KissMeData/101240/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	160736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5000	120	2	2.46	119407705	24412	41.86	4840	5000	4770	6340	3420	4880	4890.21	2.08	0	3830	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	10	1	10138184	507	9.42	0.69	12	0.24	531.00	7232.00	10300	20230503	-51.46	4770	20230927	4.82	10300	-51.46	20230503	4770	4.82	20230927	10300	-51.46	20230503	4770	4.82	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
3	20230927	150743	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4980	100	2	2.05	112063350	22942	39.34	4840	4980	4770	6340	3420	4880	4884.64	2.08	0	3823	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	505	9.38	0.69	12	0.23	531.00	7232.00	10300	20230503	-51.65	4770	20230927	4.40	10300	-51.65	20230503	4770	4.40	20230927	10300	-51.65	20230503	4770	4.40	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
4	20230927	140742	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4920	40	2	0.82	94956325	19484	33.41	4840	4960	4770	6340	3420	4880	4873.55	2.08	0	3777	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	499	9.27	0.68	12	0.19	531.00	7232.00	10300	20230503	-52.23	4770	20230927	3.14	10300	-52.23	20230503	4770	3.14	20230927	10300	-52.23	20230503	4770	3.14	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
5	20230927	130734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4910	30	2	0.61	82396075	16930	29.03	4840	4960	4770	6340	3420	4880	4866.87	2.08	0	2768	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	498	9.25	0.68	12	0.17	531.00	7232.00	10300	20230503	-52.33	4770	20230927	2.94	10300	-52.33	20230503	4770	2.94	20230927	10300	-52.33	20230503	4770	2.94	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
6	20230927	120732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4905	25	2	0.51	64809265	13332	22.86	4840	4960	4770	6340	3420	4880	4861.18	2.08	0	2327	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	497	9.24	0.68	12	0.13	531.00	7232.00	10300	20230503	-52.38	4770	20230927	2.83	10300	-52.38	20230503	4770	2.83	20230927	10300	-52.38	20230503	4770	2.83	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
7	20230927	110740	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4915	35	2	0.72	55318295	11391	19.53	4840	4960	4770	6340	3420	4880	4856.32	2.08	0	1807	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	498	9.26	0.68	12	0.11	531.00	7232.00	10300	20230503	-52.28	4770	20230927	3.04	10300	-52.28	20230503	4770	3.04	20230927	10300	-52.28	20230503	4770	3.04	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
8	20230927	100735	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4860	-20	5	-0.41	50450880	10397	17.83	4840	4960	4770	6340	3420	4880	4852.45	2.08	0	1097	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	493	9.15	0.67	12	0.10	531.00	7232.00	10300	20230503	-52.82	4770	20230927	1.89	10300	-52.82	20230503	4770	1.89	20230927	10300	-52.82	20230503	4770	1.89	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
9	20230927	090747	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4865	-15	5	-0.31	31346610	6485	11.12	4840	4865	4770	6340	3420	4880	4833.71	2.08	0	2888	5076	4977	4901	4802	4726	4940	4765	51	1460	500	3020	5	1	10138184	493	9.16	0.67	12	0.06	531.00	7232.00	10300	20230503	-52.77	4770	20230927	1.99	10300	-52.77	20230503	4770	1.99	20230927	10300	-52.77	20230503	4770	1.99	20230927	7.66	N	101240	500	50 억		211326	N	N	0	N	00	N
10	20230926	160734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4880	-75	5	-1.51	283677570	57965	92.87	4930	5000	4825	6440	3470	4955	4894.01	1.98	0	10668	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	495	9.19	0.67	12	0.57	531.00	7232.00	10300	20230503	-52.62	4825	20230926	1.14	10300	-52.62	20230503	4825	1.14	20230926	10300	-52.62	20230503	4825	1.14	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
11	20230926	150734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4880	-75	5	-1.51	255661155	52230	83.68	4930	5000	4825	6440	3470	4955	4894.91	1.98	0	8981	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	495	9.19	0.67	12	0.52	531.00	7232.00	10300	20230503	-52.62	4825	20230926	1.14	10300	-52.62	20230503	4825	1.14	20230926	10300	-52.62	20230503	4825	1.14	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
12	20230926	140727	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4895	-60	5	-1.21	221057510	45140	72.32	4930	5000	4825	6440	3470	4955	4897.15	1.98	0	5670	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	496	9.22	0.68	12	0.45	531.00	7232.00	10300	20230503	-52.48	4825	20230926	1.45	10300	-52.48	20230503	4825	1.45	20230926	10300	-52.48	20230503	4825	1.45	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
13	20230926	130731	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4890	-65	5	-1.31	211900975	43265	69.32	4930	5000	4825	6440	3470	4955	4897.75	1.98	0	5501	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	496	9.21	0.68	12	0.43	531.00	7232.00	10300	20230503	-52.52	4825	20230926	1.35	10300	-52.52	20230503	4825	1.35	20230926	10300	-52.52	20230503	4825	1.35	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
14	20230926	120734	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4890	-65	5	-1.31	203434570	41535	66.55	4930	5000	4825	6440	3470	4955	4897.91	1.98	0	5000	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	496	9.21	0.68	12	0.41	531.00	7232.00	10300	20230503	-52.52	4825	20230926	1.35	10300	-52.52	20230503	4825	1.35	20230926	10300	-52.52	20230503	4825	1.35	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
15	20230926	110733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4885	-70	5	-1.41	150135125	30573	48.98	4930	5000	4845	6440	3470	4955	4910.71	1.98	0	3719	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	495	9.20	0.68	12	0.30	531.00	7232.00	10300	20230503	-52.57	4845	20230926	0.83	10300	-52.57	20230503	4845	0.83	20230926	10300	-52.57	20230503	4845	0.83	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
16	20230926	100732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4950	-5	5	-0.10	58837405	11907	19.08	4930	5000	4925	6440	3470	4955	4941.41	1.98	0	-3176	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	502	9.32	0.68	12	0.12	531.00	7232.00	10300	20230503	-51.94	4925	20230926	0.51	10300	-51.94	20230503	4925	0.51	20230926	10300	-51.94	20230503	4925	0.51	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
17	20230926	090733	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4990	35	2	0.71	19631125	3979	6.37	4930	5000	4930	6440	3470	4955	4933.68	1.98	0	-414	5228	5091	5023	4886	4818	5057	4852	51	1485	500	3070	5	1	10138184	506	9.40	0.69	12	0.04	531.00	7232.00	10300	20230503	-51.55	4930	20230926	1.22	10300	-51.55	20230503	4930	1.22	20230926	10300	-51.55	20230503	4930	1.22	20230926	7.62	N	101240	500	50 억		200950	N	N	0	N	00	N
18	20230925	160732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4955	-115	5	-2.27	312609630	62240	97.18	5060	5160	4955	6590	3550	5070	5022.65	1.91	0	8194	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	5	1	10138184	502	9.33	0.69	12	0.61	531.00	7232.00	10300	20230503	-51.89	4955	20230925	0.00	10300	-51.89	20230503	4955	0.00	20230925	10300	-51.89	20230503	4955	0.00	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
19	20230925	150736	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	4990	-80	5	-1.58	278417040	55352	86.43	5060	5160	4965	6590	3550	5070	5029.94	1.91	0	7047	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	5	1	10138184	506	9.40	0.69	12	0.55	531.00	7232.00	10300	20230503	-51.55	4965	20230925	0.50	10300	-51.55	20230503	4965	0.50	20230925	10300	-51.55	20230503	4965	0.50	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
