KissMeData/036640/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	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	110	2	2.20	187869330	37341	53.09	4935	5110	4935	6480	3495	4990	5031.16	2.11	0	9859	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	834	8.32	0.78	12	0.23	613.00	6570.00	7750	20230407	-34.19	4855	20230103	5.05	7750	-34.19	20230407	4855	5.05	20230103	7750	-34.19	20230407	4855	5.05	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
3	20230927	150433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	120	2	2.40	170377650	33907	48.21	4935	5110	4935	6480	3495	4990	5024.85	2.11	0	8817	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	836	8.34	0.78	12	0.21	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
4	20230927	140433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	90	2	1.80	149464480	29800	42.37	4935	5090	4935	6480	3495	4990	5015.59	2.11	0	6518	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	831	8.29	0.77	12	0.18	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
5	20230927	130428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	70	2	1.40	102726020	20508	29.16	4935	5070	4935	6480	3495	4990	5009.07	2.11	0	5049	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	828	8.25	0.77	12	0.13	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
6	20230927	120427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	60	2	1.20	86394190	17261	24.54	4935	5070	4935	6480	3495	4990	5005.17	2.11	0	4302	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	826	8.24	0.77	12	0.11	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
7	20230927	110431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5050	60	2	1.20	74950940	14989	21.31	4935	5050	4935	6480	3495	4990	5000.40	2.11	0	3514	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	826	8.24	0.77	12	0.09	613.00	6570.00	7750	20230407	-34.84	4855	20230103	4.02	7750	-34.84	20230407	4855	4.02	20230103	7750	-34.84	20230407	4855	4.02	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
8	20230927	100428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5020	30	2	0.60	45099650	9060	12.88	4935	5050	4935	6480	3495	4990	4977.89	2.11	0	1338	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	10	1	16354800	821	8.19	0.76	12	0.06	613.00	6570.00	7750	20230407	-35.23	4855	20230103	3.40	7750	-35.23	20230407	4855	3.40	20230103	7750	-35.23	20230407	4855	3.40	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
9	20230927	090435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	-15	5	-0.30	12647010	2553	3.63	4935	5050	4935	6480	3495	4990	4953.78	2.11	0	-841	5133	5061	5018	4946	4903	5040	4925	82	1490	500	3590	5	1	16354800	814	8.12	0.76	12	0.02	613.00	6570.00	7750	20230407	-35.81	4855	20230103	2.47	7750	-35.81	20230407	4855	2.47	20230103	7750	-35.81	20230407	4855	2.47	20230103	3.80	N	036640	500	81 억		345058	N	N	0	N	00	N
10	20230926	160428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4990	-70	5	-1.38	351101930	70194	193.16	5040	5090	4975	6570	3550	5060	5001.90	2.17	0	-9720	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	5	1	16354800	816	8.14	0.76	12	0.43	613.00	6570.00	7750	20230407	-35.61	4855	20230103	2.78	7750	-35.61	20230407	4855	2.78	20230103	7750	-35.61	20230407	4855	2.78	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
11	20230926	150430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	-65	5	-1.28	343969335	68765	189.23	5040	5090	4975	6570	3550	5060	5002.10	2.17	0	-9678	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	5	1	16354800	817	8.15	0.76	12	0.42	613.00	6570.00	7750	20230407	-35.55	4855	20230103	2.88	7750	-35.55	20230407	4855	2.88	20230103	7750	-35.55	20230407	4855	2.88	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
12	20230926	140424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4975	-85	5	-1.68	298055310	59563	163.90	5040	5090	4975	6570	3550	5060	5004.03	2.17	0	-8729	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	5	1	16354800	814	8.12	0.76	12	0.36	613.00	6570.00	7750	20230407	-35.81	4855	20230103	2.47	7750	-35.81	20230407	4855	2.47	20230103	7750	-35.81	20230407	4855	2.47	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
13	20230926	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-20	5	-0.40	217799800	43464	119.60	5040	5090	4985	6570	3550	5060	5011.04	2.17	0	-9806	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	10	1	16354800	824	8.22	0.77	12	0.27	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
14	20230926	120428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4995	-65	5	-1.28	162009150	32293	88.86	5040	5090	4995	6570	3550	5060	5016.85	2.17	0	-9133	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	5	1	16354800	817	8.15	0.76	12	0.20	613.00	6570.00	7750	20230407	-35.55	4855	20230103	2.88	7750	-35.55	20230407	4855	2.88	20230103	7750	-35.55	20230407	4855	2.88	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
15	20230926	110428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	-60	5	-1.19	117292340	23351	64.26	5040	5090	4995	6570	3550	5060	5023.01	2.17	0	-7334	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	10	1	16354800	818	8.16	0.76	12	0.14	613.00	6570.00	7750	20230407	-35.48	4855	20230103	2.99	7750	-35.48	20230407	4855	2.99	20230103	7750	-35.48	20230407	4855	2.99	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
16	20230926	100426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5040	-20	5	-0.40	48178060	9554	26.29	5040	5090	5020	6570	3550	5060	5042.71	2.17	0	-5059	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	10	1	16354800	824	8.22	0.77	12	0.06	613.00	6570.00	7750	20230407	-34.97	4855	20230103	3.81	7750	-34.97	20230407	4855	3.81	20230103	7750	-34.97	20230407	4855	3.81	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
17	20230926	090426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	0	3	0.00	4592160	911	2.51	5040	5090	5040	6570	3550	5060	5040.79	2.17	0	-90	5240	5150	5100	5010	4960	5125	4985	82	1510	500	3640	10	1	16354800	828	8.25	0.77	12	0.01	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.82	N	036640	500	81 억		354774	N	N	0	N	00	N
18	20230925	160427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-40	5	-0.78	180730560	35539	67.00	5100	5190	5050	6630	3570	5100	5085.45	2.22	0	-7749	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	828	8.25	0.77	12	0.22	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
19	20230925	150429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	156361020	30725	57.92	5100	5190	5050	6630	3570	5100	5089.05	2.22	0	-7536	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	831	8.29	0.77	12	0.19	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
