KissMeData/036670/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	160431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7230	-10	5	-0.14	27020400	3753	58.82	7160	7250	7140	9410	5070	7240	7199.68	1.48	0	-211	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	815	4.57	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.63	7140	20230927	1.26	9990	-27.63	20230419	7140	1.26	20230927	9990	-27.63	20230419	7140	1.26	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
3	20230927	150433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7240	0	3	0.00	26188110	3638	57.01	7160	7250	7140	9410	5070	7240	7198.49	1.48	0	-205	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	816	4.58	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.53	7140	20230927	1.40	9990	-27.53	20230419	7140	1.40	20230927	9990	-27.53	20230419	7140	1.40	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
4	20230927	140433	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7210	-30	5	-0.41	23245060	3231	50.63	7160	7250	7140	9410	5070	7240	7194.39	1.48	0	-99	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	813	4.56	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.83	7140	20230927	0.98	9990	-27.83	20230419	7140	0.98	20230927	9990	-27.83	20230419	7140	0.98	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
5	20230927	130428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7220	-20	5	-0.28	20540060	2856	44.76	7160	7250	7140	9410	5070	7240	7191.90	1.48	0	-84	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	814	4.57	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.73	7140	20230927	1.12	9990	-27.73	20230419	7140	1.12	20230927	9990	-27.73	20230419	7140	1.12	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
6	20230927	120428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7220	-20	5	-0.28	17306990	2407	37.72	7160	7250	7140	9410	5070	7240	7190.27	1.48	0	-67	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	814	4.57	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.73	7140	20230927	1.12	9990	-27.73	20230419	7140	1.12	20230927	9990	-27.73	20230419	7140	1.12	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
7	20230927	110431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7240	0	3	0.00	15970900	2222	34.82	7160	7250	7140	9410	5070	7240	7187.62	1.48	0	-21	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	816	4.58	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.53	7140	20230927	1.40	9990	-27.53	20230419	7140	1.40	20230927	9990	-27.53	20230419	7140	1.40	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
8	20230927	100428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7200	-40	5	-0.55	5548050	773	12.11	7160	7240	7160	9410	5070	7240	7177.30	1.48	0	52	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	7160	20230927	0.56	9990	-27.93	20230419	7160	0.56	20230927	9990	-27.93	20230419	7160	0.56	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
9	20230927	090435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7160	-80	5	-1.10	1167080	163	2.55	7160	7160	7160	9410	5070	7240	7160.00	1.48	0	0	7306	7272	7216	7182	7126	7245	7155	56	2170	500	5210	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	7160	20230927	0.00	9990	-28.33	20230419	7160	0.00	20230927	9990	-28.33	20230419	7160	0.00	20230927	0.81	N	036670	500	56 억		166515	N	N	0	N	00	N
10	20230926	160428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7240	50	2	0.70	45990800	6381	123.98	7250	7250	7160	9340	5040	7190	7207.45	1.49	0	-1510	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	816	4.58	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.53	7160	20230926	1.12	9990	-27.53	20230419	7160	1.12	20230926	9990	-27.53	20230419	7160	1.12	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
11	20230926	150431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7180	-10	5	-0.14	43494640	6034	117.23	7250	7250	7160	9340	5040	7190	7208.26	1.49	0	-1508	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	809	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.13	7160	20230926	0.28	9990	-28.13	20230419	7160	0.28	20230926	9990	-28.13	20230419	7160	0.28	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
12	20230926	140424	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7170	-20	5	-0.28	29756280	4131	80.26	7250	7250	7160	9340	5040	7190	7203.17	1.49	0	-1258	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	808	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.23	7160	20230926	0.14	9990	-28.23	20230419	7160	0.14	20230926	9990	-28.23	20230419	7160	0.14	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
13	20230926	130426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	0	3	0.00	27224290	3778	73.40	7250	7250	7170	9340	5040	7190	7206.01	1.49	0	-1233	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	810	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.03	7170	20230926	0.28	9990	-28.03	20230419	7170	0.28	20230926	9990	-28.03	20230419	7170	0.28	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
