290	-550	5	-2.92	841192810	45528	60.41	18840	19020	18290	24450	13190	18840	18476.75	2.34	0	385	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	642	14.79	0.54	12	1.30	1237.00	33661.00	31250	20230503	-41.47	15350	20230103	19.15	31250	-41.47	20230503	15350	19.15	20230103	31250	-41.47	20230503	15350	19.15	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
11	20230926	150228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18310	-530	5	-2.81	715789110	38675	51.32	18840	19020	18300	24450	13190	18840	18507.80	2.34	0	385	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	643	14.80	0.54	12	1.10	1237.00	33661.00	31250	20230503	-41.41	15350	20230103	19.28	31250	-41.41	20230503	15350	19.28	20230103	31250	-41.41	20230503	15350	19.28	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
12	20230926	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18310	-530	5	-2.81	634081630	34221	45.41	18840	19020	18300	24450	13190	18840	18529.02	2.34	0	-642	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	643	14.80	0.54	12	0.97	1237.00	33661.00	31250	20230503	-41.41	15350	20230103	19.28	31250	-41.41	20230503	15350	19.28	20230103	31250	-41.41	20230503	15350	19.28	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
13	20230926	130226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18360	-480	5	-2.55	535725950	28857	38.29	18840	19020	18320	24450	13190	18840	18564.85	2.34	0	-1364	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	644	14.84	0.55	12	0.82	1237.00	33661.00	31250	20230503	-41.25	15350	20230103	19.61	31250	-41.25	20230503	15350	19.61	20230103	31250	-41.25	20230503	15350	19.61	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
14	20230926	120227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18430	-410	5	-2.18	458374410	24655	32.72	18840	19020	18410	24450	13190	18840	18591.54	2.34	0	-552	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	647	14.90	0.55	12	0.70	1237.00	33661.00	31250	20230503	-41.02	15350	20230103	20.07	31250	-41.02	20230503	15350	20.07	20230103	31250	-41.02	20230503	15350	20.07	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
15	20230926	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18480	-360	5	-1.91	358604360	19250	25.54	18840	19020	18440	24450	13190	18840	18628.80	2.34	0	-42	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	649	14.94	0.55	12	0.55	1237.00	33661.00	31250	20230503	-40.86	15350	20230103	20.39	31250	-40.86	20230503	15350	20.39	20230103	31250	-40.86	20230503	15350	20.39	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
16	20230926	100227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18510	-330	5	-1.75	252983880	13542	17.97	18840	19020	18460	24450	13190	18840	18681.43	2.34	0	-1025	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	650	14.96	0.55	12	0.39	1237.00	33661.00	31250	20230503	-40.77	15350	20230103	20.59	31250	-40.77	20230503	15350	20.59	20230103	31250	-40.77	20230503	15350	20.59	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
17	20230926	090226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18850	10	2	0.05	36025450	1900	2.52	18840	19020	18840	24450	13190	18840	18960.76	2.34	0	-261	19946	19392	19116	18562	18286	19255	18425	18	5610	500	13180	10	1	3510000	662	15.24	0.56	12	0.05	1237.00	33661.00	31250	20230503	-39.68	15350	20230103	22.80	31250	-39.68	20230503	15350	22.80	20230103	31250	-39.68	20230503	15350	22.80	20230103	5.41	N	007770	500	17 억		82222	N	N	0	N	00	N
18	20230925	160226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18840	-900	5	-4.56	1420850770	74532	55.78	19670	19670	18840	25650	13820	19740	19064.00	2.47	0	-4550	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	661	15.23	0.56	12	2.12	1237.00	33661.00	31250	20230503	-39.71	15350	20230103	22.74	31250	-39.71	20230503	15350	22.74	20230103	31250	-39.71	20230503	15350	22.74	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
19	20230925	150227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18960	-780	5	-3.95	1270166680	66546	49.80	19670	19670	18850	25650	13820	19740	19087.02	2.47	0	-3990	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	665	15.33	0.56	12	1.90	1237.00	33661.00	31250	20230503	-39.33	15350	20230103	23.52	31250	-39.33	20230503	15350	23.52	20230103	31250	-39.33	20230503	15350	23.52	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
20	20230925	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18890	-850	5	-4.31	1065134230	55693	41.68	19670	19670	18880	25650	13820	19740	19125.07	2.47	0	-3018	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	663	15.27	0.56	12	1.59	1237.00	33661.00	31250	20230503	-39.55	15350	20230103	23.06	31250	-39.55	20230503	15350	23.06	20230103	31250	-39.55	20230503	15350	23.06	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
21	20230925	130225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19130	-610	5	-3.09	914811710	47763	35.74	19670	19670	18880	25650	13820	19740	19153.11	2.47	0	-3384	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	671	15.46	0.57	12	1.36	1237.00	33661.00	31250	20230503	-38.78	15350	20230103	24.63	31250	-38.78	20230503	15350	24.63	20230103	31250	-38.78	20230503	15350	24.63	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
22	20230925	120228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18990	-750	5	-3.80	862899630	45035	33.70	19670	19670	18880	25650	13820	19740	19160.61	2.47	0	-2894	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	667	15.35	0.56	12	1.28	1237.00	33661.00	31250	20230503	-39.23	15350	20230103	23.71	31250	-39.23	20230503	15350	23.71	20230103	31250	-39.23	20230503	15350	23.71	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
23	20230925	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19040	-700	5	-3.55	757635480	39476	29.54	19670	19670	18920	25650	13820	19740	19192.26	2.47	0	-3548	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	668	15.39	0.57	12	1.12	1237.00	33661.00	31250	20230503	-39.07	15350	20230103	24.04	31250	-39.07	20230503	15350	24.04	20230103	31250	-39.07	20230503	15350	24.04	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
24	20230925	100226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19110	-630	5	-3.19	548368470	28494	21.32	19670	19670	19100	25650	13820	19740	19245.00	2.47	0	-2350	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	671	15.45	0.57	12	0.81	1237.00	33661.00	31250	20230503	-38.85	15350	20230103	24.50	31250	-38.85	20230503	15350	24.50	20230103	31250	-38.85	20230503	15350	24.50	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
25	20230925	090225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19420	-320	5	-1.62	66167640	3380	2.53	19670	19670	19410	25650	13820	19740	19576.08	2.47	0	-1056	20880	20310	19830	19260	18780	20070	19020	18	5910	500	13810	10	1	3510000	682	15.70	0.58	12	0.10	1237.00	33661.00	31250	20230503	-37.86	15350	20230103	26.51	31250	-37.86	20230503	15350	26.51	20230103	31250	-37.86	20230503	15350	26.51	20230103	5.63	N	007770	500	17 억		86762	N	N	0	N	00	N
26	20230922	160231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19740	-810	5	-3.94	2569690020	130720	41.18	20100	20400	19350	26700	14400	20550	19656.13	2.30	0	5476	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	693	15.96	0.59	12	3.72	1237.00	33661.00	31250	20230503	-36.83	15350	20230103	28.60	31250	-36.83	20230503	15350	28.60	20230103	31250	-36.83	20230503	15350	28.60	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