20	20230925	140722	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5030	-40	5	-0.79	212353710	42085	65.71	5060	5160	4985	6590	3550	5070	5045.83	1.91	0	7615	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.42	531.00	7232.00	10300	20230503	-51.17	4985	20230925	0.90	10300	-51.17	20230503	4985	0.90	20230925	10300	-51.17	20230503	4985	0.90	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
21	20230925	130727	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5030	-40	5	-0.79	181816920	35977	56.18	5060	5160	5000	6590	3550	5070	5053.70	1.91	0	7343	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.35	531.00	7232.00	10300	20230503	-51.17	5000	20230925	0.60	10300	-51.17	20230503	5000	0.60	20230925	10300	-51.17	20230503	5000	0.60	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
22	20230925	120732	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5030	-40	5	-0.79	175077110	34635	54.08	5060	5160	5000	6590	3550	5070	5054.92	1.91	0	8196	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	510	9.47	0.70	12	0.34	531.00	7232.00	10300	20230503	-51.17	5000	20230925	0.60	10300	-51.17	20230503	5000	0.60	20230925	10300	-51.17	20230503	5000	0.60	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
23	20230925	110726	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5010	-60	5	-1.18	160190740	31667	49.45	5060	5160	5000	6590	3550	5070	5058.60	1.91	0	7781	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	508	9.44	0.69	12	0.31	531.00	7232.00	10300	20230503	-51.36	5000	20230925	0.20	10300	-51.36	20230503	5000	0.20	20230925	10300	-51.36	20230503	5000	0.20	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
24	20230925	100730	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5160	90	2	1.78	137986710	27291	42.61	5060	5160	5000	6590	3550	5070	5056.13	1.91	0	8294	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	523	9.72	0.71	12	0.27	531.00	7232.00	10300	20230503	-49.90	5000	20230925	3.20	10300	-49.90	20230503	5000	3.20	20230925	10300	-49.90	20230503	5000	3.20	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
25	20230925	090727	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5070	0	3	0.00	10266120	2027	3.17	5060	5110	5050	6590	3550	5070	5064.69	1.91	0	790	5296	5182	5126	5012	4956	5155	4985	51	1520	500	3140	10	1	10138184	514	9.55	0.70	12	0.02	531.00	7232.00	10300	20230503	-50.78	5050	20230925	0.40	10300	-50.78	20230503	5050	0.40	20230925	10300	-50.78	20230503	5050	0.40	20230925	7.61	N	101240	500	50 억		193437	N	N	0	N	00	N
26	20230922	160753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5070	-190	5	-3.61	319594750	62374	78.26	5240	5240	5070	6830	3690	5260	5124.08	1.91	0	-795	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	514	9.55	0.70	12	0.62	531.00	7232.00	10300	20230503	-50.78	5070	20230922	0.00	10300	-50.78	20230503	5070	0.00	20230922	10300	-50.78	20230503	5070	0.00	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
27	20230922	150749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5070	-190	5	-3.61	282202860	55018	69.03	5240	5240	5070	6830	3690	5260	5129.28	1.91	0	-3000	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	514	9.55	0.70	12	0.54	531.00	7232.00	10300	20230503	-50.78	5070	20230922	0.00	10300	-50.78	20230503	5070	0.00	20230922	10300	-50.78	20230503	5070	0.00	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
28	20230922	140749	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5150	-110	5	-2.09	153273610	29755	37.33	5240	5240	5100	6830	3690	5260	5151.19	1.91	0	-5285	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	522	9.70	0.71	12	0.29	531.00	7232.00	10300	20230503	-50.00	5100	20230922	0.98	10300	-50.00	20230503	5100	0.98	20230922	10300	-50.00	20230503	5100	0.98	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
29	20230922	130703	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5180	-80	5	-1.52	113826250	22071	27.69	5240	5240	5100	6830	3690	5260	5157.28	1.91	0	-5265	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	525	9.76	0.72	12	0.22	531.00	7232.00	10300	20230503	-49.71	5100	20230922	1.57	10300	-49.71	20230503	5100	1.57	20230922	10300	-49.71	20230503	5100	1.57	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
30	20230922	120701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5190	-70	5	-1.33	79159540	15353	19.26	5240	5240	5100	6830	3690	5260	5155.97	1.91	0	-2952	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	526	9.77	0.72	12	0.15	531.00	7232.00	10300	20230503	-49.61	5100	20230922	1.76	10300	-49.61	20230503	5100	1.76	20230922	10300	-49.61	20230503	5100	1.76	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
31	20230922	110657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5220	-40	5	-0.76	75858180	14718	18.47	5240	5240	5100	6830	3690	5260	5154.11	1.91	0	-2992	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	529	9.83	0.72	12	0.15	531.00	7232.00	10300	20230503	-49.32	5100	20230922	2.35	10300	-49.32	20230503	5100	2.35	20230922	10300	-49.32	20230503	5100	2.35	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
32	20230922	100659	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5150	-110	5	-2.09	43864020	8506	10.67	5240	5240	5110	6830	3690	5260	5156.83	1.91	0	-4102	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	522	9.70	0.71	12	0.08	531.00	7232.00	10300	20230503	-50.00	5110	20230922	0.78	10300	-50.00	20230503	5110	0.78	20230922	10300	-50.00	20230503	5110	0.78	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
33	20230922	090654	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5190	-70	5	-1.33	13964250	2703	3.39	5240	5240	5150	6830	3690	5260	5166.20	1.91	0	-2243	5493	5376	5273	5156	5053	5325	5105	51	1570	500	3260	10	1	10138184	526	9.77	0.72	12	0.03	531.00	7232.00	10300	20230503	-49.61	5150	20230922	0.78	10300	-49.61	20230503	5150	0.78	20230922	10300	-49.61	20230503	5150	0.78	20230922	7.50	N	101240	500	50 억		193823	N	N	0	N	00	N
34	20230921	160701	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5260	-130	5	-2.41	417480670	79586	101.59	5380	5390	5170	7000	3780	5390	5245.65	2.04	0	-12021	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	533	9.91	0.73	12	0.79	531.00	7232.00	10300	20230503	-48.93	5170	20230921	1.74	10300	-48.93	20230503	5170	1.74	20230921	10300	-48.93	20230503	5170	1.74	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
35	20230921	150650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5200	-190	5	-3.53	405435610	77282	98.65	5380	5390	5170	7000	3780	5390	5246.18	2.04	0	-11919	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	527	9.79	0.72	12	0.76	531.00	7232.00	10300	20230503	-49.51	5170	20230921	0.58	10300	-49.51	20230503	5170	0.58	20230921	10300	-49.51	20230503	5170	0.58	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
36	20230921	140656	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5260	-130	5	-2.41	379037740	72216	92.18	5380	5390	5170	7000	3780	5390	5248.67	2.04	0	-10204	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	533	9.91	0.73	12	0.71	531.00	7232.00	10300	20230503	-48.93	5170	20230921	1.74	10300	-48.93	20230503	5170	1.74	20230921	10300	-48.93	20230503	5170	1.74	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
37	20230921	130650	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5200	-190	5	-3.53	318169120	60520	77.25	5380	5390	5180	7000	3780	5390	5257.26	2.04	0	-13768	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	527	9.79	0.72	12	0.60	531.00	7232.00	10300	20230503	-49.51	5180	20230921	0.39	10300	-49.51	20230503	5180	0.39	20230921	10300	-49.51	20230503	5180	0.39	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