20	20230925	140422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	0	3	0.00	120013800	23584	44.46	5100	5190	5050	6630	3570	5100	5088.78	2.22	0	-3278	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	834	8.32	0.78	12	0.14	613.00	6570.00	7750	20230407	-34.19	4855	20230103	5.05	7750	-34.19	20230407	4855	5.05	20230103	7750	-34.19	20230407	4855	5.05	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
21	20230925	130423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	92447760	18164	34.24	5100	5190	5060	6630	3570	5100	5089.61	2.22	0	-2341	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	831	8.29	0.77	12	0.11	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
22	20230925	120428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5060	-40	5	-0.78	70452060	13839	26.09	5100	5190	5060	6630	3570	5100	5090.83	2.22	0	-2381	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	828	8.25	0.77	12	0.08	613.00	6570.00	7750	20230407	-34.71	4855	20230103	4.22	7750	-34.71	20230407	4855	4.22	20230103	7750	-34.71	20230407	4855	4.22	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
23	20230925	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	52751060	10348	19.51	5100	5190	5060	6630	3570	5100	5097.71	2.22	0	-1013	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	831	8.29	0.77	12	0.06	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
24	20230925	100425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5130	30	2	0.59	27822560	5448	10.27	5100	5190	5080	6630	3570	5100	5106.93	2.22	0	-692	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	839	8.37	0.78	12	0.03	613.00	6570.00	7750	20230407	-33.81	4855	20230103	5.66	7750	-33.81	20230407	4855	5.66	20230103	7750	-33.81	20230407	4855	5.66	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
25	20230925	090425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-20	5	-0.39	4020780	790	1.49	5100	5130	5080	6630	3570	5100	5089.59	2.22	0	402	5360	5230	5130	5000	4900	5180	4950	82	1530	500	3670	10	1	16354800	831	8.29	0.77	12	0.00	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.76	N	036640	500	81 억		362285	N	N	0	N	00	N
26	20230922	160438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5100	-40	5	-0.78	270272610	52730	53.86	5130	5260	5030	6680	3600	5140	5125.62	2.23	0	-2449	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	834	8.32	0.78	12	0.32	613.00	6570.00	7750	20230407	-34.19	4855	20230103	5.05	7750	-34.19	20230407	4855	5.05	20230103	7750	-34.19	20230407	4855	5.05	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
27	20230922	150435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	0	3	0.00	252937600	49330	50.39	5130	5260	5030	6680	3600	5140	5127.46	2.23	0	-3216	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	841	8.38	0.78	12	0.30	613.00	6570.00	7750	20230407	-33.68	4855	20230103	5.87	7750	-33.68	20230407	4855	5.87	20230103	7750	-33.68	20230407	4855	5.87	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
28	20230922	140436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5160	20	2	0.39	137779400	26957	27.54	5130	5190	5030	6680	3600	5140	5111.08	2.23	0	-2199	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	844	8.42	0.79	12	0.16	613.00	6570.00	7750	20230407	-33.42	4855	20230103	6.28	7750	-33.42	20230407	4855	6.28	20230103	7750	-33.42	20230407	4855	6.28	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
29	20230922	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	30	2	0.58	120710640	23639	24.15	5130	5190	5030	6680	3600	5140	5106.42	2.23	0	-1424	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	846	8.43	0.79	12	0.14	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
30	20230922	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5170	30	2	0.58	113233220	22187	22.66	5130	5190	5030	6680	3600	5140	5103.58	2.23	0	-1906	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	846	8.43	0.79	12	0.14	613.00	6570.00	7750	20230407	-33.29	4855	20230103	6.49	7750	-33.29	20230407	4855	6.49	20230103	7750	-33.29	20230407	4855	6.49	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
31	20230922	110408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5150	10	2	0.19	97260350	19095	19.50	5130	5150	5030	6680	3600	5140	5093.50	2.23	0	-559	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	842	8.40	0.78	12	0.12	613.00	6570.00	7750	20230407	-33.55	4855	20230103	6.08	7750	-33.55	20230407	4855	6.08	20230103	7750	-33.55	20230407	4855	6.08	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
32	20230922	100409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5080	-60	5	-1.17	72517140	14240	14.55	5130	5150	5030	6680	3600	5140	5092.49	2.23	0	-1049	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	831	8.29	0.77	12	0.09	613.00	6570.00	7750	20230407	-34.45	4855	20230103	4.63	7750	-34.45	20230407	4855	4.63	20230103	7750	-34.45	20230407	4855	4.63	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
33	20230922	090405	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5110	-30	5	-0.58	17702840	3479	3.55	5130	5150	5030	6680	3600	5140	5088.47	2.23	0	-753	5420	5280	5210	5070	5000	5245	5035	82	1540	500	3700	10	1	16354800	836	8.34	0.78	12	0.02	613.00	6570.00	7750	20230407	-34.06	4855	20230103	5.25	7750	-34.06	20230407	4855	5.25	20230103	7750	-34.06	20230407	4855	5.25	20230103	3.77	N	036640	500	81 억		364668	N	N	0	N	00	N
34	20230921	160410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5140	-150	5	-2.84	510023680	97839	259.98	5270	5350	5140	6870	3710	5290	5212.94	2.45	0	-35578	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	841	8.38	0.78	12	0.60	613.00	6570.00	7750	20230407	-33.68	4855	20230103	5.87	7750	-33.68	20230407	4855	5.87	20230103	7750	-33.68	20230407	4855	5.87	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
35	20230921	150404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-50	5	-0.95	419852640	80328	213.45	5270	5350	5150	6870	3710	5290	5226.73	2.45	0	-35138	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	857	8.55	0.80	12	0.49	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
36	20230921	140408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-80	5	-1.51	304248070	58021	154.18	5270	5350	5170	6870	3710	5290	5243.76	2.45	0	-31662	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	852	8.50	0.79	12	0.35	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