27	20230922	150230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19520	-1030	5	-5.01	2378208220	120945	38.10	20100	20400	19350	26700	14400	20550	19661.70	2.30	0	5652	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	685	15.78	0.58	12	3.45	1237.00	33661.00	31250	20230503	-37.54	15350	20230103	27.17	31250	-37.54	20230503	15350	27.17	20230103	31250	-37.54	20230503	15350	27.17	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
28	20230922	140230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19610	-940	5	-4.57	2186015210	111120	35.00	20100	20400	19350	26700	14400	20550	19670.57	2.30	0	4486	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	688	15.85	0.58	12	3.17	1237.00	33661.00	31250	20230503	-37.25	15350	20230103	27.75	31250	-37.25	20230503	15350	27.75	20230103	31250	-37.25	20230503	15350	27.75	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
29	20230922	130220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19550	-1000	5	-4.87	1949321600	99013	31.19	20100	20400	19350	26700	14400	20550	19685.33	2.30	0	3247	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	686	15.80	0.58	12	2.82	1237.00	33661.00	31250	20230503	-37.44	15350	20230103	27.36	31250	-37.44	20230503	15350	27.36	20230103	31250	-37.44	20230503	15350	27.36	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
30	20230922	120219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19720	-830	5	-4.04	1685132520	85540	26.94	20100	20400	19350	26700	14400	20550	19697.42	2.30	0	1196	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	692	15.94	0.59	12	2.44	1237.00	33661.00	31250	20230503	-36.90	15350	20230103	28.47	31250	-36.90	20230503	15350	28.47	20230103	31250	-36.90	20230503	15350	28.47	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
31	20230922	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19910	-640	5	-3.11	1539919790	78236	24.64	20100	20400	19350	26700	14400	20550	19680.21	2.30	0	2382	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	699	16.10	0.59	12	2.23	1237.00	33661.00	31250	20230503	-36.29	15350	20230103	29.71	31250	-36.29	20230503	15350	29.71	20230103	31250	-36.29	20230503	15350	29.71	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
32	20230922	100219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19570	-980	5	-4.77	1263684320	64218	20.23	20100	20400	19350	26700	14400	20550	19674.60	2.30	0	-775	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	10	1	3510000	687	15.82	0.58	12	1.83	1237.00	33661.00	31250	20230503	-37.38	15350	20230103	27.49	31250	-37.38	20230503	15350	27.49	20230103	31250	-37.38	20230503	15350	27.49	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
33	20230922	090217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-400	5	-1.95	151508750	7520	2.37	20100	20400	20000	26700	14400	20550	20133.48	2.30	0	162	22983	21766	20933	19716	18883	21350	19300	18	6150	500	14380	50	1	3510000	707	16.29	0.60	12	0.21	1237.00	33661.00	31250	20230503	-35.52	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	31250	-35.52	20230503	15350	31.27	20230103	4.46	N	007770	500	17 억		80772	N	N	0	N	00	N
34	20230921	160220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	-2500	5	-10.85	6574437200	313205	16.09	21900	22150	20100	29950	16150	23050	20986.64	2.22	0	3082	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	721	16.61	0.61	12	8.92	1237.00	33661.00	31250	20230503	-34.24	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	31250	-34.24	20230503	15350	33.88	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
35	20230921	150217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-2650	5	-11.50	6160874900	293005	15.05	21900	22150	20100	29950	16150	23050	21020.79	2.22	0	4200	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	716	16.49	0.61	12	8.35	1237.00	33661.00	31250	20230503	-34.72	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	31250	-34.72	20230503	15350	32.90	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
36	20230921	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-2600	5	-11.28	5714387800	270903	13.92	21900	22150	20250	29950	16150	23050	21087.86	2.22	0	5159	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	718	16.53	0.61	12	7.72	1237.00	33661.00	31250	20230503	-34.56	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	31250	-34.56	20230503	15350	33.22	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
37	20230921	130214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-2750	5	-11.93	5407171100	255841	13.15	21900	22150	20300	29950	16150	23050	21128.68	2.22	0	9097	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	713	16.41	0.60	12	7.29	1237.00	33661.00	31250	20230503	-35.04	15350	20230103	32.25	31250	-35.04	20230503	15350	32.25	20230103	31250	-35.04	20230503	15350	32.25	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
38	20230921	120214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-2550	5	-11.06	4794657000	225855	11.60	21900	22150	20500	29950	16150	23050	21222.22	2.22	0	10993	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	720	16.57	0.61	12	6.43	1237.00	33661.00	31250	20230503	-34.40	15350	20230103	33.55	31250	-34.40	20230503	15350	33.55	20230103	31250	-34.40	20230503	15350	33.55	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
39	20230921	110220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	-2000	5	-8.68	4052496650	190061	9.77	21900	22150	20750	29950	16150	23050	21314.53	2.22	0	11322	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	739	17.02	0.63	12	5.41	1237.00	33661.00	31250	20230503	-32.64	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	31250	-32.64	20230503	15350	37.13	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
40	20230921	100216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	-1950	5	-8.46	3371033900	157477	8.09	21900	22150	20900	29950	16150	23050	21397.84	2.22	0	8667	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	741	17.06	0.63	12	4.49	1237.00	33661.00	31250	20230503	-32.48	15350	20230103	37.46	31250	-32.48	20230503	15350	37.46	20230103	31250	-32.48	20230503	15350	37.46	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
41	20230921	090219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-1900	5	-8.24	924471250	42659	2.19	21900	22150	21000	29950	16150	23050	21643.93	2.22	0	1153	27616	25332	22216	19932	16816	26475	21075	18	6900	500	16130	50	1	3510000	742	17.10	0.63	12	1.22	1237.00	33661.00	31250	20230503	-32.32	15350	20230103	37.79	31250	-32.32	20230503	15350	37.79	20230103	31250	-32.32	20230503	15350	37.79	20230103	4.51	N	007770	500	17 억		78004	N	N	0	N	00	N
42	20230920	160220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23050	4200	2	22.28	44833565740	1910703	16856.66	19100	24500	19100	24500	13200	18850	23465.80	2.35	0	-4928	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	809	18.63	0.68	12	54.44	1237.00	33661.00	31250	20230503	-26.24	15350	20230103	50.16	31250	-26.24	20230503	15350	50.16	20230103	31250	-26.24	20230503	15350	50.16	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
43	20230920	150215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24100	5250	2	27.85	39553451990	1685096	14866.31	19100	24500	19100	24500	13200	18850	23472.52	2.35	0	-5516	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	846	19.48	0.72	12	48.01	1237.00	33661.00	31250	20230503	-22.88	15350	20230103	57.00	31250	-22.88	20230503	15350	57.00	20230103	31250	-22.88	20230503	15350	57.00	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