38	20230921	120645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5230	-160	5	-2.97	239970910	45500	58.08	5380	5390	5230	7000	3780	5390	5274.09	2.04	0	-11244	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	530	9.85	0.72	12	0.45	531.00	7232.00	10300	20230503	-49.22	5230	20230921	0.00	10300	-49.22	20230503	5230	0.00	20230921	10300	-49.22	20230503	5230	0.00	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
39	20230921	110702	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5250	-140	5	-2.60	187933100	35570	45.41	5380	5390	5240	7000	3780	5390	5283.47	2.04	0	-9498	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	532	9.89	0.73	12	0.35	531.00	7232.00	10300	20230503	-49.03	5240	20230921	0.19	10300	-49.03	20230503	5240	0.19	20230921	10300	-49.03	20230503	5240	0.19	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
40	20230921	100649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5320	-70	5	-1.30	69995410	13145	16.78	5380	5390	5290	7000	3780	5390	5324.87	2.04	0	-8569	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	539	10.02	0.74	12	0.13	531.00	7232.00	10300	20230503	-48.35	5290	20230921	0.57	10300	-48.35	20230503	5290	0.57	20230921	10300	-48.35	20230503	5290	0.57	20230921	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
41	20230921	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	-40	5	-0.74	7352230	1372	1.75	5380	5380	5330	7000	3780	5390	5358.77	2.04	0	-628	5556	5472	5386	5302	5216	5430	5260	51	1610	500	3340	10	1	10138184	542	10.08	0.74	12	0.01	531.00	7232.00	10300	20230503	-48.06	5300	20230920	0.94	10300	-48.06	20230503	5300	0.94	20230920	10300	-48.06	20230503	5300	0.94	20230920	7.32	N	101240	500	50 억		206919	N	N	0	N	00	N
42	20230920	160657	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5390	-70	5	-1.28	418805780	78184	64.03	5460	5470	5300	7090	3830	5460	5356.67	2.30	0	-26894	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	546	10.15	0.75	12	0.77	531.00	7232.00	10300	20230503	-47.67	5300	20230920	1.70	10300	-47.67	20230503	5300	1.70	20230920	10300	-47.67	20230503	5300	1.70	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
43	20230920	150639	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5350	-110	5	-2.01	401310400	74929	61.36	5460	5470	5300	7090	3830	5460	5355.88	2.30	0	-26135	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	542	10.08	0.74	12	0.74	531.00	7232.00	10300	20230503	-48.06	5300	20230920	0.94	10300	-48.06	20230503	5300	0.94	20230920	10300	-48.06	20230503	5300	0.94	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
44	20230920	140649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5330	-130	5	-2.38	377006920	70371	57.63	5460	5470	5300	7090	3830	5460	5357.42	2.30	0	-23991	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	540	10.04	0.74	12	0.69	531.00	7232.00	10300	20230503	-48.25	5300	20230920	0.57	10300	-48.25	20230503	5300	0.57	20230920	10300	-48.25	20230503	5300	0.57	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
45	20230920	130645	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5330	-130	5	-2.38	330220680	61603	50.45	5460	5470	5300	7090	3830	5460	5360.46	2.30	0	-20028	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	540	10.04	0.74	12	0.61	531.00	7232.00	10300	20230503	-48.25	5300	20230920	0.57	10300	-48.25	20230503	5300	0.57	20230920	10300	-48.25	20230503	5300	0.57	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
46	20230920	120642	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5340	-120	5	-2.20	239818120	44599	36.52	5460	5470	5330	7090	3830	5460	5377.21	2.30	0	-13419	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	541	10.06	0.74	12	0.44	531.00	7232.00	10300	20230503	-48.16	5330	20230920	0.19	10300	-48.16	20230503	5330	0.19	20230920	10300	-48.16	20230503	5330	0.19	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
47	20230920	110649	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5380	-80	5	-1.47	135058930	25028	20.50	5460	5470	5360	7090	3830	5460	5396.31	2.30	0	-7419	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	545	10.13	0.74	12	0.25	531.00	7232.00	10300	20230503	-47.77	5360	20230920	0.37	10300	-47.77	20230503	5360	0.37	20230920	10300	-47.77	20230503	5360	0.37	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
48	20230920	100634	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5390	-70	5	-1.28	99860220	18506	15.16	5460	5470	5360	7090	3830	5460	5396.10	2.30	0	-5635	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	546	10.15	0.75	12	0.18	531.00	7232.00	10300	20230503	-47.67	5360	20230920	0.56	10300	-47.67	20230503	5360	0.56	20230920	10300	-47.67	20230503	5360	0.56	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
49	20230920	090644	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5440	-20	5	-0.37	13699310	2527	2.07	5460	5460	5390	7090	3830	5460	5421.18	2.30	0	-1793	5680	5570	5480	5370	5280	5525	5325	51	1630	500	3380	10	1	10138184	552	10.24	0.75	12	0.02	531.00	7232.00	10300	20230503	-47.18	5390	20230920	0.93	10300	-47.18	20230503	5390	0.93	20230920	10300	-47.18	20230503	5390	0.93	20230920	7.27	N	101240	500	50 억		232900	N	N	0	N	00	N
50	20230919	160640	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	5460	-140	5	-2.50	665972960	122047	175.14	5590	5590	5390	7280	3920	5600	5456.69	2.71	0	-41087	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	554	10.28	0.75	12	1.20	531.00	7232.00	10300	20230503	-46.99	5390	20230919	1.30	10300	-46.99	20230503	5390	1.30	20230919	10300	-46.99	20230503	5390	1.30	20230919	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
51	20230919	150642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-180	5	-3.21	516309880	94395	135.46	5590	5590	5410	7280	3920	5600	5469.67	2.71	0	-37036	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	549	10.21	0.75	12	0.93	531.00	7232.00	10300	20230503	-47.38	5390	20230427	0.56	10300	-47.38	20230503	5390	0.56	20230427	10300	-47.38	20230503	5390	0.56	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
52	20230919	140640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5450	-150	5	-2.68	385303250	70225	100.78	5590	5590	5420	7280	3920	5600	5486.69	2.71	0	-28925	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	553	10.26	0.75	12	0.69	531.00	7232.00	10300	20230503	-47.09	5390	20230427	1.11	10300	-47.09	20230503	5390	1.11	20230427	10300	-47.09	20230503	5390	1.11	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
53	20230919	130629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-120	5	-2.14	305967540	55666	79.88	5590	5590	5450	7280	3920	5600	5496.49	2.71	0	-18165	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	556	10.32	0.76	12	0.55	531.00	7232.00	10300	20230503	-46.80	5390	20230427	1.67	10300	-46.80	20230503	5390	1.67	20230427	10300	-46.80	20230503	5390	1.67	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
54	20230919	120646	57	100.00	KOSDAQ		화학	N	N	N	N		N	5490	-110	5	-1.96	270357070	49158	70.54	5590	5590	5450	7280	3920	5600	5499.76	2.71	0	-14657	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	557	10.34	0.76	12	0.48	531.00	7232.00	10300	20230503	-46.70	5390	20230427	1.86	10300	-46.70	20230503	5390	1.86	20230427	10300	-46.70	20230503	5390	1.86	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
55	20230919	110647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-120	5	-2.14	226818140	41198	59.12	5590	5590	5450	7280	3920	5600	5505.56	2.71	0	-9683	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	556	10.32	0.76	12	0.41	531.00	7232.00	10300	20230503	-46.80	5390	20230427	1.67	10300	-46.80	20230503	5390	1.67	20230427	10300	-46.80	20230503	5390	1.67	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