37	20230921	130404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5210	-80	5	-1.51	263542030	50177	133.33	5270	5350	5200	6870	3710	5290	5252.25	2.45	0	-28519	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	852	8.50	0.79	12	0.31	613.00	6570.00	7750	20230407	-32.77	4855	20230103	7.31	7750	-32.77	20230407	4855	7.31	20230103	7750	-32.77	20230407	4855	7.31	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
38	20230921	120402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5240	-50	5	-0.95	182431620	34626	92.01	5270	5350	5220	6870	3710	5290	5268.63	2.45	0	-22279	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	857	8.55	0.80	12	0.21	613.00	6570.00	7750	20230407	-32.39	4855	20230103	7.93	7750	-32.39	20230407	4855	7.93	20230103	7750	-32.39	20230407	4855	7.93	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
39	20230921	110411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-30	5	-0.57	118969600	22512	59.82	5270	5350	5240	6870	3710	5290	5284.72	2.45	0	-11386	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	860	8.58	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
40	20230921	100404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-20	5	-0.38	77235830	14580	38.74	5270	5350	5250	6870	3710	5290	5297.38	2.45	0	-4346	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	862	8.60	0.80	12	0.09	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
41	20230921	090408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5260	-30	5	-0.57	20009790	3800	10.10	5270	5310	5250	6870	3710	5290	5265.73	2.45	0	-135	5430	5360	5310	5240	5190	5395	5275	82	1580	500	3800	10	1	16354800	860	8.58	0.80	12	0.02	613.00	6570.00	7750	20230407	-32.13	4855	20230103	8.34	7750	-32.13	20230407	4855	8.34	20230103	7750	-32.13	20230407	4855	8.34	20230103	3.76	N	036640	500	81 억		400230	N	N	0	N	00	N
42	20230920	160409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	0	3	0.00	198432700	37532	73.76	5280	5380	5260	6870	3710	5290	5287.03	2.50	0	-8363	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	865	8.63	0.81	12	0.23	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
43	20230920	150359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	30	2	0.57	183337510	34680	68.15	5280	5380	5260	6870	3710	5290	5286.55	2.50	0	-8527	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	870	8.68	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
44	20230920	140403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	0	3	0.00	170944790	32342	63.56	5280	5380	5260	6870	3710	5290	5285.54	2.50	0	-8109	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	865	8.63	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
45	20230920	130402	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-20	5	-0.38	135528920	25627	50.36	5280	5380	5270	6870	3710	5290	5288.52	2.50	0	-6097	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	862	8.60	0.80	12	0.16	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
46	20230920	120401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5300	10	2	0.19	65126460	12302	24.18	5280	5380	5270	6870	3710	5290	5293.97	2.50	0	-4660	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	867	8.65	0.81	12	0.08	613.00	6570.00	7750	20230407	-31.61	4855	20230103	9.17	7750	-31.61	20230407	4855	9.17	20230103	7750	-31.61	20230407	4855	9.17	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
47	20230920	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	20	2	0.38	54052510	10212	20.07	5280	5380	5270	6870	3710	5290	5293.04	2.50	0	-3784	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	868	8.66	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
48	20230920	100355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	30	2	0.57	27506840	5199	10.22	5280	5380	5270	6870	3710	5290	5290.79	2.50	0	-1642	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	870	8.68	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
49	20230920	090401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-10	5	-0.19	3596370	681	1.34	5280	5320	5280	6870	3710	5290	5281.01	2.50	0	-7	5470	5380	5330	5240	5190	5355	5215	82	1580	500	3800	10	1	16354800	864	8.61	0.80	12	0.00	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.81	N	036640	500	81 억		408628	N	N	0	N	00	N
50	20230919	160359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-20	5	-0.38	270126950	50667	137.99	5420	5420	5280	6900	3720	5310	5331.54	2.63	0	-21055	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	865	8.63	0.81	12	0.31	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
51	20230919	150358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	-20	5	-0.38	240729840	45123	122.89	5420	5420	5290	6900	3720	5310	5334.97	2.63	0	-19999	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	865	8.63	0.81	12	0.28	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
52	20230919	140357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	0	3	0.00	195569440	36601	99.68	5420	5420	5290	6900	3720	5310	5343.28	2.63	0	-16450	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	868	8.66	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
53	20230919	130353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	20	2	0.38	181307840	33920	92.38	5420	5420	5290	6900	3720	5310	5345.16	2.63	0	-14276	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	872	8.69	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
54	20230919	120404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	40	2	0.75	172268760	32221	87.75	5420	5420	5290	6900	3720	5310	5346.47	2.63	0	-13833	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	875	8.73	0.81	12	0.20	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
55	20230919	110404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	50	2	0.94	101041720	18827	51.27	5420	5420	5320	6900	3720	5310	5366.85	2.63	0	-9053	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	877	8.74	0.82	12	0.12	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
56	20230919	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	50	2	0.94	69309090	12881	35.08	5420	5420	5340	6900	3720	5310	5380.72	2.63	0	-3754	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	877	8.74	0.82	12	0.08	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
57	20230919	090359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	90	2	1.69	17951760	3318	9.04	5420	5420	5390	6900	3720	5310	5410.42	2.63	0	-938	5410	5360	5320	5270	5230	5355	5265	82	1590	500	3820	10	1	16354800	883	8.81	0.82	12	0.02	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	3.81	N	036640	500	81 억		429683	N	N	0	N	00	N