44	20230920	140217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	4750	2	25.20	32413021640	1389429	12257.87	19100	24500	19100	24500	13200	18850	23328.30	2.35	0	-6891	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	828	19.08	0.70	12	39.58	1237.00	33661.00	31250	20230503	-24.48	15350	20230103	53.75	31250	-24.48	20230503	15350	53.75	20230103	31250	-24.48	20230503	15350	53.75	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
45	20230920	130217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	3950	2	20.95	28599747540	1226435	10819.89	19100	24500	19100	24500	13200	18850	23319.42	2.35	0	-6275	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	800	18.43	0.68	12	34.94	1237.00	33661.00	31250	20230503	-27.04	15350	20230103	48.53	31250	-27.04	20230503	15350	48.53	20230103	31250	-27.04	20230503	15350	48.53	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
46	20230920	120214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	4400	2	23.34	26741112340	1145252	10103.68	19100	24500	19100	24500	13200	18850	23349.54	2.35	0	-2793	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	816	18.80	0.69	12	32.63	1237.00	33661.00	31250	20230503	-25.60	15350	20230103	51.47	31250	-25.60	20230503	15350	51.47	20230103	31250	-25.60	20230503	15350	51.47	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
47	20230920	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	4000	2	21.22	24874900440	1064360	9390.03	19100	24500	19100	24500	13200	18850	23370.76	2.35	0	-6555	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	802	18.47	0.68	12	30.32	1237.00	33661.00	31250	20230503	-26.88	15350	20230103	48.86	31250	-26.88	20230503	15350	48.86	20230103	31250	-26.88	20230503	15350	48.86	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
48	20230920	100214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	3650	2	19.36	21829411490	931008	8213.57	19100	24500	19100	24500	13200	18850	23447.07	2.35	0	-6559	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	790	18.19	0.67	12	26.52	1237.00	33661.00	31250	20230503	-28.00	15350	20230103	46.58	31250	-28.00	20230503	15350	46.58	20230103	31250	-28.00	20230503	15350	46.58	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
49	20230920	090214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	2100	2	11.14	182449940	9087	80.17	19100	20950	19100	24500	13200	18850	20078.13	2.35	0	2865	19656	19252	18986	18582	18316	19120	18450	18	5650	500	13190	50	1	3510000	735	16.94	0.62	12	0.26	1237.00	33661.00	31250	20230503	-32.96	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	31250	-32.96	20230503	15350	36.48	20230103	4.45	N	007770	500	17 억		82530	N	N	0	N	00	N
50	20230919	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18850	-430	5	-2.23	210101490	11020	146.06	19300	19390	18720	25050	13500	19280	19065.47	2.46	0	-3859	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	662	15.24	0.56	12	0.31	1237.00	33661.00	31250	20230503	-39.68	15350	20230103	22.80	31250	-39.68	20230503	15350	22.80	20230103	31250	-39.68	20220919	15350	22.80	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
51	20230919	150215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18980	-300	5	-1.56	195643630	10254	135.90	19300	19390	18720	25050	13500	19280	19079.74	2.46	0	-3855	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	666	15.34	0.56	12	0.29	1237.00	33661.00	31250	20230503	-39.26	15350	20230103	23.65	31250	-39.26	20230503	15350	23.65	20230103	31250	-39.26	20220919	15350	23.65	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
52	20230919	140212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18970	-310	5	-1.61	181959270	9531	126.32	19300	19390	18720	25050	13500	19280	19091.31	2.46	0	-3753	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	666	15.34	0.56	12	0.27	1237.00	33661.00	31250	20230503	-39.30	15350	20230103	23.58	31250	-39.30	20230503	15350	23.58	20230103	31250	-39.30	20220919	15350	23.58	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
53	20230919	130212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18950	-330	5	-1.71	167286560	8754	116.02	19300	19390	18720	25050	13500	19280	19109.73	2.46	0	-3567	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	665	15.32	0.56	12	0.25	1237.00	33661.00	31250	20230503	-39.36	15350	20230103	23.45	31250	-39.36	20230503	15350	23.45	20230103	31250	-39.36	20220919	15350	23.45	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
54	20230919	120217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18980	-300	5	-1.56	144144320	7531	99.81	19300	19390	18970	25050	13500	19280	19140.13	2.46	0	-3505	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	666	15.34	0.56	12	0.21	1237.00	33661.00	31250	20230503	-39.26	15350	20230103	23.65	31250	-39.26	20230503	15350	23.65	20230103	31250	-39.26	20220919	15350	23.65	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
55	20230919	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19080	-200	5	-1.04	101318540	5282	70.01	19300	19390	19070	25050	13500	19280	19181.85	2.46	0	-1608	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	670	15.42	0.57	12	0.15	1237.00	33661.00	31250	20230503	-38.94	15350	20230103	24.30	31250	-38.94	20230503	15350	24.30	20230103	31250	-38.94	20220919	15350	24.30	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
56	20230919	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19310	30	2	0.16	77362820	4031	53.43	19300	19390	19070	25050	13500	19280	19191.97	2.46	0	-1389	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	678	15.61	0.57	12	0.11	1237.00	33661.00	31250	20230503	-38.21	15350	20230103	25.80	31250	-38.21	20230503	15350	25.80	20230103	31250	-38.21	20220919	15350	25.80	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
57	20230919	090215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19250	-30	5	-0.16	9457570	490	6.49	19300	19320	19250	25050	13500	19280	19301.16	2.46	0	-375	19740	19510	19320	19090	18900	19415	18995	18	5770	500	13490	10	1	3510000	676	15.56	0.57	12	0.01	1237.00	33661.00	31250	20230503	-38.40	15350	20230103	25.41	31250	-38.40	20230503	15350	25.41	20230103	31250	-38.40	20220919	15350	25.41	20230103	4.43	N	007770	500	17 억		86399	N	N	0	N	00	N
58	20230918	160218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19280	-20	5	-0.10	144177250	7473	54.12	19300	19550	19130	25050	13510	19300	19293.09	2.55	0	-3157	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	677	15.59	0.57	12	0.21	1237.00	33661.00	31250	20220919	-38.30	15350	20230103	25.60	31250	-38.30	20230503	15350	25.60	20230103	31250	-38.30	20220919	15350	25.60	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
59	20230918	150212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19280	-20	5	-0.10	140746900	7295	52.84	19300	19550	19130	25050	13510	19300	19293.61	2.55	0	-3154	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	677	15.59	0.57	12	0.21	1237.00	33661.00	31250	20220919	-38.30	15350	20230103	25.60	31250	-38.30	20230503	15350	25.60	20230103	31250	-38.30	20220919	15350	25.60	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
60	20230918	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19290	-10	5	-0.05	135118920	7003	50.72	19300	19550	19130	25050	13510	19300	19294.43	2.55	0	-2908	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	677	15.59	0.57	12	0.20	1237.00	33661.00	31250	20220919	-38.27	15350	20230103	25.67	31250	-38.27	20230503	15350	25.67	20230103	31250	-38.27	20220919	15350	25.67	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
61	20230918	130218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19220	-80	5	-0.41	126893250	6576	47.63	19300	19550	19130	25050	13510	19300	19296.42	2.55	0	-2683	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	675	15.54	0.57	12	0.19	1237.00	33661.00	31250	20220919	-38.50	15350	20230103	25.21	31250	-38.50	20230503	15350	25.21	20230103	31250	-38.50	20220919	15350	25.21	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