14	20230926	120428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7200	10	2	0.14	21484900	2979	57.88	7250	7250	7170	9340	5040	7190	7212.12	1.49	0	-1037	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	811	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.93	7170	20230926	0.42	9990	-27.93	20230419	7170	0.42	20230926	9990	-27.93	20230419	7170	0.42	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
15	20230926	110428	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	0	3	0.00	21304820	2954	57.39	7250	7250	7170	9340	5040	7190	7212.19	1.49	0	-1013	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	810	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.03	7170	20230926	0.28	9990	-28.03	20230419	7170	0.28	20230926	9990	-28.03	20230419	7170	0.28	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
16	20230926	100426	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7200	10	2	0.14	7223380	1005	19.53	7250	7250	7170	9340	5040	7190	7187.44	1.49	0	-341	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	7170	20230926	0.42	9990	-27.93	20230419	7170	0.42	20230926	9990	-27.93	20230419	7170	0.42	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
17	20230926	090427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	0	3	0.00	294900	41	0.80	7250	7250	7180	9340	5040	7190	7192.68	1.49	0	-1	7403	7296	7243	7136	7083	7270	7110	56	2150	500	5170	10	1	11270000	810	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.03	7180	20230926	0.14	9990	-28.03	20230419	7180	0.14	20230926	9990	-28.03	20230419	7180	0.14	20230926	0.81	N	036670	500	56 억		168024	N	N	0	N	00	N
18	20230925	160427	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7190	-110	5	-1.51	37328100	5144	114.77	7310	7350	7190	9490	5110	7300	7256.89	1.50	0	-1446	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	810	4.55	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.03	7190	20230925	0.00	9990	-28.03	20230419	7190	0.00	20230925	9990	-28.03	20230419	7190	0.00	20230925	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
19	20230925	150429	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	7230	-70	5	-0.96	29119960	4003	89.31	7310	7350	7210	9490	5110	7300	7274.53	1.50	0	-1436	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	815	4.57	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.63	7210	20230925	0.28	9990	-27.63	20230419	7210	0.28	20230925	9990	-27.63	20230419	7210	0.28	20230925	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
20	20230925	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-40	5	-0.55	21679510	2975	66.38	7310	7350	7250	9490	5110	7300	7287.23	1.50	0	-1120	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	818	4.59	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.33	7220	20230726	0.55	9990	-27.33	20230419	7220	0.55	20230726	9990	-27.33	20230419	7220	0.55	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
21	20230925	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	17740790	2433	54.28	7310	7350	7250	9490	5110	7300	7291.73	1.50	0	-838	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	820	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.13	7220	20230726	0.83	9990	-27.13	20230419	7220	0.83	20230726	9990	-27.13	20230419	7220	0.83	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
22	20230925	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	15940590	2186	48.77	7310	7350	7250	9490	5110	7300	7292.13	1.50	0	-694	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	7220	20230726	0.97	9990	-27.03	20230419	7220	0.97	20230726	9990	-27.03	20230419	7220	0.97	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
23	20230925	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	12530640	1719	38.35	7310	7350	7250	9490	5110	7300	7289.49	1.50	0	-634	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	7220	20230726	0.97	9990	-27.03	20230419	7220	0.97	20230726	9990	-27.03	20230419	7220	0.97	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
24	20230925	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	10482390	1438	32.08	7310	7350	7250	9490	5110	7300	7289.56	1.50	0	-456	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	822	4.61	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.03	7220	20230726	0.97	9990	-27.03	20230419	7220	0.97	20230726	9990	-27.03	20230419	7220	0.97	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
25	20230925	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	10	2	0.14	411360	56	1.25	7310	7350	7310	9490	5110	7300	7345.71	1.50	0	-46	7420	7360	7310	7250	7200	7335	7225	56	2190	500	5250	10	1	11270000	824	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.83	7220	20230726	1.25	9990	-26.83	20230419	7220	1.25	20230726	9990	-26.83	20230419	7220	1.25	20230726	0.81	N	036670	500	56 억		169471	N	N	0	N	00	N
26	20230922	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-100	5	-1.35	32769290	4482	67.26	7320	7370	7260	9620	5180	7400	7311.31	1.51	0	-1222	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	823	4.62	0.80	12	0.04	1581.00	9083.00	9990	20230419	-26.93	7220	20230726	1.11	9990	-26.93	20230419	7220	1.11	20230726	9990	-26.93	20230419	7220	1.11	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