58	20230918	160401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-20	5	-0.38	195259250	36711	56.61	5310	5370	5280	6920	3740	5330	5318.82	2.66	0	-4912	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	868	8.66	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
59	20230918	150358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	10	2	0.19	162578400	30565	47.14	5310	5370	5280	6920	3740	5330	5319.10	2.66	0	-3883	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	873	8.71	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
60	20230918	140407	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-10	5	-0.19	130265910	24504	37.79	5310	5370	5280	6920	3740	5330	5316.10	2.66	0	-870	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	870	8.68	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
61	20230918	130358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-10	5	-0.19	116537920	21920	33.80	5310	5370	5280	6920	3740	5330	5316.51	2.66	0	-801	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	870	8.68	0.81	12	0.13	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
62	20230918	120359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	0	3	0.00	107350030	20193	31.14	5310	5370	5280	6920	3740	5330	5316.20	2.66	0	-813	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	872	8.69	0.81	12	0.12	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
63	20230918	110401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	0	3	0.00	97743110	18388	28.36	5310	5370	5280	6920	3740	5330	5315.59	2.66	0	-663	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	872	8.69	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
64	20230918	100355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	10	2	0.19	90688080	17063	26.31	5310	5370	5280	6920	3740	5330	5314.89	2.66	0	-456	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	873	8.71	0.81	12	0.10	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
65	20230918	090352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	-10	5	-0.19	2965500	558	0.86	5310	5330	5310	6920	3740	5330	5314.32	2.66	0	48	5476	5402	5316	5242	5156	5440	5280	82	1590	500	3830	10	1	16354800	870	8.68	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.78	N	036640	500	81 억		434595	N	N	0	N	00	N
66	20230915	160358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	20	2	0.38	345343390	64845	138.53	5230	5390	5230	6900	3720	5310	5325.67	2.60	0	9014	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	872	8.69	0.81	12	0.40	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
67	20230915	150358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	50	2	0.94	328219700	61636	131.67	5230	5390	5230	6900	3720	5310	5325.13	2.60	0	8953	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	877	8.74	0.82	12	0.38	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
68	20230915	140357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	60	2	1.13	298828760	56153	119.96	5230	5390	5230	6900	3720	5310	5321.69	2.60	0	7295	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	878	8.76	0.82	12	0.34	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
69	20230915	130355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	50	2	0.94	226655690	42704	91.23	5230	5380	5230	6900	3720	5310	5307.60	2.60	0	8819	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	877	8.74	0.82	12	0.26	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
70	20230915	120400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	40	2	0.75	166971140	31541	67.38	5230	5380	5230	6900	3720	5310	5293.78	2.60	0	7222	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	875	8.73	0.81	12	0.19	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
71	20230915	110359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	30	2	0.56	156388310	29555	63.14	5230	5380	5230	6900	3720	5310	5291.43	2.60	0	7068	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	873	8.71	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
72	20230915	100400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5320	10	2	0.19	154174520	29140	62.25	5230	5380	5230	6900	3720	5310	5290.82	2.60	0	7019	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	870	8.68	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	7750	-31.35	20230407	4855	9.58	20230103	7750	-31.35	20230407	4855	9.58	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
73	20230915	090353	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-30	5	-0.56	67105530	12813	27.37	5230	5330	5230	6900	3720	5310	5237.30	2.60	0	-1809	5403	5356	5293	5246	5183	5380	5270	82	1590	500	3820	10	1	16354800	864	8.61	0.80	12	0.08	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.83	N	036640	500	81 억		425581	N	N	0	N	00	N
74	20230914	160358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	246863880	46768	48.41	5250	5340	5230	6850	3690	5270	5278.48	2.45	0	25417	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	868	8.66	0.81	12	0.29	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
75	20230914	150351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	239150280	45313	46.91	5250	5340	5230	6850	3690	5270	5277.74	2.45	0	25244	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	868	8.66	0.81	12	0.28	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
76	20230914	140350	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	20	2	0.38	220441630	41787	43.26	5250	5340	5230	6850	3690	5270	5275.36	2.45	0	25146	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	865	8.63	0.81	12	0.26	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
77	20230914	130349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	20	2	0.38	201363060	38181	39.52	5250	5340	5230	6850	3690	5270	5273.91	2.45	0	23407	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	865	8.63	0.81	12	0.23	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
78	20230914	120357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	196289270	37222	38.53	5250	5340	5230	6850	3690	5270	5273.47	2.45	0	23239	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	868	8.66	0.81	12	0.23	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
79	20230914	110352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5290	20	2	0.38	182730340	34654	35.87	5250	5340	5230	6850	3690	5270	5272.99	2.45	0	22197	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	865	8.63	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	7750	-31.74	20230407	4855	8.96	20230103	7750	-31.74	20230407	4855	8.96	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