56	20230919	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-120	5	-2.14	163276800	29577	42.44	5590	5590	5480	7280	3920	5600	5520.39	2.71	0	-4033	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	556	10.32	0.76	12	0.29	531.00	7232.00	10300	20230503	-46.80	5390	20230427	1.67	10300	-46.80	20230503	5390	1.67	20230427	10300	-46.80	20230503	5390	1.67	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
57	20230919	090637	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-60	5	-1.07	26310510	4735	6.79	5590	5590	5540	7280	3920	5600	5556.59	2.71	0	1270	5680	5640	5590	5550	5500	5645	5555	51	1680	500	3470	10	1	10138184	562	10.43	0.77	12	0.05	531.00	7232.00	10300	20230503	-46.21	5390	20230427	2.78	10300	-46.21	20230503	5390	2.78	20230427	10300	-46.21	20230503	5390	2.78	20230427	7.18	N	101240	500	50 억		274511	N	N	0	N	00	N
58	20230918	160642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-20	5	-0.36	388238840	69642	15.29	5600	5630	5540	7300	3940	5620	5574.69	2.58	0	14032	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	568	10.55	0.77	12	0.69	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
59	20230918	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-20	5	-0.36	362359240	65014	14.27	5600	5630	5540	7300	3940	5620	5573.54	2.58	0	13627	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	568	10.55	0.77	12	0.64	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
60	20230918	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-60	5	-1.07	331437590	59465	13.05	5600	5630	5540	7300	3940	5620	5573.63	2.58	0	13593	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	564	10.47	0.77	12	0.59	531.00	7232.00	10300	20230503	-46.02	5390	20230427	3.15	10300	-46.02	20230503	5390	3.15	20230427	10300	-46.02	20230503	5390	3.15	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
61	20230918	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-50	5	-0.89	290305890	52076	11.43	5600	5630	5540	7300	3940	5620	5574.63	2.58	0	14845	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	565	10.49	0.77	12	0.51	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
62	20230918	120642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-30	5	-0.53	269039850	48261	10.59	5600	5630	5540	7300	3940	5620	5574.66	2.58	0	14729	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	567	10.53	0.77	12	0.48	531.00	7232.00	10300	20230503	-45.73	5390	20230427	3.71	10300	-45.73	20230503	5390	3.71	20230427	10300	-45.73	20230503	5390	3.71	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
63	20230918	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	0	3	0.00	251873320	45194	9.92	5600	5620	5540	7300	3940	5620	5573.13	2.58	0	14487	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	570	10.58	0.78	12	0.45	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
64	20230918	100631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	0	3	0.00	44460660	7966	1.75	5600	5620	5550	7300	3940	5620	5581.16	2.58	0	55	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	570	10.58	0.78	12	0.08	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
65	20230918	090631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-10	5	-0.18	17700660	3171	0.70	5600	5610	5560	7300	3940	5620	5581.68	2.58	0	0	6260	5940	5730	5410	5200	6100	5570	51	1680	500	3480	10	1	10138184	569	10.56	0.78	12	0.03	531.00	7232.00	10300	20230503	-45.53	5390	20230427	4.08	10300	-45.53	20230503	5390	4.08	20230427	10300	-45.53	20230503	5390	4.08	20230427	7.20	N	101240	500	50 억		261779	N	N	0	N	00	N
66	20230915	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	120	2	2.18	2629849600	455539	1159.43	5570	6050	5520	7150	3850	5500	5773.13	2.97	0	-40040	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	570	10.58	0.78	12	4.49	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
67	20230915	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	110	2	2.00	2572824870	445370	1133.55	5570	6050	5520	7150	3850	5500	5776.83	2.97	0	-43647	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	569	10.56	0.78	12	4.39	531.00	7232.00	10300	20230503	-45.53	5390	20230427	4.08	10300	-45.53	20230503	5390	4.08	20230427	10300	-45.53	20230503	5390	4.08	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
68	20230915	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	100	2	1.82	2512153560	434510	1105.90	5570	6050	5520	7150	3850	5500	5781.58	2.97	0	-45761	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	568	10.55	0.77	12	4.29	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
69	20230915	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	120	2	2.18	2457991290	424831	1081.27	5570	6050	5520	7150	3850	5500	5785.81	2.97	0	-50468	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	570	10.58	0.78	12	4.19	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
70	20230915	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	100	2	1.82	2401385820	414741	1055.59	5570	6050	5520	7150	3850	5500	5790.09	2.97	0	-53612	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	568	10.55	0.77	12	4.09	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
71	20230915	110642	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	70	2	1.27	2332247490	402357	1024.07	5570	6050	5520	7150	3850	5500	5796.46	2.97	0	-54565	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	565	10.49	0.77	12	3.97	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
72	20230915	100639	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	50	2	0.91	2243755380	386432	983.54	5570	6050	5520	7150	3850	5500	5806.34	2.97	0	-53132	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	563	10.45	0.77	12	3.81	531.00	7232.00	10300	20230503	-46.12	5390	20230427	2.97	10300	-46.12	20230503	5390	2.97	20230427	10300	-46.12	20230503	5390	2.97	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
73	20230915	090629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5990	490	2	8.91	559390280	94213	239.79	5570	6050	5560	7150	3850	5500	5937.51	2.97	0	-19587	5600	5550	5510	5460	5420	5530	5440	51	1650	500	3410	10	1	10138184	607	11.28	0.83	12	0.93	531.00	7232.00	10300	20230503	-41.84	5390	20230427	11.13	10300	-41.84	20230503	5390	11.13	20230427	10300	-41.84	20230503	5390	11.13	20230427	7.20	N	101240	500	50 억		301416	N	N	0	N	00	N
74	20230914	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-10	5	-0.18	214652090	38984	85.47	5510	5560	5470	7160	3860	5510	5506.16	2.91	0	6699	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	558	10.36	0.76	12	0.38	531.00	7232.00	10300	20230503	-46.60	5390	20230427	2.04	10300	-46.60	20230503	5390	2.04	20230427	10300	-46.60	20230503	5390	2.04	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
75	20230914	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	0	3	0.00	186740080	33913	74.35	5510	5560	5470	7160	3860	5510	5506.45	2.91	0	6282	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	559	10.38	0.76	12	0.33	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
76	20230914	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	20	2	0.36	148580750	26998	59.19	5510	5560	5470	7160	3860	5510	5503.40	2.91	0	6493	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	561	10.41	0.76	12	0.27	531.00	7232.00	10300	20230503	-46.31	5390	20230427	2.60	10300	-46.31	20230503	5390	2.60	20230427	10300	-46.31	20230503	5390	2.60	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
77	20230914	130619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	0	3	0.00	107667890	19585	42.94	5510	5560	5470	7160	3860	5510	5497.47	2.91	0	543	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	559	10.38	0.76	12	0.19	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