27	20230922	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-70	5	-0.95	28374620	3880	58.22	7320	7370	7260	9620	5180	7400	7313.05	1.51	0	-1089	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	826	4.64	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.63	7220	20230726	1.52	9990	-26.63	20230419	7220	1.52	20230726	9990	-26.63	20230419	7220	1.52	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
28	20230922	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	-90	5	-1.22	24214500	3311	49.68	7320	7370	7260	9620	5180	7400	7313.35	1.51	0	-914	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	824	4.62	0.80	12	0.03	1581.00	9083.00	9990	20230419	-26.83	7220	20230726	1.25	9990	-26.83	20230419	7220	1.25	20230726	9990	-26.83	20230419	7220	1.25	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
29	20230922	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-100	5	-1.35	21793050	2980	44.72	7320	7370	7260	9620	5180	7400	7313.10	1.51	0	-649	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	823	4.62	0.80	12	0.03	1581.00	9083.00	9990	20230419	-26.93	7220	20230726	1.11	9990	-26.93	20230419	7220	1.11	20230726	9990	-26.93	20230419	7220	1.11	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
30	20230922	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-60	5	-0.81	20361500	2784	41.78	7320	7370	7260	9620	5180	7400	7313.76	1.51	0	-599	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	827	4.64	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.53	7220	20230726	1.66	9990	-26.53	20230419	7220	1.66	20230726	9990	-26.53	20230419	7220	1.66	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
31	20230922	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-50	5	-0.68	10391380	1420	21.31	7320	7370	7260	9620	5180	7400	7317.87	1.51	0	-582	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	828	4.65	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.43	7220	20230726	1.80	9990	-26.43	20230419	7220	1.80	20230726	9990	-26.43	20230419	7220	1.80	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
32	20230922	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-50	5	-0.68	8693450	1189	17.84	7320	7360	7260	9620	5180	7400	7311.56	1.51	0	-480	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	828	4.65	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.43	7220	20230726	1.80	9990	-26.43	20230419	7220	1.80	20230726	9990	-26.43	20230419	7220	1.80	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
33	20230922	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-100	5	-1.35	2985410	408	6.12	7320	7320	7300	9620	5180	7400	7317.18	1.51	0	-15	7513	7456	7373	7316	7233	7415	7275	56	2220	500	5320	10	1	11270000	823	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.93	7220	20230726	1.11	9990	-26.93	20230419	7220	1.11	20230726	9990	-26.93	20230419	7220	1.11	20230726	0.79	N	036670	500	56 억		170695	N	N	0	N	00	N
34	20230921	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-30	5	-0.40	48977740	6663	52.30	7430	7430	7290	9650	5210	7430	7350.70	1.54	0	-2335	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	834	4.68	0.81	12	0.06	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
35	20230921	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-100	5	-1.35	45259580	6157	48.33	7430	7430	7290	9650	5210	7430	7350.91	1.54	0	-2027	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	826	4.64	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.63	7220	20230726	1.52	9990	-26.63	20230419	7220	1.52	20230726	9990	-26.63	20230419	7220	1.52	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
36	20230921	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-90	5	-1.21	36381070	4943	38.80	7430	7430	7310	9650	5210	7430	7360.12	1.54	0	-1728	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	827	4.64	0.81	12	0.04	1581.00	9083.00	9990	20230419	-26.53	7220	20230726	1.66	9990	-26.53	20230419	7220	1.66	20230726	9990	-26.53	20230419	7220	1.66	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
37	20230921	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-50	5	-0.67	14041840	1902	14.93	7430	7430	7370	9650	5210	7430	7382.67	1.54	0	-1143	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	832	4.67	0.81	12	0.02	1581.00	9083.00	9990	20230419	-26.13	7220	20230726	2.22	9990	-26.13	20230419	7220	2.22	20230726	9990	-26.13	20230419	7220	2.22	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
38	20230921	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-40	5	-0.54	9902240	1341	10.53	7430	7430	7380	9650	5210	7430	7384.22	1.54	0	-729	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	833	4.67	0.81	12	0.01	1581.00	9083.00	9990	20230419	-26.03	7220	20230726	2.35	9990	-26.03	20230419	7220	2.35	20230726	9990	-26.03	20230419	7220	2.35	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
39	20230921	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-10	5	-0.13	5716280	774	6.08	7430	7430	7380	9650	5210	7430	7385.37	1.54	0	-626	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	836	4.69	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.73	7220	20230726	2.77	9990	-25.73	20230419	7220	2.77	20230726	9990	-25.73	20230419	7220	2.77	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