80	20230914	100347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	40	2	0.76	39242430	7434	7.70	5250	5340	5230	6850	3690	5270	5278.78	2.45	0	1655	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	868	8.66	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
81	20230914	090354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	10	2	0.19	3780720	719	0.74	5250	5280	5250	6850	3690	5270	5258.30	2.45	0	393	5436	5352	5276	5192	5116	5315	5155	82	1580	500	3790	10	1	16354800	864	8.61	0.80	12	0.00	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.82	N	036640	500	81 억		400174	N	N	0	N	00	N
82	20230913	160355	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5270	-70	5	-1.31	504047490	95940	121.50	5360	5360	5200	6940	3740	5340	5253.78	2.47	0	-3659	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	862	8.60	0.80	12	0.59	613.00	6570.00	7750	20230407	-32.00	4855	20230103	8.55	7750	-32.00	20230407	4855	8.55	20230103	7750	-32.00	20230407	4855	8.55	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
83	20230913	150350	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-60	5	-1.12	474827710	90377	114.46	5360	5360	5200	6940	3740	5340	5253.86	2.47	0	-2864	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	864	8.61	0.80	12	0.55	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
84	20230913	140354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5280	-60	5	-1.12	396362280	75418	95.51	5360	5360	5200	6940	3740	5340	5255.54	2.47	0	-5538	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	864	8.61	0.80	12	0.46	613.00	6570.00	7750	20230407	-31.87	4855	20230103	8.75	7750	-31.87	20230407	4855	8.75	20230103	7750	-31.87	20230407	4855	8.75	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
85	20230913	130345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-90	5	-1.69	371890900	70768	89.62	5360	5360	5200	6940	3740	5340	5255.07	2.47	0	-6329	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	859	8.56	0.80	12	0.43	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
86	20230913	120356	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5250	-90	5	-1.69	258625840	49081	62.16	5360	5360	5200	6940	3740	5340	5269.37	2.47	0	-6532	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	859	8.56	0.80	12	0.30	613.00	6570.00	7750	20230407	-32.26	4855	20230103	8.14	7750	-32.26	20230407	4855	8.14	20230103	7750	-32.26	20230407	4855	8.14	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
87	20230913	110351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-30	5	-0.56	92259270	17384	22.02	5360	5360	5280	6940	3740	5340	5307.14	2.47	0	-2849	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	868	8.66	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
88	20230913	100348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5310	-30	5	-0.56	60623370	11431	14.48	5360	5360	5280	6940	3740	5340	5303.42	2.47	0	-389	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	868	8.66	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	7750	-31.48	20230407	4855	9.37	20230103	7750	-31.48	20230407	4855	9.37	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
89	20230913	090346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5350	10	2	0.19	2219260	415	0.53	5360	5360	5320	6940	3740	5340	5347.61	2.47	0	-117	5506	5422	5376	5292	5246	5400	5270	82	1600	500	3840	10	1	16354800	875	8.73	0.81	12	0.00	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	7750	-30.97	20230407	4855	10.20	20230103	7750	-30.97	20230407	4855	10.20	20230103	3.90	N	036640	500	81 억		403834	N	N	0	N	00	N
90	20230912	160343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-90	5	-1.66	420478120	78378	99.98	5420	5460	5330	7050	3810	5430	5364.76	2.57	0	-16442	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	873	8.71	0.81	12	0.48	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
91	20230912	150350	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-70	5	-1.29	394797220	73566	93.84	5420	5460	5330	7050	3810	5430	5366.57	2.57	0	-15010	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	877	8.74	0.82	12	0.45	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
92	20230912	140350	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5340	-90	5	-1.66	378367010	70489	89.92	5420	5460	5330	7050	3810	5430	5367.75	2.57	0	-14702	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	873	8.71	0.81	12	0.43	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	7750	-31.10	20230407	4855	9.99	20230103	7750	-31.10	20230407	4855	9.99	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
93	20230912	130346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5330	-100	5	-1.84	295592770	54977	70.13	5420	5460	5330	7050	3810	5430	5376.66	2.57	0	-10318	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	872	8.69	0.81	12	0.34	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	7750	-31.23	20230407	4855	9.78	20230103	7750	-31.23	20230407	4855	9.78	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
94	20230912	120341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5360	-70	5	-1.29	195704960	36304	46.31	5420	5460	5360	7050	3810	5430	5390.73	2.57	0	-4939	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	877	8.74	0.82	12	0.22	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	7750	-30.84	20230407	4855	10.40	20230103	7750	-30.84	20230407	4855	10.40	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
95	20230912	110346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5370	-60	5	-1.10	150338350	27875	35.56	5420	5460	5370	7050	3810	5430	5393.30	2.57	0	497	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	878	8.76	0.82	12	0.17	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	7750	-30.71	20230407	4855	10.61	20230103	7750	-30.71	20230407	4855	10.61	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
96	20230912	100345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5400	-30	5	-0.55	82553830	15283	19.50	5420	5450	5370	7050	3810	5430	5401.68	2.57	0	5113	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	883	8.81	0.82	12	0.09	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	7750	-30.32	20230407	4855	11.23	20230103	7750	-30.32	20230407	4855	11.23	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
97	20230912	090348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	-10	5	-0.18	3768750	695	0.89	5420	5430	5420	7050	3810	5430	5422.66	2.57	0	50	5550	5490	5430	5370	5310	5460	5340	82	1620	500	3900	10	1	16354800	886	8.84	0.82	12	0.00	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.94	N	036640	500	81 억		420276	N	N	0	N	00	N