78	20230914	120629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	0	3	0.00	101899930	18537	40.64	5510	5560	5470	7160	3860	5510	5497.11	2.91	0	610	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	559	10.38	0.76	12	0.18	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
79	20230914	110623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-30	5	-0.54	81086470	14742	32.32	5510	5560	5480	7160	3860	5510	5500.37	2.91	0	192	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	556	10.32	0.76	12	0.15	531.00	7232.00	10300	20230503	-46.80	5390	20230427	1.67	10300	-46.80	20230503	5390	1.67	20230427	10300	-46.80	20230503	5390	1.67	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
80	20230914	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	20	2	0.36	32190650	5838	12.80	5510	5560	5490	7160	3860	5510	5513.99	2.91	0	391	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	561	10.41	0.76	12	0.06	531.00	7232.00	10300	20230503	-46.31	5390	20230427	2.60	10300	-46.31	20230503	5390	2.60	20230427	10300	-46.31	20230503	5390	2.60	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
81	20230914	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-10	5	-0.18	14403910	2614	5.73	5510	5560	5500	7160	3860	5510	5510.29	2.91	0	-1271	5650	5580	5530	5460	5410	5570	5450	51	1650	500	3410	10	1	10138184	558	10.36	0.76	12	0.03	531.00	7232.00	10300	20230503	-46.60	5390	20230427	2.04	10300	-46.60	20230503	5390	2.04	20230427	10300	-46.60	20230503	5390	2.04	20230427	7.42	N	101240	500	50 억		294717	N	N	0	N	00	N
82	20230913	160632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-60	5	-1.08	245393280	44523	43.26	5510	5600	5480	7240	3900	5570	5511.61	3.01	0	-11055	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	559	10.38	0.76	12	0.44	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
83	20230913	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-60	5	-1.08	220350670	39977	38.85	5510	5600	5480	7240	3900	5570	5511.94	3.01	0	-9527	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	559	10.38	0.76	12	0.39	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
84	20230913	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-50	5	-0.90	169530910	30721	29.85	5510	5600	5490	7240	3900	5570	5518.40	3.01	0	-4494	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	560	10.40	0.76	12	0.30	531.00	7232.00	10300	20230503	-46.41	5390	20230427	2.41	10300	-46.41	20230503	5390	2.41	20230427	10300	-46.41	20230503	5390	2.41	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
85	20230913	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-40	5	-0.72	164819690	29865	29.02	5510	5600	5490	7240	3900	5570	5518.82	3.01	0	-4050	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	561	10.41	0.76	12	0.29	531.00	7232.00	10300	20230503	-46.31	5390	20230427	2.60	10300	-46.31	20230503	5390	2.60	20230427	10300	-46.31	20230503	5390	2.60	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
86	20230913	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-50	5	-0.90	134843320	24422	23.73	5510	5600	5490	7240	3900	5570	5521.39	3.01	0	-2144	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	560	10.40	0.76	12	0.24	531.00	7232.00	10300	20230503	-46.41	5390	20230427	2.41	10300	-46.41	20230503	5390	2.41	20230427	10300	-46.41	20230503	5390	2.41	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
87	20230913	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-40	5	-0.72	120915310	21895	21.28	5510	5600	5490	7240	3900	5570	5522.51	3.01	0	-887	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	561	10.41	0.76	12	0.22	531.00	7232.00	10300	20230503	-46.31	5390	20230427	2.60	10300	-46.31	20230503	5390	2.60	20230427	10300	-46.31	20230503	5390	2.60	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
88	20230913	100623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	10	2	0.18	84062250	15219	14.79	5510	5600	5490	7240	3900	5570	5523.51	3.01	0	3436	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	566	10.51	0.77	12	0.15	531.00	7232.00	10300	20230503	-45.83	5390	20230427	3.53	10300	-45.83	20230503	5390	3.53	20230427	10300	-45.83	20230503	5390	3.53	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
89	20230913	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-60	5	-1.08	34238190	6206	6.03	5510	5540	5500	7240	3900	5570	5516.95	3.01	0	1694	5796	5682	5576	5462	5356	5630	5410	51	1670	500	3450	10	1	10138184	559	10.38	0.76	12	0.06	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.35	N	101240	500	50 억		305544	N	N	0	N	00	N
90	20230912	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	555031710	99853	259.41	5640	5690	5470	7250	3910	5580	5558.47	2.96	0	5627	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	565	10.49	0.77	12	0.98	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
91	20230912	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	5540	-40	5	-0.72	506035370	90990	236.39	5640	5690	5470	7250	3910	5580	5561.44	2.96	0	7134	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	562	10.43	0.77	12	0.90	531.00	7232.00	10300	20230503	-46.21	5390	20230427	2.78	10300	-46.21	20230503	5390	2.78	20230427	10300	-46.21	20230503	5390	2.78	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
92	20230912	140620	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-70	5	-1.25	405347300	72750	189.00	5640	5690	5500	7250	3910	5580	5571.78	2.96	0	9333	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	559	10.38	0.76	12	0.72	531.00	7232.00	10300	20230503	-46.50	5390	20230427	2.23	10300	-46.50	20230503	5390	2.23	20230427	10300	-46.50	20230503	5390	2.23	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
93	20230912	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-50	5	-0.90	383972620	68874	178.93	5640	5690	5500	7250	3910	5580	5575.00	2.96	0	9402	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	561	10.41	0.76	12	0.68	531.00	7232.00	10300	20230503	-46.31	5390	20230427	2.60	10300	-46.31	20230503	5390	2.60	20230427	10300	-46.31	20230503	5390	2.60	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
94	20230912	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	288678660	51586	134.02	5640	5690	5500	7250	3910	5580	5596.07	2.96	0	5482	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	565	10.49	0.77	12	0.51	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
95	20230912	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	-20	5	-0.36	185759250	33013	85.77	5640	5690	5560	7250	3910	5580	5626.85	2.96	0	64	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	564	10.47	0.77	12	0.33	531.00	7232.00	10300	20230503	-46.02	5390	20230427	3.15	10300	-46.02	20230503	5390	3.15	20230427	10300	-46.02	20230503	5390	3.15	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
96	20230912	100613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	0	3	0.00	59762700	10614	27.57	5640	5670	5580	7250	3910	5580	5630.55	2.96	0	820	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	566	10.51	0.77	12	0.10	531.00	7232.00	10300	20230503	-45.83	5390	20230427	3.53	10300	-45.83	20230503	5390	3.53	20230427	10300	-45.83	20230503	5390	3.53	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
97	20230912	090625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	50	2	0.90	17508740	3113	8.09	5640	5640	5580	7250	3910	5580	5624.39	2.96	0	-1053	5793	5686	5623	5516	5453	5655	5485	51	1670	500	3450	10	1	10138184	571	10.60	0.78	12	0.03	531.00	7232.00	10300	20230503	-45.34	5390	20230427	4.45	10300	-45.34	20230503	5390	4.45	20230427	10300	-45.34	20230503	5390	4.45	20230427	7.36	N	101240	500	50 억		299672	N	N	0	N	00	N