62	20230918	120215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19250	-50	5	-0.26	109862170	5690	41.21	19300	19550	19130	25050	13510	19300	19307.94	2.55	0	-2492	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	676	15.56	0.57	12	0.16	1237.00	33661.00	31250	20220919	-38.40	15350	20230103	25.41	31250	-38.40	20230503	15350	25.41	20230103	31250	-38.40	20220919	15350	25.41	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
63	20230918	110215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19290	-10	5	-0.05	99563810	5156	37.34	19300	19550	19130	25050	13510	19300	19310.28	2.55	0	-2265	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	677	15.59	0.57	12	0.15	1237.00	33661.00	31250	20220919	-38.27	15350	20230103	25.67	31250	-38.27	20230503	15350	25.67	20230103	31250	-38.27	20220919	15350	25.67	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
64	20230918	100214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19280	-20	5	-0.10	73586600	3811	27.60	19300	19550	19130	25050	13510	19300	19309.00	2.55	0	-1229	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	677	15.59	0.57	12	0.11	1237.00	33661.00	31250	20220919	-38.30	15350	20230103	25.60	31250	-38.30	20230503	15350	25.60	20230103	31250	-38.30	20220919	15350	25.60	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
65	20230918	090213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19130	-170	5	-0.88	19201510	996	7.21	19300	19370	19130	25050	13510	19300	19278.62	2.55	0	-488	20133	19716	19283	18866	18433	19925	19075	18	5750	500	13510	10	1	3510000	671	15.46	0.57	12	0.03	1237.00	33661.00	31250	20220919	-38.78	15350	20230103	24.63	31250	-38.78	20230503	15350	24.63	20230103	31250	-38.78	20220919	15350	24.63	20230103	4.50	N	007770	500	17 억		89613	N	N	0	N	00	N
66	20230915	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19300	440	2	2.33	267750360	13804	113.88	18850	19700	18850	24500	13210	18860	19396.58	2.50	0	1977	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	677	15.60	0.57	12	0.39	1237.00	33661.00	33900	20220916	-43.07	15350	20230103	25.73	31250	-38.24	20230503	15350	25.73	20230103	35150	-45.09	20220915	15350	25.73	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
67	20230915	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19390	530	2	2.81	244656440	12608	104.01	18850	19700	18850	24500	13210	18860	19404.86	2.50	0	1733	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	681	15.68	0.58	12	0.36	1237.00	33661.00	33900	20220916	-42.80	15350	20230103	26.32	31250	-37.95	20230503	15350	26.32	20230103	35150	-44.84	20220915	15350	26.32	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
68	20230915	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19450	590	2	3.13	222829410	11479	94.70	18850	19700	18850	24500	13210	18860	19411.92	2.50	0	1657	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	683	15.72	0.58	12	0.33	1237.00	33661.00	33900	20220916	-42.63	15350	20230103	26.71	31250	-37.76	20230503	15350	26.71	20230103	35150	-44.67	20220915	15350	26.71	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
69	20230915	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19420	560	2	2.97	214868350	11068	91.31	18850	19700	18850	24500	13210	18860	19413.48	2.50	0	1593	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	682	15.70	0.58	12	0.32	1237.00	33661.00	33900	20220916	-42.71	15350	20230103	26.51	31250	-37.86	20230503	15350	26.51	20230103	35150	-44.75	20220915	15350	26.51	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
70	20230915	120215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19450	590	2	3.13	164218790	8474	69.91	18850	19700	18850	24500	13210	18860	19379.14	2.50	0	1621	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	683	15.72	0.58	12	0.24	1237.00	33661.00	33900	20220916	-42.63	15350	20230103	26.71	31250	-37.76	20230503	15350	26.71	20230103	35150	-44.67	20220915	15350	26.71	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
71	20230915	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19380	520	2	2.76	143045550	7382	60.90	18850	19700	18850	24500	13210	18860	19377.61	2.50	0	1154	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	680	15.67	0.58	12	0.21	1237.00	33661.00	33900	20220916	-42.83	15350	20230103	26.25	31250	-37.98	20230503	15350	26.25	20230103	35150	-44.86	20220915	15350	26.25	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
72	20230915	100217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19520	660	2	3.50	103895980	5367	44.27	18850	19700	18850	24500	13210	18860	19358.30	2.50	0	1869	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	685	15.78	0.58	12	0.15	1237.00	33661.00	33900	20220916	-42.42	15350	20230103	27.17	31250	-37.54	20230503	15350	27.17	20230103	35150	-44.47	20220915	15350	27.17	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
73	20230915	090216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19060	200	2	1.06	8223630	434	3.58	18850	19060	18850	24500	13210	18860	18948.46	2.50	0	-21	19446	19152	18856	18562	18266	19300	18710	18	5640	500	13200	10	1	3510000	669	15.41	0.57	12	0.01	1237.00	33661.00	33900	20220916	-43.78	15350	20230103	24.17	31250	-39.01	20230503	15350	24.17	20230103	35150	-45.78	20220915	15350	24.17	20230103	4.49	N	007770	500	17 억		87645	N	N	0	N	00	N
74	20230914	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18860	190	2	1.02	224892810	11917	127.02	18560	19150	18560	24250	13070	18670	18871.60	2.39	0	3687	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	662	15.25	0.56	12	0.34	1237.00	33661.00	35150	20220915	-46.34	15350	20230103	22.87	31250	-39.65	20230503	15350	22.87	20230103	35150	-46.34	20220915	15350	22.87	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
75	20230914	150212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18930	260	2	1.39	210022370	11130	118.63	18560	19150	18560	24250	13070	18670	18869.93	2.39	0	3452	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	664	15.30	0.56	12	0.32	1237.00	33661.00	35150	20220915	-46.15	15350	20230103	23.32	31250	-39.42	20230503	15350	23.32	20230103	35150	-46.15	20220915	15350	23.32	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
76	20230914	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18870	200	2	1.07	173822540	9214	98.21	18560	19150	18560	24250	13070	18670	18865.05	2.39	0	2704	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	662	15.25	0.56	12	0.26	1237.00	33661.00	35150	20220915	-46.32	15350	20230103	22.93	31250	-39.62	20230503	15350	22.93	20230103	35150	-46.32	20220915	15350	22.93	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
77	20230914	130209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18900	230	2	1.23	167439900	8876	94.61	18560	19150	18560	24250	13070	18670	18864.34	2.39	0	2777	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	663	15.28	0.56	12	0.25	1237.00	33661.00	35150	20220915	-46.23	15350	20230103	23.13	31250	-39.52	20230503	15350	23.13	20230103	35150	-46.23	20220915	15350	23.13	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
78	20230914	120214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18940	270	2	1.45	157470490	8349	88.99	18560	19150	18560	24250	13070	18670	18861.00	2.39	0	2750	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	665	15.31	0.56	12	0.24	1237.00	33661.00	35150	20220915	-46.12	15350	20230103	23.39	31250	-39.39	20230503	15350	23.39	20230103	35150	-46.12	20220915	15350	23.39	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