98	20230911	160341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	10	2	0.18	410814700	75882	139.99	5490	5490	5370	7040	3800	5420	5413.86	2.42	0	23991	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	888	8.86	0.83	12	0.46	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
99	20230911	150348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	10	2	0.18	374423700	69190	127.64	5490	5490	5370	7040	3800	5420	5411.53	2.42	0	22279	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	888	8.86	0.83	12	0.42	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
100	20230911	140352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	0	3	0.00	358573000	66265	122.25	5490	5490	5370	7040	3800	5420	5411.20	2.42	0	23411	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	886	8.84	0.82	12	0.41	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
101	20230911	130341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	0	3	0.00	260080450	47996	88.54	5490	5490	5370	7040	3800	5420	5418.79	2.42	0	19122	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	886	8.84	0.82	12	0.29	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
102	20230911	120344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	10	2	0.18	209786200	38727	71.44	5490	5490	5370	7040	3800	5420	5417.05	2.42	0	16836	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	888	8.86	0.83	12	0.24	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
103	20230911	110337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	0	3	0.00	156381180	28906	53.33	5490	5490	5370	7040	3800	5420	5409.99	2.42	0	8357	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	886	8.84	0.82	12	0.18	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
104	20230911	100340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	-10	5	-0.18	47974650	8857	16.34	5490	5490	5390	7040	3800	5420	5416.58	2.42	0	2639	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	885	8.83	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.19	4855	20230103	11.43	7750	-30.19	20230407	4855	11.43	20230103	7750	-30.19	20230407	4855	11.43	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
105	20230911	090339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	-10	5	-0.18	10380310	1915	3.53	5490	5490	5410	7040	3800	5420	5420.53	2.42	0	661	5573	5496	5423	5346	5273	5535	5385	82	1620	500	3900	10	1	16354800	885	8.83	0.82	12	0.01	613.00	6570.00	7750	20230407	-30.19	4855	20230103	11.43	7750	-30.19	20230407	4855	11.43	20230103	7750	-30.19	20230407	4855	11.43	20230103	3.92	N	036640	500	81 억		396205	N	N	0	N	00	N
106	20230908	160344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5420	-30	5	-0.55	292135120	53913	73.08	5410	5500	5350	7080	3820	5450	5417.95	2.36	0	10924	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	886	8.84	0.82	12	0.33	613.00	6570.00	7750	20230407	-30.06	4855	20230103	11.64	7750	-30.06	20230407	4855	11.64	20230103	7750	-30.06	20230407	4855	11.64	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
107	20230908	150345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	-10	5	-0.18	270889800	50000	67.77	5410	5500	5350	7080	3820	5450	5417.04	2.36	0	9634	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	890	8.87	0.83	12	0.31	613.00	6570.00	7750	20230407	-29.81	4855	20230103	12.05	7750	-29.81	20230407	4855	12.05	20230103	7750	-29.81	20230407	4855	12.05	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
108	20230908	140344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5410	-40	5	-0.73	215027340	39683	53.79	5410	5500	5350	7080	3820	5450	5417.69	2.36	0	6203	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	885	8.83	0.82	12	0.24	613.00	6570.00	7750	20230407	-30.19	4855	20230103	11.43	7750	-30.19	20230407	4855	11.43	20230103	7750	-30.19	20230407	4855	11.43	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
109	20230908	130346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5440	-10	5	-0.18	207638310	38317	51.94	5410	5500	5350	7080	3820	5450	5418.00	2.36	0	6369	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	890	8.87	0.83	12	0.23	613.00	6570.00	7750	20230407	-29.81	4855	20230103	12.05	7750	-29.81	20230407	4855	12.05	20230103	7750	-29.81	20230407	4855	12.05	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
110	20230908	120352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-20	5	-0.37	180197100	33254	45.07	5410	5500	5350	7080	3820	5450	5417.69	2.36	0	5400	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	888	8.86	0.83	12	0.20	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
111	20230908	110347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-20	5	-0.37	154724800	28558	38.71	5410	5500	5350	7080	3820	5450	5416.57	2.36	0	4456	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	888	8.86	0.83	12	0.17	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
112	20230908	100344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5430	-20	5	-0.37	133291380	24597	33.34	5410	5500	5350	7080	3820	5450	5417.49	2.36	0	4482	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	888	8.86	0.83	12	0.15	613.00	6570.00	7750	20230407	-29.94	4855	20230103	11.84	7750	-29.94	20230407	4855	11.84	20230103	7750	-29.94	20230407	4855	11.84	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
113	20230908	090350	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	20	2	0.37	34120810	6288	8.52	5410	5490	5410	7080	3820	5450	5421.05	2.36	0	1454	5670	5560	5500	5390	5330	5530	5360	82	1630	500	3920	10	1	16354800	895	8.92	0.83	12	0.04	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	3.93	N	036640	500	81 억		385281	N	N	0	N	00	N
114	20230907	160343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5450	-100	5	-1.80	402453550	73483	142.98	5610	5610	5440	7210	3890	5550	5476.90	2.49	0	-22556	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	891	8.89	0.83	12	0.45	613.00	6570.00	7750	20230407	-29.68	4855	20230103	12.26	7750	-29.68	20230407	4855	12.26	20230103	7750	-29.68	20230407	4855	12.26	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
115	20230907	150343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5460	-90	5	-1.62	357565850	65244	126.95	5610	5610	5440	7210	3890	5550	5480.44	2.49	0	-22367	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	893	8.91	0.83	12	0.40	613.00	6570.00	7750	20230407	-29.55	4855	20230103	12.46	7750	-29.55	20230407	4855	12.46	20230103	7750	-29.55	20230407	4855	12.46	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