98	20230911	160609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-130	5	-2.28	214655360	38301	70.75	5730	5730	5560	7420	4000	5710	5604.43	3.14	0	-18250	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	566	10.51	0.77	12	0.38	531.00	7232.00	10300	20230503	-45.83	5390	20230427	3.53	10300	-45.83	20230503	5390	3.53	20230427	10300	-45.83	20230503	5390	3.53	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
99	20230911	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	-120	5	-2.10	199579600	35610	65.78	5730	5730	5560	7420	4000	5710	5604.59	3.14	0	-16760	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	567	10.53	0.77	12	0.35	531.00	7232.00	10300	20230503	-45.73	5390	20230427	3.71	10300	-45.73	20230503	5390	3.71	20230427	10300	-45.73	20230503	5390	3.71	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
100	20230911	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	5610	-100	5	-1.75	101712380	18072	33.38	5730	5730	5590	7420	4000	5710	5628.18	3.14	0	-9534	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	569	10.56	0.78	12	0.18	531.00	7232.00	10300	20230503	-45.53	5390	20230427	4.08	10300	-45.53	20230503	5390	4.08	20230427	10300	-45.53	20230503	5390	4.08	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
101	20230911	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	-110	5	-1.93	91064380	16175	29.88	5730	5730	5590	7420	4000	5710	5629.95	3.14	0	-8718	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	568	10.55	0.77	12	0.16	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
102	20230911	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-70	5	-1.23	69095070	12252	22.63	5730	5730	5610	7420	4000	5710	5639.49	3.14	0	-5772	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	572	10.62	0.78	12	0.12	531.00	7232.00	10300	20230503	-45.24	5390	20230427	4.64	10300	-45.24	20230503	5390	4.64	20230427	10300	-45.24	20230503	5390	4.64	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
103	20230911	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-60	5	-1.05	43427730	7691	14.21	5730	5730	5610	7420	4000	5710	5646.56	3.14	0	-3010	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	573	10.64	0.78	12	0.08	531.00	7232.00	10300	20230503	-45.15	5390	20230427	4.82	10300	-45.15	20230503	5390	4.82	20230427	10300	-45.15	20230503	5390	4.82	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
104	20230911	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	-60	5	-1.05	22935140	4048	7.48	5730	5730	5630	7420	4000	5710	5665.80	3.14	0	-2478	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	573	10.64	0.78	12	0.04	531.00	7232.00	10300	20230503	-45.15	5390	20230427	4.82	10300	-45.15	20230503	5390	4.82	20230427	10300	-45.15	20230503	5390	4.82	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
105	20230911	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-70	5	-1.23	11812520	2078	3.84	5730	5730	5630	7420	4000	5710	5684.56	3.14	0	-1683	5863	5786	5633	5556	5403	5825	5595	51	1710	500	3540	10	1	10138184	572	10.62	0.78	12	0.02	531.00	7232.00	10300	20230503	-45.24	5390	20230427	4.64	10300	-45.24	20230503	5390	4.64	20230427	10300	-45.24	20230503	5390	4.64	20230427	7.21	N	101240	500	50 억		317958	N	N	0	N	00	N
106	20230908	160611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	130	2	2.33	300017980	53759	68.54	5620	5710	5480	7250	3910	5580	5580.58	3.18	0	-4762	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	579	10.75	0.79	12	0.53	531.00	7232.00	10300	20230503	-44.56	5390	20230427	5.94	10300	-44.56	20230503	5390	5.94	20230427	10300	-44.56	20230503	5390	5.94	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
107	20230908	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	70	2	1.25	253023000	45503	58.01	5620	5690	5480	7250	3910	5580	5560.58	3.18	0	-3363	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	573	10.64	0.78	12	0.45	531.00	7232.00	10300	20230503	-45.15	5390	20230427	4.82	10300	-45.15	20230503	5390	4.82	20230427	10300	-45.15	20230503	5390	4.82	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
108	20230908	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	70	2	1.25	223398480	40257	51.32	5620	5670	5480	7250	3910	5580	5549.31	3.18	0	-4444	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	573	10.64	0.78	12	0.40	531.00	7232.00	10300	20230503	-45.15	5390	20230427	4.82	10300	-45.15	20230503	5390	4.82	20230427	10300	-45.15	20230503	5390	4.82	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
109	20230908	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	20	2	0.36	189553210	34235	43.65	5620	5620	5480	7250	3910	5580	5536.83	3.18	0	-6866	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	568	10.55	0.77	12	0.34	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
110	20230908	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	20	2	0.36	172414840	31163	39.73	5620	5620	5480	7250	3910	5580	5532.68	3.18	0	-6118	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	568	10.55	0.77	12	0.31	531.00	7232.00	10300	20230503	-45.63	5390	20230427	3.90	10300	-45.63	20230503	5390	3.90	20230427	10300	-45.63	20230503	5390	3.90	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
111	20230908	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	160930710	29102	37.10	5620	5620	5480	7250	3910	5580	5529.88	3.18	0	-4856	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	563	10.45	0.77	12	0.29	531.00	7232.00	10300	20230503	-46.12	5390	20230427	2.97	10300	-46.12	20230503	5390	2.97	20230427	10300	-46.12	20230503	5390	2.97	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
112	20230908	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	-30	5	-0.54	101346650	18287	23.31	5620	5620	5510	7250	3910	5580	5542.01	3.18	0	-4604	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	563	10.45	0.77	12	0.18	531.00	7232.00	10300	20230503	-46.12	5390	20230427	2.97	10300	-46.12	20230503	5390	2.97	20230427	10300	-46.12	20230503	5390	2.97	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
113	20230908	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-10	5	-0.18	23790750	4274	5.45	5620	5620	5520	7250	3910	5580	5566.39	3.18	0	-3227	5820	5700	5620	5500	5420	5660	5460	51	1670	500	3450	10	1	10138184	565	10.49	0.77	12	0.04	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.28	N	101240	500	50 억		322770	N	N	0	N	00	N
114	20230907	160606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-170	5	-2.96	439207560	78291	156.34	5700	5740	5540	7470	4030	5750	5609.95	3.52	0	-33889	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	566	10.51	0.77	12	0.77	531.00	7232.00	10300	20230503	-45.83	5390	20230427	3.53	10300	-45.83	20230503	5390	3.53	20230427	10300	-45.83	20230503	5390	3.53	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
115	20230907	150612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-180	5	-3.13	409019560	72876	145.52	5700	5740	5540	7470	4030	5750	5612.54	3.52	0	-31741	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	565	10.49	0.77	12	0.72	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
116	20230907	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-180	5	-3.13	329858760	58625	117.07	5700	5740	5560	7470	4030	5750	5626.59	3.52	0	-27706	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	565	10.49	0.77	12	0.58	531.00	7232.00	10300	20230503	-45.92	5390	20230427	3.34	10300	-45.92	20230503	5390	3.34	20230427	10300	-45.92	20230503	5390	3.34	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