79	20230914	110213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19110	440	2	2.36	137912820	7319	78.01	18560	19150	18560	24250	13070	18670	18843.12	2.39	0	2792	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	671	15.45	0.57	12	0.21	1237.00	33661.00	35150	20220915	-45.63	15350	20230103	24.50	31250	-38.85	20230503	15350	24.50	20230103	35150	-45.63	20220915	15350	24.50	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
80	20230914	100209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18830	160	2	0.86	57740640	3089	32.92	18560	18830	18560	24250	13070	18670	18692.34	2.39	0	576	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	661	15.22	0.56	12	0.09	1237.00	33661.00	35150	20220915	-46.43	15350	20230103	22.67	31250	-39.74	20230503	15350	22.67	20230103	35150	-46.43	20220915	15350	22.67	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
81	20230914	090212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18830	160	2	0.86	26069350	1402	14.94	18560	18830	18560	24250	13070	18670	18594.40	2.39	0	209	19070	18870	18770	18570	18470	18820	18520	18	5580	500	13060	10	1	3510000	661	15.22	0.56	12	0.04	1237.00	33661.00	35150	20220915	-46.43	15350	20230103	22.67	31250	-39.74	20230503	15350	22.67	20230103	35150	-46.43	20220915	15350	22.67	20230103	4.64	N	007770	500	17 억		83890	N	N	0	N	00	N
82	20230913	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18670	-290	5	-1.53	176173920	9363	57.71	18960	18970	18670	24600	13280	18960	18816.36	2.41	0	-859	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	655	15.09	0.55	12	0.27	1237.00	33661.00	35150	20220915	-46.88	15350	20230103	21.63	31250	-40.26	20230503	15350	21.63	20230103	35150	-46.88	20220915	15350	21.63	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
83	20230913	150210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18830	-130	5	-0.69	139345590	7393	45.57	18960	18970	18750	24600	13280	18960	18848.31	2.41	0	-873	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	661	15.22	0.56	12	0.21	1237.00	33661.00	35150	20220915	-46.43	15350	20230103	22.67	31250	-39.74	20230503	15350	22.67	20230103	35150	-46.43	20220915	15350	22.67	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
84	20230913	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18750	-210	5	-1.11	97817600	5192	32.00	18960	18970	18750	24600	13280	18960	18840.06	2.41	0	-972	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	658	15.16	0.56	12	0.15	1237.00	33661.00	35150	20220915	-46.66	15350	20230103	22.15	31250	-40.00	20230503	15350	22.15	20230103	35150	-46.66	20220915	15350	22.15	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
85	20230913	130208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	-160	5	-0.84	89988980	4775	29.43	18960	18970	18760	24600	13280	18960	18845.86	2.41	0	-988	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	660	15.20	0.56	12	0.14	1237.00	33661.00	35150	20220915	-46.51	15350	20230103	22.48	31250	-39.84	20230503	15350	22.48	20230103	35150	-46.51	20220915	15350	22.48	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
86	20230913	120214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18770	-190	5	-1.00	74914670	3973	24.49	18960	18970	18760	24600	13280	18960	18855.95	2.41	0	-1148	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	659	15.17	0.56	12	0.11	1237.00	33661.00	35150	20220915	-46.60	15350	20230103	22.28	31250	-39.94	20230503	15350	22.28	20230103	35150	-46.60	20220915	15350	22.28	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
87	20230913	110212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18810	-150	5	-0.79	56439010	2990	18.43	18960	18970	18800	24600	13280	18960	18875.92	2.41	0	-1015	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	660	15.21	0.56	12	0.09	1237.00	33661.00	35150	20220915	-46.49	15350	20230103	22.54	31250	-39.81	20230503	15350	22.54	20230103	35150	-46.49	20220915	15350	22.54	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
88	20230913	100210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18860	-100	5	-0.53	25059550	1326	8.17	18960	18960	18840	24600	13280	18960	18898.60	2.41	0	-89	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	662	15.25	0.56	12	0.04	1237.00	33661.00	35150	20220915	-46.34	15350	20230103	22.87	31250	-39.65	20230503	15350	22.87	20230103	35150	-46.34	20220915	15350	22.87	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
89	20230913	090210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18930	-30	5	-0.16	3014080	159	0.98	18960	18960	18930	24600	13280	18960	18956.48	2.41	0	-68	19680	19320	19080	18720	18480	19200	18600	18	5640	500	13270	10	1	3510000	664	15.30	0.56	12	0.00	1237.00	33661.00	35150	20220915	-46.15	15350	20230103	23.32	31250	-39.42	20230503	15350	23.32	20230103	35150	-46.15	20220915	15350	23.32	20230103	4.77	N	007770	500	17 억		84606	N	N	0	N	00	N
90	20230912	160209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18960	-240	5	-1.25	307898660	16205	99.88	19110	19440	18840	24950	13440	19200	19000.75	2.42	0	-70	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	665	15.33	0.56	12	0.46	1237.00	33661.00	35150	20220915	-46.06	15350	20230103	23.52	31250	-39.33	20230503	15350	23.52	20230103	35150	-46.06	20220915	15350	23.52	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
91	20230912	150211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18900	-300	5	-1.56	270147970	14209	87.58	19110	19440	18840	24950	13440	19200	19012.45	2.42	0	-21	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	663	15.28	0.56	12	0.40	1237.00	33661.00	35150	20220915	-46.23	15350	20230103	23.13	31250	-39.52	20230503	15350	23.13	20230103	35150	-46.23	20220915	15350	23.13	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
92	20230912	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18900	-300	5	-1.56	202913330	10654	65.67	19110	19440	18840	24950	13440	19200	19045.74	2.42	0	-1653	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	663	15.28	0.56	12	0.30	1237.00	33661.00	35150	20220915	-46.23	15350	20230103	23.13	31250	-39.52	20230503	15350	23.13	20230103	35150	-46.23	20220915	15350	23.13	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
93	20230912	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19070	-130	5	-0.68	139049380	7278	44.86	19110	19440	18940	24950	13440	19200	19105.44	2.42	0	-1597	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	669	15.42	0.57	12	0.21	1237.00	33661.00	35150	20220915	-45.75	15350	20230103	24.23	31250	-38.98	20230503	15350	24.23	20230103	35150	-45.75	20220915	15350	24.23	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
94	20230912	120206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19100	-100	5	-0.52	104936660	5485	33.81	19110	19440	19050	24950	13440	19200	19131.57	2.42	0	-1416	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	670	15.44	0.57	12	0.16	1237.00	33661.00	35150	20220915	-45.66	15350	20230103	24.43	31250	-38.88	20230503	15350	24.43	20230103	35150	-45.66	20220915	15350	24.43	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
95	20230912	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19200	0	3	0.00	94253030	4926	30.36	19110	19440	19050	24950	13440	19200	19133.79	2.42	0	-1414	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	674	15.52	0.57	12	0.14	1237.00	33661.00	35150	20220915	-45.38	15350	20230103	25.08	31250	-38.56	20230503	15350	25.08	20230103	35150	-45.38	20220915	15350	25.08	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