116	20230907	140342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5490	-60	5	-1.08	319316430	58231	113.31	5610	5610	5450	7210	3890	5550	5483.62	2.49	0	-21142	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	898	8.96	0.84	12	0.36	613.00	6570.00	7750	20230407	-29.16	4855	20230103	13.08	7750	-29.16	20230407	4855	13.08	20230103	7750	-29.16	20230407	4855	13.08	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
117	20230907	130343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-40	5	-0.72	228516150	41643	81.03	5610	5610	5450	7210	3890	5550	5487.50	2.49	0	-16168	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	901	8.99	0.84	12	0.25	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
118	20230907	120348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	-30	5	-0.54	164643920	30021	58.41	5610	5610	5450	7210	3890	5550	5484.29	2.49	0	-13729	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	903	9.00	0.84	12	0.18	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
119	20230907	110346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5500	-50	5	-0.90	153776590	28044	54.57	5610	5610	5450	7210	3890	5550	5483.40	2.49	0	-12540	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	900	8.97	0.84	12	0.17	613.00	6570.00	7750	20230407	-29.03	4855	20230103	13.29	7750	-29.03	20230407	4855	13.29	20230103	7750	-29.03	20230407	4855	13.29	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
120	20230907	100343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5470	-80	5	-1.44	75728680	13779	26.81	5610	5610	5470	7210	3890	5550	5495.95	2.49	0	-3841	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	895	8.92	0.83	12	0.08	613.00	6570.00	7750	20230407	-29.42	4855	20230103	12.67	7750	-29.42	20230407	4855	12.67	20230103	7750	-29.42	20230407	4855	12.67	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
121	20230907	090347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	0	3	0.00	2852760	512	1.00	5610	5610	5550	7210	3890	5550	5571.80	2.49	0	-336	5650	5600	5550	5500	5450	5575	5475	82	1660	500	3990	10	1	16354800	908	9.05	0.84	12	0.00	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.91	N	036640	500	81 억		407837	N	N	0	N	00	N
122	20230906	160343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	20	2	0.36	284527030	51293	106.15	5580	5600	5500	7180	3880	5530	5547.06	2.53	0	-5899	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	908	9.05	0.84	12	0.31	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
123	20230906	150342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	0	3	0.00	253091740	45599	94.36	5580	5600	5510	7180	3880	5530	5550.38	2.53	0	-6602	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	904	9.02	0.84	12	0.28	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
124	20230906	140344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	20	2	0.36	194463460	34999	72.43	5580	5600	5510	7180	3880	5530	5556.26	2.53	0	-3245	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	908	9.05	0.84	12	0.21	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
125	20230906	130341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	30	2	0.54	178446440	32108	66.44	5580	5600	5510	7180	3880	5530	5557.69	2.53	0	-3287	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	909	9.07	0.85	12	0.20	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
126	20230906	120346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	30	2	0.54	152577080	27445	56.79	5580	5600	5510	7180	3880	5530	5559.38	2.53	0	-2311	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	909	9.07	0.85	12	0.17	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
127	20230906	110347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	40	2	0.72	140786280	25318	52.39	5580	5600	5510	7180	3880	5530	5560.72	2.53	0	-2508	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	911	9.09	0.85	12	0.15	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
128	20230906	100337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5580	50	2	0.90	108243370	19465	40.28	5580	5600	5510	7180	3880	5530	5560.92	2.53	0	-1385	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	913	9.10	0.85	12	0.12	613.00	6570.00	7750	20230407	-28.00	4855	20230103	14.93	7750	-28.00	20230407	4855	14.93	20230103	7750	-28.00	20230407	4855	14.93	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
129	20230906	090338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5510	-20	5	-0.36	12944680	2330	4.82	5580	5580	5510	7180	3880	5530	5555.66	2.53	0	648	5636	5582	5546	5492	5456	5565	5475	82	1650	500	3980	10	1	16354800	901	8.99	0.84	12	0.01	613.00	6570.00	7750	20230407	-28.90	4855	20230103	13.49	7750	-28.90	20230407	4855	13.49	20230103	7750	-28.90	20230407	4855	13.49	20230103	3.95	N	036640	500	81 억		413730	N	N	0	N	00	N
130	20230905	160338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-20	5	-0.36	267402610	48323	63.37	5570	5600	5510	7210	3890	5550	5533.66	2.53	0	346	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	904	9.02	0.84	12	0.30	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
131	20230905	150348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5520	-30	5	-0.54	251833380	45502	59.67	5570	5600	5510	7210	3890	5550	5534.56	2.53	0	198	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	903	9.00	0.84	12	0.28	613.00	6570.00	7750	20230407	-28.77	4855	20230103	13.70	7750	-28.77	20230407	4855	13.70	20230103	7750	-28.77	20230407	4855	13.70	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
132	20230905	140343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5530	-20	5	-0.36	172922890	31213	40.93	5570	5600	5510	7210	3890	5550	5540.09	2.53	0	2632	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	904	9.02	0.84	12	0.19	613.00	6570.00	7750	20230407	-28.65	4855	20230103	13.90	7750	-28.65	20230407	4855	13.90	20230103	7750	-28.65	20230407	4855	13.90	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
133	20230905	130331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-10	5	-0.18	156017540	28153	36.92	5570	5600	5510	7210	3890	5550	5541.77	2.53	0	2333	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	906	9.04	0.84	12	0.17	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
134	20230905	120338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	0	3	0.00	106732330	19229	25.22	5570	5600	5530	7210	3890	5550	5550.59	2.53	0	3401	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	908	9.05	0.84	12	0.12	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
135	20230905	110340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	10	2	0.18	86354650	15553	20.40	5570	5600	5530	7210	3890	5550	5552.28	2.53	0	4665	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	909	9.07	0.85	12	0.10	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