117	20230907	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-130	5	-2.26	256599380	45499	90.86	5700	5740	5600	7470	4030	5750	5639.67	3.52	0	-17909	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	570	10.58	0.78	12	0.45	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
118	20230907	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-130	5	-2.26	206404370	36546	72.98	5700	5740	5600	7470	4030	5750	5647.80	3.52	0	-15411	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	570	10.58	0.78	12	0.36	531.00	7232.00	10300	20230503	-45.44	5390	20230427	4.27	10300	-45.44	20230503	5390	4.27	20230427	10300	-45.44	20230503	5390	4.27	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
119	20230907	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-110	5	-1.91	149953620	26491	52.90	5700	5740	5620	7470	4030	5750	5660.55	3.52	0	-15128	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	572	10.62	0.78	12	0.26	531.00	7232.00	10300	20230503	-45.24	5390	20230427	4.64	10300	-45.24	20230503	5390	4.64	20230427	10300	-45.24	20230503	5390	4.64	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
120	20230907	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	-90	5	-1.57	81396460	14331	28.62	5700	5740	5650	7470	4030	5750	5679.75	3.52	0	-10587	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	574	10.66	0.78	12	0.14	531.00	7232.00	10300	20230503	-45.05	5390	20230427	5.01	10300	-45.05	20230503	5390	5.01	20230427	10300	-45.05	20230503	5390	5.01	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
121	20230907	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-50	5	-0.87	6160050	1081	2.16	5700	5740	5690	7470	4030	5750	5698.47	3.52	0	-106	5930	5840	5760	5670	5590	5800	5630	51	1720	500	3560	10	1	10138184	578	10.73	0.79	12	0.01	531.00	7232.00	10300	20230503	-44.66	5390	20230427	5.75	10300	-44.66	20230503	5390	5.75	20230427	10300	-44.66	20230503	5390	5.75	20230427	7.22	N	101240	500	50 억		356667	N	N	0	N	00	N
122	20230906	160607	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-10	5	-0.17	286291250	49965	112.23	5830	5850	5680	7480	4040	5760	5729.83	3.59	0	-6823	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	583	10.83	0.80	12	0.49	531.00	7232.00	10300	20230503	-44.17	5390	20230427	6.68	10300	-44.17	20230503	5390	6.68	20230427	10300	-44.17	20230503	5390	6.68	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
123	20230906	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-40	5	-0.69	268488230	46865	105.26	5830	5850	5680	7480	4040	5760	5728.97	3.59	0	-6273	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	580	10.77	0.79	12	0.46	531.00	7232.00	10300	20230503	-44.47	5390	20230427	6.12	10300	-44.47	20230503	5390	6.12	20230427	10300	-44.47	20230503	5390	6.12	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
124	20230906	140609	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-30	5	-0.52	243911270	42564	95.60	5830	5850	5680	7480	4040	5760	5730.46	3.59	0	-5331	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	581	10.79	0.79	12	0.42	531.00	7232.00	10300	20230503	-44.37	5390	20230427	6.31	10300	-44.37	20230503	5390	6.31	20230427	10300	-44.37	20230503	5390	6.31	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
125	20230906	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	0	3	0.00	215873370	37691	84.66	5830	5850	5680	7480	4040	5760	5727.45	3.59	0	-5607	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	584	10.85	0.80	12	0.37	531.00	7232.00	10300	20230503	-44.08	5390	20230427	6.86	10300	-44.08	20230503	5390	6.86	20230427	10300	-44.08	20230503	5390	6.86	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
126	20230906	120614	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-50	5	-0.87	120885880	21050	47.28	5830	5850	5680	7480	4040	5760	5742.80	3.59	0	-4813	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	579	10.75	0.79	12	0.21	531.00	7232.00	10300	20230503	-44.56	5390	20230427	5.94	10300	-44.56	20230503	5390	5.94	20230427	10300	-44.56	20230503	5390	5.94	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
127	20230906	110615	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-30	5	-0.52	73564600	12742	28.62	5830	5850	5720	7480	4040	5760	5773.40	3.59	0	-4648	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	581	10.79	0.79	12	0.13	531.00	7232.00	10300	20230503	-44.37	5390	20230427	6.31	10300	-44.37	20230503	5390	6.31	20230427	10300	-44.37	20230503	5390	6.31	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
128	20230906	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	10	2	0.17	39867820	6867	15.42	5830	5850	5730	7480	4040	5760	5805.71	3.59	0	-2976	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	585	10.87	0.80	12	0.07	531.00	7232.00	10300	20230503	-43.98	5390	20230427	7.05	10300	-43.98	20230503	5390	7.05	20230427	10300	-43.98	20230503	5390	7.05	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
129	20230906	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	0	3	0.00	15970170	2749	6.17	5830	5850	5760	7480	4040	5760	5809.45	3.59	0	-1603	5833	5796	5723	5686	5613	5815	5705	51	1720	500	3570	10	1	10138184	584	10.85	0.80	12	0.03	531.00	7232.00	10300	20230503	-44.08	5390	20230427	6.86	10300	-44.08	20230503	5390	6.86	20230427	10300	-44.08	20230503	5390	6.86	20230427	7.22	N	101240	500	50 억		363522	N	N	0	N	00	N
130	20230905	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	10	2	0.17	251270000	44082	94.40	5690	5760	5650	7470	4030	5750	5700.06	3.55	0	3572	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	584	10.85	0.80	12	0.43	531.00	7232.00	10300	20230503	-44.08	5390	20230427	6.86	10300	-44.08	20230503	5390	6.86	20230427	10300	-44.08	20230503	5390	6.86	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
131	20230905	150613	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-10	5	-0.17	213697330	37538	80.39	5690	5760	5650	7470	4030	5750	5692.83	3.55	0	2418	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	582	10.81	0.79	12	0.37	531.00	7232.00	10300	20230503	-44.27	5390	20230427	6.49	10300	-44.27	20230503	5390	6.49	20230427	10300	-44.27	20230503	5390	6.49	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
132	20230905	140611	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	0	3	0.00	204114060	35868	76.81	5690	5760	5650	7470	4030	5750	5690.70	3.55	0	2687	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	583	10.83	0.80	12	0.35	531.00	7232.00	10300	20230503	-44.17	5390	20230427	6.68	10300	-44.17	20230503	5390	6.68	20230427	10300	-44.17	20230503	5390	6.68	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
133	20230905	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-30	5	-0.52	192159340	33783	72.35	5690	5750	5650	7470	4030	5750	5688.05	3.55	0	2828	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	580	10.77	0.79	12	0.33	531.00	7232.00	10300	20230503	-44.47	5390	20230427	6.12	10300	-44.47	20230503	5390	6.12	20230427	10300	-44.47	20230503	5390	6.12	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
134	20230905	120558	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	-70	5	-1.22	179464040	31551	67.57	5690	5750	5650	7470	4030	5750	5688.06	3.55	0	2445	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	576	10.70	0.79	12	0.31	531.00	7232.00	10300	20230503	-44.85	5390	20230427	5.38	10300	-44.85	20230503	5390	5.38	20230427	10300	-44.85	20230503	5390	5.38	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
135	20230905	110602	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-40	5	-0.70	150036780	26359	56.45	5690	5750	5650	7470	4030	5750	5692.05	3.55	0	2995	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	579	10.75	0.79	12	0.26	531.00	7232.00	10300	20230503	-44.56	5390	20230427	5.94	10300	-44.56	20230503	5390	5.94	20230427	10300	-44.56	20230503	5390	5.94	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