96	20230912	100209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19100	-100	5	-0.52	78949730	4125	25.43	19110	19440	19050	24950	13440	19200	19139.33	2.42	0	-1231	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	670	15.44	0.57	12	0.12	1237.00	33661.00	35150	20220915	-45.66	15350	20230103	24.43	31250	-38.88	20230503	15350	24.43	20230103	35150	-45.66	20220915	15350	24.43	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
97	20230912	090211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19190	-10	5	-0.05	9249560	484	2.98	19110	19190	19110	24950	13440	19200	19110.66	2.42	0	-59	20160	19680	19420	18940	18680	19550	18810	18	5750	500	13440	10	1	3510000	674	15.51	0.57	12	0.01	1237.00	33661.00	35150	20220915	-45.41	15350	20230103	25.02	31250	-38.59	20230503	15350	25.02	20230103	35150	-45.41	20220915	15350	25.02	20230103	4.85	N	007770	500	17 억		84845	N	N	0	N	00	N
98	20230911	160207	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19200	-190	5	-0.98	313641720	16207	132.17	19390	19900	19160	25200	13580	19390	19353.88	2.49	0	-2714	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	674	15.52	0.57	12	0.46	1237.00	33661.00	35150	20220908	-45.38	15350	20230103	25.08	31250	-38.56	20230503	15350	25.08	20230103	35150	-45.38	20220915	15350	25.08	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
99	20230911	150210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19250	-140	5	-0.72	270176320	13946	113.73	19390	19900	19160	25200	13580	19390	19373.03	2.49	0	-2768	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	676	15.56	0.57	12	0.40	1237.00	33661.00	35150	20220908	-45.23	15350	20230103	25.41	31250	-38.40	20230503	15350	25.41	20230103	35150	-45.23	20220915	15350	25.41	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
100	20230911	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19300	-90	5	-0.46	222702130	11483	93.65	19390	19900	19160	25200	13580	19390	19394.07	2.49	0	-2398	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	677	15.60	0.57	12	0.33	1237.00	33661.00	35150	20220908	-45.09	15350	20230103	25.73	31250	-38.24	20230503	15350	25.73	20230103	35150	-45.09	20220915	15350	25.73	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
101	20230911	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19320	-70	5	-0.36	189967910	9788	79.82	19390	19900	19160	25200	13580	19390	19408.25	2.49	0	-2096	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	678	15.62	0.57	12	0.28	1237.00	33661.00	35150	20220908	-45.04	15350	20230103	25.86	31250	-38.18	20230503	15350	25.86	20230103	35150	-45.04	20220915	15350	25.86	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
102	20230911	120213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19470	80	2	0.41	187216600	9646	78.67	19390	19900	19160	25200	13580	19390	19408.73	2.49	0	-1994	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	683	15.74	0.58	12	0.27	1237.00	33661.00	35150	20220908	-44.61	15350	20230103	26.84	31250	-37.70	20230503	15350	26.84	20230103	35150	-44.61	20220915	15350	26.84	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
103	20230911	110208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19390	0	3	0.00	164832930	8489	69.23	19390	19900	19160	25200	13580	19390	19417.24	2.49	0	-2381	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	681	15.68	0.58	12	0.24	1237.00	33661.00	35150	20220908	-44.84	15350	20230103	26.32	31250	-37.95	20230503	15350	26.32	20230103	35150	-44.84	20220915	15350	26.32	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
104	20230911	100206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19450	60	2	0.31	127652910	6565	53.54	19390	19900	19160	25200	13580	19390	19444.46	2.49	0	-2661	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	683	15.72	0.58	12	0.19	1237.00	33661.00	35150	20220908	-44.67	15350	20230103	26.71	31250	-37.76	20230503	15350	26.71	20230103	35150	-44.67	20220915	15350	26.71	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
105	20230911	090206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19460	70	2	0.36	6446370	332	2.71	19390	19900	19390	25200	13580	19390	19416.78	2.49	0	-71	20276	19832	19516	19072	18756	19675	18915	18	5810	500	13570	10	1	3510000	683	15.73	0.58	12	0.01	1237.00	33661.00	35150	20220908	-44.64	15350	20230103	26.78	31250	-37.73	20230503	15350	26.78	20230103	35150	-44.64	20220915	15350	26.78	20230103	4.88	N	007770	500	17 억		87559	N	N	0	N	00	N
106	20230908	160209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19390	-20	5	-0.10	229942530	11834	49.81	19410	19960	19200	25200	13590	19410	19431.64	2.52	0	-852	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	681	15.68	0.58	12	0.34	1237.00	33661.00	35150	20220908	-44.84	15350	20230103	26.32	31250	-37.95	20230503	15350	26.32	20230103	35150	-44.84	20220908	15350	26.32	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
107	20230908	150209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19400	-10	5	-0.05	194006950	9978	42.00	19410	19960	19200	25200	13590	19410	19443.47	2.52	0	-1094	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	681	15.68	0.58	12	0.28	1237.00	33661.00	35150	20220908	-44.81	15350	20230103	26.38	31250	-37.92	20230503	15350	26.38	20230103	35150	-44.81	20220908	15350	26.38	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
108	20230908	140208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19410	0	3	0.00	157488110	8090	34.05	19410	19960	19200	25200	13590	19410	19467.01	2.52	0	-1189	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	681	15.69	0.58	12	0.23	1237.00	33661.00	35150	20220908	-44.78	15350	20230103	26.45	31250	-37.89	20230503	15350	26.45	20230103	35150	-44.78	20220908	15350	26.45	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
109	20230908	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19370	-40	5	-0.21	134942600	6926	29.15	19410	19960	19200	25200	13590	19410	19483.48	2.52	0	-386	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	680	15.66	0.58	12	0.20	1237.00	33661.00	35150	20220908	-44.89	15350	20230103	26.19	31250	-38.02	20230503	15350	26.19	20230103	35150	-44.89	20220908	15350	26.19	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
110	20230908	120213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19360	-50	5	-0.26	118004160	6052	25.47	19410	19960	19200	25200	13590	19410	19498.37	2.52	0	-646	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	680	15.65	0.58	12	0.17	1237.00	33661.00	35150	20220908	-44.92	15350	20230103	26.12	31250	-38.05	20230503	15350	26.12	20230103	35150	-44.92	20220908	15350	26.12	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
111	20230908	110210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19300	-110	5	-0.57	113862060	5839	24.58	19410	19960	19200	25200	13590	19410	19500.27	2.52	0	-645	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	677	15.60	0.57	12	0.17	1237.00	33661.00	35150	20220908	-45.09	15350	20230103	25.73	31250	-38.24	20230503	15350	25.73	20230103	35150	-45.09	20220908	15350	25.73	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
112	20230908	100209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19480	70	2	0.36	74430130	3823	16.09	19410	19960	19200	25200	13590	19410	19469.04	2.52	0	239	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	684	15.75	0.58	12	0.11	1237.00	33661.00	35150	20220908	-44.58	15350	20230103	26.91	31250	-37.66	20230503	15350	26.91	20230103	35150	-44.58	20220908	15350	26.91	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