136	20230905	100336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	10	2	0.18	45629730	8194	10.75	5570	5600	5530	7210	3890	5550	5568.68	2.53	0	1528	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	909	9.07	0.85	12	0.05	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
137	20230905	090332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5600	50	2	0.90	14387880	2579	3.38	5570	5600	5570	7210	3890	5550	5578.86	2.53	0	2457	5690	5620	5560	5490	5430	5590	5460	82	1660	500	3990	10	1	16354800	916	9.14	0.85	12	0.02	613.00	6570.00	7750	20230407	-27.74	4855	20230103	15.35	7750	-27.74	20230407	4855	15.35	20230103	7750	-27.74	20230407	4855	15.35	20230103	3.87	N	036640	500	81 억		413384	N	N	0	N	00	N
138	20230904	160336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	-20	5	-0.36	420208510	75795	57.54	5600	5630	5500	7240	3900	5570	5544.01	2.43	0	16096	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	908	9.05	0.84	12	0.46	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
139	20230904	150330	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-10	5	-0.18	387356970	69865	53.03	5600	5630	5500	7240	3900	5570	5544.36	2.43	0	13834	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	909	9.07	0.85	12	0.43	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
140	20230904	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5550	-20	5	-0.36	329181670	59355	45.06	5600	5630	5500	7240	3900	5570	5545.98	2.43	0	9986	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	908	9.05	0.84	12	0.36	613.00	6570.00	7750	20230407	-28.39	4855	20230103	14.32	7750	-28.39	20230407	4855	14.32	20230103	7750	-28.39	20230407	4855	14.32	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
141	20230904	130334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-30	5	-0.54	269810080	48599	36.89	5600	5630	5500	7240	3900	5570	5551.76	2.43	0	8405	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	906	9.04	0.84	12	0.30	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
142	20230904	120327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-10	5	-0.18	246852000	44454	33.74	5600	5630	5500	7240	3900	5570	5552.98	2.43	0	7222	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	909	9.07	0.85	12	0.27	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
143	20230904	110323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5540	-30	5	-0.54	239251840	43084	32.70	5600	5630	5500	7240	3900	5570	5553.15	2.43	0	7131	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	906	9.04	0.84	12	0.26	613.00	6570.00	7750	20230407	-28.52	4855	20230103	14.11	7750	-28.52	20230407	4855	14.11	20230103	7750	-28.52	20230407	4855	14.11	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
144	20230904	100324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5560	-10	5	-0.18	81791410	14700	11.16	5600	5600	5530	7240	3900	5570	5564.04	2.43	0	2552	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	909	9.07	0.85	12	0.09	613.00	6570.00	7750	20230407	-28.26	4855	20230103	14.52	7750	-28.26	20230407	4855	14.52	20230103	7750	-28.26	20230407	4855	14.52	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
145	20230904	090331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	0	3	0.00	9332010	1672	1.27	5600	5600	5560	7240	3900	5570	5581.35	2.43	0	-1188	5810	5690	5630	5510	5450	5660	5480	82	1670	500	4010	10	1	16354800	911	9.09	0.85	12	0.01	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.81	N	036640	500	81 억		397298	N	N	0	N	00	N
146	20230901	160327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5570	-120	5	-2.11	731208070	129613	64.41	5740	5750	5570	7390	3990	5690	5641.57	2.49	0	-9271	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	911	9.09	0.85	12	0.79	613.00	6570.00	7750	20230407	-28.13	4855	20230103	14.73	7750	-28.13	20230407	4855	14.73	20230103	7750	-28.13	20230407	4855	14.73	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
147	20230901	150332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5590	-100	5	-1.76	633018450	112012	55.67	5740	5750	5570	7390	3990	5690	5651.34	2.49	0	-10918	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	914	9.12	0.85	12	0.68	613.00	6570.00	7750	20230407	-27.87	4855	20230103	15.14	7750	-27.87	20230407	4855	15.14	20230103	7750	-27.87	20230407	4855	15.14	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
148	20230901	140329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5620	-70	5	-1.23	517357140	91364	45.40	5740	5750	5600	7390	3990	5690	5662.59	2.49	0	-10380	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	919	9.17	0.86	12	0.56	613.00	6570.00	7750	20230407	-27.48	4855	20230103	15.76	7750	-27.48	20230407	4855	15.76	20230103	7750	-27.48	20230407	4855	15.76	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
149	20230901	130325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5630	-60	5	-1.05	443791110	78257	38.89	5740	5750	5600	7390	3990	5690	5670.94	2.49	0	-8566	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	921	9.18	0.86	12	0.48	613.00	6570.00	7750	20230407	-27.35	4855	20230103	15.96	7750	-27.35	20230407	4855	15.96	20230103	7750	-27.35	20230407	4855	15.96	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
150	20230901	120327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5620	-70	5	-1.23	408455870	71955	35.76	5740	5750	5610	7390	3990	5690	5676.55	2.49	0	-8528	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	919	9.17	0.86	12	0.44	613.00	6570.00	7750	20230407	-27.48	4855	20230103	15.76	7750	-27.48	20230407	4855	15.76	20230103	7750	-27.48	20230407	4855	15.76	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
151	20230901	110327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	0	3	0.00	290932490	51086	25.39	5740	5750	5650	7390	3990	5690	5694.96	2.49	0	-5017	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	931	9.28	0.87	12	0.31	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
152	20230901	100325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-10	5	-0.18	229700460	40291	20.02	5740	5750	5650	7390	3990	5690	5701.04	2.49	0	476	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	929	9.27	0.86	12	0.25	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N
153	20230901	090322	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	0	3	0.00	33812490	5945	2.95	5740	5740	5650	7390	3990	5690	5687.55	2.49	0	-2770	5963	5826	5743	5606	5523	5785	5565	82	1700	500	4090	10	1	16354800	931	9.28	0.87	12	0.04	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	3.86	N	036640	500	81 억		406494	N	N	0	N	00	N