136	20230905	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	5700	-50	5	-0.87	122619510	21533	46.11	5690	5750	5650	7470	4030	5750	5694.49	3.55	0	1954	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	578	10.73	0.79	12	0.21	531.00	7232.00	10300	20230503	-44.66	5390	20230427	5.75	10300	-44.66	20230503	5390	5.75	20230427	10300	-44.66	20230503	5390	5.75	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
137	20230905	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-20	5	-0.35	14674710	2575	5.51	5690	5750	5690	7470	4030	5750	5698.92	3.55	0	371	5930	5840	5770	5680	5610	5805	5645	51	1720	500	3560	10	1	10138184	581	10.79	0.79	12	0.03	531.00	7232.00	10300	20230503	-44.37	5390	20230427	6.31	10300	-44.37	20230503	5390	6.31	20230427	10300	-44.37	20230503	5390	6.31	20230427	7.29	N	101240	500	50 억		359950	N	N	0	N	00	N
138	20230904	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-110	5	-1.88	264030130	45937	47.06	5860	5860	5700	7610	4110	5860	5747.53	3.72	0	-17014	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	583	10.83	0.80	12	0.45	531.00	7232.00	10300	20230503	-44.17	5390	20230427	6.68	10300	-44.17	20230503	5390	6.68	20230427	10300	-44.17	20230503	5390	6.68	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
139	20230904	150547	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-140	5	-2.39	242225760	42137	43.17	5860	5860	5700	7610	4110	5860	5748.39	3.72	0	-16799	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	580	10.77	0.79	12	0.42	531.00	7232.00	10300	20230503	-44.47	5390	20230427	6.12	10300	-44.47	20230503	5390	6.12	20230427	10300	-44.47	20230503	5390	6.12	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
140	20230904	140541	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-120	5	-2.05	205780810	35766	36.64	5860	5860	5710	7610	4110	5860	5753.38	3.72	0	-16839	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	582	10.81	0.79	12	0.35	531.00	7232.00	10300	20230503	-44.27	5390	20230427	6.49	10300	-44.27	20230503	5390	6.49	20230427	10300	-44.27	20230503	5390	6.49	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
141	20230904	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-110	5	-1.88	178831350	31057	31.82	5860	5860	5710	7610	4110	5860	5758.00	3.72	0	-16070	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	583	10.83	0.80	12	0.31	531.00	7232.00	10300	20230503	-44.17	5390	20230427	6.68	10300	-44.17	20230503	5390	6.68	20230427	10300	-44.17	20230503	5390	6.68	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
142	20230904	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-110	5	-1.88	135068980	23416	23.99	5860	5860	5730	7610	4110	5860	5768.03	3.72	0	-11846	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	583	10.83	0.80	12	0.23	531.00	7232.00	10300	20230503	-44.17	5390	20230427	6.68	10300	-44.17	20230503	5390	6.68	20230427	10300	-44.17	20230503	5390	6.68	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
143	20230904	110532	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-70	5	-1.19	132146060	22908	23.47	5860	5860	5730	7610	4110	5860	5768.35	3.72	0	-11488	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	587	10.90	0.80	12	0.23	531.00	7232.00	10300	20230503	-43.79	5390	20230427	7.42	10300	-43.79	20230503	5390	7.42	20230427	10300	-43.79	20230503	5390	7.42	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
144	20230904	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	5740	-120	5	-2.05	63591600	10988	11.26	5860	5860	5730	7610	4110	5860	5787.03	3.72	0	-6212	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	582	10.81	0.79	12	0.11	531.00	7232.00	10300	20230503	-44.27	5390	20230427	6.49	10300	-44.27	20230503	5390	6.49	20230427	10300	-44.27	20230503	5390	6.49	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
145	20230904	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	-100	5	-1.71	31233220	5373	5.50	5860	5860	5730	7610	4110	5860	5812.54	3.72	0	-4201	6126	5992	5856	5722	5586	6060	5790	51	1750	500	3630	10	1	10138184	584	10.85	0.80	12	0.05	531.00	7232.00	10300	20230503	-44.08	5390	20230427	6.86	10300	-44.08	20230503	5390	6.86	20230427	10300	-44.08	20230503	5390	6.86	20230427	7.39	N	101240	500	50 억		376964	N	N	174	N	00	N
146	20230901	160536	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-70	5	-1.18	555758290	95429	120.62	5810	5990	5720	7700	4160	5930	5823.53	3.52	0	20269	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	594	11.04	0.81	12	0.94	531.00	7232.00	10300	20230503	-43.11	5390	20230427	8.72	10300	-43.11	20230503	5390	8.72	20230427	10300	-43.11	20230503	5390	8.72	20230427	7.39	N	101240	500	50 억		356611	N	N	174	N	00	N
147	20230901	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-120	5	-2.02	504105910	86572	109.42	5810	5990	5720	7700	4160	5930	5822.74	3.52	0	20613	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	589	10.94	0.80	12	0.85	531.00	7232.00	10300	20230503	-43.59	5390	20230427	7.79	10300	-43.59	20230503	5390	7.79	20230427	10300	-43.59	20230503	5390	7.79	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
148	20230901	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-130	5	-2.19	473070980	81227	102.67	5810	5990	5720	7700	4160	5930	5823.82	3.52	0	18567	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	588	10.92	0.80	12	0.80	531.00	7232.00	10300	20230503	-43.69	5390	20230427	7.61	10300	-43.69	20230503	5390	7.61	20230427	10300	-43.69	20230503	5390	7.61	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
149	20230901	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	5840	-90	5	-1.52	450067400	77263	97.66	5810	5990	5720	7700	4160	5930	5824.89	3.52	0	16943	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	592	11.00	0.81	12	0.76	531.00	7232.00	10300	20230503	-43.30	5390	20230427	8.35	10300	-43.30	20230503	5390	8.35	20230427	10300	-43.30	20230503	5390	8.35	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
150	20230901	120537	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-140	5	-2.36	422743740	72559	91.71	5810	5990	5720	7700	4160	5930	5825.95	3.52	0	14039	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	587	10.90	0.80	12	0.72	531.00	7232.00	10300	20230503	-43.79	5390	20230427	7.42	10300	-43.79	20230503	5390	7.42	20230427	10300	-43.79	20230503	5390	7.42	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
151	20230901	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	-110	5	-1.85	372552390	63888	80.75	5810	5990	5720	7700	4160	5930	5831.06	3.52	0	10710	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	590	10.96	0.80	12	0.63	531.00	7232.00	10300	20230503	-43.50	5390	20230427	7.98	10300	-43.50	20230503	5390	7.98	20230427	10300	-43.50	20230503	5390	7.98	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
152	20230901	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	5860	-70	5	-1.18	163535680	27912	35.28	5810	5990	5800	7700	4160	5930	5858.51	3.52	0	743	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	594	11.04	0.81	12	0.28	531.00	7232.00	10300	20230503	-43.11	5390	20230427	8.72	10300	-43.11	20230503	5390	8.72	20230427	10300	-43.11	20230503	5390	8.72	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N
153	20230901	090526	57	100.00	KOSDAQ		화학	N	N	N	N		N	5970	40	2	0.67	44963380	7693	9.72	5810	5970	5810	7700	4160	5930	5842.66	3.52	0	-883	6156	6042	5946	5832	5736	5995	5785	51	1770	500	3670	10	1	10138184	605	11.24	0.83	12	0.08	531.00	7232.00	10300	20230503	-42.04	5390	20230427	10.76	10300	-42.04	20230503	5390	10.76	20230427	10300	-42.04	20230503	5390	10.76	20230427	7.39	N	101240	500	50 억		356611	N	N	0	N	00	N