113	20230908	090213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19600	190	2	0.98	11554410	593	2.50	19410	19960	19410	25200	13590	19410	19484.67	2.52	0	-109	20476	19942	19666	19132	18856	19805	18995	18	5790	500	13580	10	1	3510000	688	15.84	0.58	12	0.02	1237.00	33661.00	35150	20220908	-44.24	15350	20230103	27.69	31250	-37.28	20230503	15350	27.69	20230103	35150	-44.24	20220908	15350	27.69	20230103	4.82	N	007770	500	17 억		88411	N	N	0	N	00	N
114	20230907	160209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19410	-580	5	-2.90	466145970	23609	110.44	19900	20200	19390	25950	14000	19990	19744.52	2.58	0	-2012	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	681	15.69	0.58	12	0.67	1237.00	33661.00	35150	20220908	-44.78	15350	20230103	26.45	31250	-37.89	20230503	15350	26.45	20230103	35150	-44.78	20220908	15350	26.45	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
115	20230907	150208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19390	-600	5	-3.00	440777680	22303	104.33	19900	20200	19390	25950	14000	19990	19763.16	2.58	0	-2140	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	681	15.68	0.58	12	0.64	1237.00	33661.00	35150	20220908	-44.84	15350	20230103	26.32	31250	-37.95	20230503	15350	26.32	20230103	35150	-44.84	20220908	15350	26.32	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
116	20230907	140208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19800	-190	5	-0.95	309181420	15592	72.93	19900	20200	19690	25950	14000	19990	19829.49	2.58	0	-344	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	695	16.01	0.59	12	0.44	1237.00	33661.00	35150	20220908	-43.67	15350	20230103	28.99	31250	-36.64	20230503	15350	28.99	20230103	35150	-43.67	20220908	15350	28.99	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
117	20230907	130209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19840	-150	5	-0.75	262911390	13253	61.99	19900	20200	19690	25950	14000	19990	19837.88	2.58	0	-95	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	696	16.04	0.59	12	0.38	1237.00	33661.00	35150	20220908	-43.56	15350	20230103	29.25	31250	-36.51	20230503	15350	29.25	20230103	35150	-43.56	20220908	15350	29.25	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
118	20230907	120211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19850	-140	5	-0.70	257245170	12967	60.66	19900	20200	19690	25950	14000	19990	19838.45	2.58	0	-54	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	697	16.05	0.59	12	0.37	1237.00	33661.00	35150	20220908	-43.53	15350	20230103	29.32	31250	-36.48	20230503	15350	29.32	20230103	35150	-43.53	20220908	15350	29.32	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
119	20230907	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19830	-160	5	-0.80	246992020	12449	58.23	19900	20200	19690	25950	14000	19990	19840.31	2.58	0	-54	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	696	16.03	0.59	12	0.35	1237.00	33661.00	35150	20220908	-43.58	15350	20230103	29.19	31250	-36.54	20230503	15350	29.19	20230103	35150	-43.58	20220908	15350	29.19	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
120	20230907	100208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19890	-100	5	-0.50	174165750	8762	40.99	19900	20200	19750	25950	14000	19990	19877.40	2.58	0	-524	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	698	16.08	0.59	12	0.25	1237.00	33661.00	35150	20220908	-43.41	15350	20230103	29.58	31250	-36.35	20230503	15350	29.58	20230103	35150	-43.41	20220908	15350	29.58	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
121	20230907	090209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19970	-20	5	-0.10	10090350	507	2.37	19900	19970	19900	25950	14000	19990	19902.07	2.58	0	-56	20583	20286	20103	19806	19623	20195	19715	18	5960	500	13990	10	1	3510000	701	16.14	0.59	12	0.01	1237.00	33661.00	35150	20220908	-43.19	15350	20230103	30.10	31250	-36.10	20230503	15350	30.10	20230103	35150	-43.19	20220908	15350	30.10	20230103	4.94	N	007770	500	17 억		90423	N	N	0	N	00	N
122	20230906	160207	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19990	-360	5	-1.77	425581070	21216	188.00	20400	20400	19920	26450	14250	20350	20059.45	2.59	0	-485	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	10	1	3510000	702	16.16	0.59	12	0.60	1237.00	33661.00	35150	20220908	-43.13	15350	20230103	30.23	31250	-36.03	20230503	15350	30.23	20230103	35150	-43.13	20220908	15350	30.23	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
123	20230906	150206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19990	-360	5	-1.77	408089760	20341	180.25	20400	20400	19920	26450	14250	20350	20062.42	2.59	0	-485	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	10	1	3510000	702	16.16	0.59	12	0.58	1237.00	33661.00	35150	20220908	-43.13	15350	20230103	30.23	31250	-36.03	20230503	15350	30.23	20230103	35150	-43.13	20220908	15350	30.23	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
124	20230906	140208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20000	-350	5	-1.72	380188570	18946	167.89	20400	20400	19920	26450	14250	20350	20066.96	2.59	0	-51	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	50	1	3510000	702	16.17	0.59	12	0.54	1237.00	33661.00	35150	20220908	-43.10	15350	20230103	30.29	31250	-36.00	20230503	15350	30.29	20230103	35150	-43.10	20220908	15350	30.29	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
125	20230906	130209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19980	-370	5	-1.82	358979120	17886	158.49	20400	20400	19920	26450	14250	20350	20070.40	2.59	0	-65	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	10	1	3510000	701	16.15	0.59	12	0.51	1237.00	33661.00	35150	20220908	-43.16	15350	20230103	30.16	31250	-36.06	20230503	15350	30.16	20230103	35150	-43.16	20220908	15350	30.16	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
126	20230906	120211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19970	-380	5	-1.87	324916280	16183	143.40	20400	20400	19920	26450	14250	20350	20077.63	2.59	0	483	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	10	1	3510000	701	16.14	0.59	12	0.46	1237.00	33661.00	35150	20220908	-43.19	15350	20230103	30.10	31250	-36.10	20230503	15350	30.10	20230103	35150	-43.19	20220908	15350	30.10	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
127	20230906	110208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-250	5	-1.23	206680350	10266	90.97	20400	20400	20000	26450	14250	20350	20132.51	2.59	0	1719	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	50	1	3510000	706	16.25	0.60	12	0.29	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
128	20230906	100205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-200	5	-0.98	148730200	7380	65.40	20400	20400	20000	26450	14250	20350	20153.14	2.59	0	1351	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	50	1	3510000	707	16.29	0.60	12	0.21	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
129	20230906	090207	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	0	3	0.00	5238200	257	2.28	20400	20400	20350	26450	14250	20350	20382.10	2.59	0	-242	20916	20632	20366	20082	19816	20775	20225	18	6100	500	14240	50	1	3510000	714	16.45	0.60	12	0.01	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	5.04	N	007770	500	17 억		90812	N	N	0	N	00	N
130	20230905	160206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	50	2	0.25	227870700	11228	52.65	20200	20650	20100	26350	14250	20300	20294.86	2.56	0	859	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	714	16.45	0.60	12	0.32	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
131	20230905	150214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-50	5	-0.25	217558050	10719	50.26	20200	20650	20100	26350	14250	20300	20296.49	2.56	0	726	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	711	16.37	0.60	12	0.31	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
132	20230905	140208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	50	2	0.25	202745650	9990	46.84	20200	20650	20100	26350	14250	20300	20294.86	2.56	0	726	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	714	16.45	0.60	12	0.28	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
133	20230905	130200	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-100	5	-0.49	160779500	7915	37.11	20200	20650	20200	26350	14250	20300	20313.27	2.56	0	660	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	709	16.33	0.60	12	0.23	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
134	20230905	120208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	100	2	0.49	118865800	5845	27.41	20200	20650	20200	26350	14250	20300	20336.32	2.56	0	660	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	716	16.49	0.61	12	0.17	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
135	20230905	110208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	50	2	0.25	99583500	4901	22.98	20200	20650	20200	26350	14250	20300	20319.02	2.56	0	667	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	714	16.45	0.60	12	0.14	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
136	20230905	100206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	0	3	0.00	56611250	2784	13.05	20200	20650	20200	26350	14250	20300	20334.50	2.56	0	420	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	713	16.41	0.60	12	0.08	1237.00	33661.00	35150	20220908	-42.25	15350	20230103	32.25	31250	-35.04	20230503	15350	32.25	20230103	35150	-42.25	20220908	15350	32.25	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
137	20230905	090204	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	100	2	0.49	8102650	400	1.88	20200	20450	20200	26350	14250	20300	20256.62	2.56	0	-8	21466	20882	20516	19932	19566	20700	19750	18	6050	500	14210	50	1	3510000	716	16.49	0.61	12	0.01	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	5.04	N	007770	500	17 억		89953	N	N	0	N	00	N
138	20230904	160205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-400	5	-1.93	434816550	21248	75.05	20600	21100	20150	26900	14500	20700	20464.71	2.49	0	2636	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	713	16.41	0.60	12	0.61	1237.00	33661.00	35150	20220908	-42.25	15350	20230103	32.25	31250	-35.04	20230503	15350	32.25	20230103	35150	-42.25	20220908	15350	32.25	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
139	20230904	150202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-200	5	-0.97	361652150	17654	62.36	20600	21100	20150	26900	14500	20700	20485.56	2.49	0	1390	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	720	16.57	0.61	12	0.50	1237.00	33661.00	35150	20220908	-41.68	15350	20230103	33.55	31250	-34.40	20230503	15350	33.55	20230103	35150	-41.68	20220908	15350	33.55	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
140	20230904	140204	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-100	5	-0.48	316515650	15452	54.58	20600	21100	20150	26900	14500	20700	20483.80	2.49	0	774	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	723	16.65	0.61	12	0.44	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
141	20230904	130206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-50	5	-0.24	298497200	14577	51.49	20600	21100	20150	26900	14500	20700	20477.27	2.49	0	654	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	725	16.69	0.61	12	0.42	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
142	20230904	120202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	100	2	0.48	271264750	13258	46.83	20600	21100	20150	26900	14500	20700	20460.46	2.49	0	479	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	730	16.81	0.62	12	0.38	1237.00	33661.00	35150	20220908	-40.83	15350	20230103	35.50	31250	-33.44	20230503	15350	35.50	20230103	35150	-40.83	20220908	15350	35.50	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
143	20230904	110200	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-350	5	-1.69	190054200	9328	32.95	20600	20800	20150	26900	14500	20700	20374.59	2.49	0	830	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	714	16.45	0.60	12	0.27	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
144	20230904	100158	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-250	5	-1.21	83851950	4096	14.47	20600	20800	20300	26900	14500	20700	20471.67	2.49	0	400	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	718	16.53	0.61	12	0.12	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
145	20230904	090202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-100	5	-0.48	11700800	568	2.01	20600	20600	20600	26900	14500	20700	20600.00	2.49	0	24	21300	21000	20750	20450	20200	21150	20600	18	6200	500	14490	50	1	3510000	723	16.65	0.61	12	0.02	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	4.98	N	007770	500	17 억		87317	N	N	0	N	00	N
146	20230901	160202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-150	5	-0.72	581269850	28136	93.35	20650	21050	20500	27100	14600	20850	20658.95	2.47	0	558	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	727	16.73	0.61	12	0.80	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
147	20230901	150203	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-150	5	-0.72	515944950	24979	82.88	20650	21050	20500	27100	14600	20850	20654.76	2.47	0	102	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	727	16.73	0.61	12	0.71	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
148	20230901	140202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-50	5	-0.24	439293800	21263	70.55	20650	21050	20500	27100	14600	20850	20659.56	2.47	0	114	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	730	16.81	0.62	12	0.61	1237.00	33661.00	35150	20220908	-40.83	15350	20230103	35.50	31250	-33.44	20230503	15350	35.50	20230103	35150	-40.83	20220908	15350	35.50	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
149	20230901	130202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-200	5	-0.96	378609900	18318	60.78	20650	21050	20500	27100	14600	20850	20668.24	2.47	0	127	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	725	16.69	0.61	12	0.52	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
150	20230901	120201	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-200	5	-0.96	327947400	15855	52.60	20650	21050	20500	27100	14600	20850	20683.64	2.47	0	-5	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	725	16.69	0.61	12	0.45	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
151	20230901	110201	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-150	5	-0.72	258236150	12467	41.36	20650	21050	20550	27100	14600	20850	20713.03	2.47	0	436	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	727	16.73	0.61	12	0.36	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
152	20230901	100201	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	150	2	0.72	201619800	9727	32.27	20650	21050	20550	27100	14600	20850	20727.22	2.47	0	1614	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	737	16.98	0.62	12	0.28	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N
153	20230901	090159	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-150	5	-0.72	14923400	722	2.40	20650	20950	20650	27100	14600	20850	20656.10	2.47	0	22	21916	21382	21016	20482	20116	21650	20750	18	6250	500	14590	50	1	3510000	727	16.73	0.61	12	0.02	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	4.99	N	007770	500	17 억		86741	N	N	0	N	00	N