40	20230921	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-30	5	-0.40	4910020	665	5.22	7430	7430	7380	9650	5210	7430	7383.49	1.54	0	-522	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	834	4.68	0.81	12	0.01	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
41	20230921	090409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-50	5	-0.67	288420	39	0.31	7430	7430	7380	9650	5210	7430	7395.38	1.54	0	-31	7556	7492	7436	7372	7316	7465	7345	56	2220	500	5340	10	1	11270000	832	4.67	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.13	7220	20230726	2.22	9990	-26.13	20230419	7220	2.22	20230726	9990	-26.13	20230419	7220	2.22	20230726	0.78	N	036670	500	56 억		173030	N	N	0	N	00	N
42	20230920	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-50	5	-0.67	94320180	12737	153.18	7480	7500	7380	9720	5240	7480	7405.20	1.54	0	-251	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	837	4.70	0.82	12	0.11	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
43	20230920	150359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-40	5	-0.53	91797950	12396	149.08	7480	7500	7380	9720	5240	7480	7405.45	1.54	0	-237	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	838	4.71	0.82	12	0.11	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
44	20230920	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-70	5	-0.94	76610960	10342	124.38	7480	7500	7380	9720	5240	7480	7407.75	1.54	0	128	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	835	4.69	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.83	7220	20230726	2.63	9990	-25.83	20230419	7220	2.63	20230726	9990	-25.83	20230419	7220	2.63	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
45	20230920	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-40	5	-0.53	70957790	9580	115.21	7480	7500	7380	9720	5240	7480	7406.87	1.54	0	378	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	838	4.71	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
46	20230920	120401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-50	5	-0.67	38215730	5153	61.97	7480	7500	7380	9720	5240	7480	7416.21	1.54	0	521	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	837	4.70	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
47	20230920	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-50	5	-0.67	14353190	1926	23.16	7480	7500	7430	9720	5240	7480	7452.33	1.54	0	-176	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	837	4.70	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
48	20230920	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-10	5	-0.13	5456920	730	8.78	7480	7500	7440	9720	5240	7480	7475.23	1.54	0	-35	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	842	4.72	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
49	20230920	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-40	5	-0.53	1591260	213	2.56	7480	7480	7440	9720	5240	7480	7470.70	1.54	0	4	7573	7526	7463	7416	7353	7550	7440	56	2240	500	5380	10	1	11270000	838	4.71	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.77	N	036670	500	56 억		173271	N	N	0	N	00	N
50	20230919	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	62196560	8315	93.62	7440	7510	7400	9670	5210	7440	7480.04	1.54	0	230	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	843	4.73	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
51	20230919	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	61395990	8208	92.41	7440	7510	7400	9670	5210	7440	7480.02	1.54	0	231	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	843	4.73	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
52	20230919	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	40	2	0.54	58291150	7793	87.74	7440	7510	7400	9670	5210	7440	7479.94	1.54	0	248	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	843	4.73	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
53	20230919	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	54778270	7324	82.46	7440	7510	7400	9670	5210	7440	7479.28	1.54	0	549	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	844	4.74	0.82	12	0.06	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
54	20230919	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	52374240	7003	78.84	7440	7510	7400	9670	5210	7440	7478.83	1.54	0	538	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	844	4.74	0.82	12	0.06	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
55	20230919	110404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	17791120	2387	26.87	7440	7490	7400	9670	5210	7440	7453.34	1.54	0	75	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	844	4.74	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
56	20230919	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	30	2	0.40	13936740	1872	21.08	7440	7470	7400	9670	5210	7440	7444.84	1.54	0	-78	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	842	4.72	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
57	20230919	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	0	3	0.00	2083200	280	3.15	7440	7440	7440	9670	5210	7440	7440.00	1.54	0	-151	7593	7516	7453	7376	7313	7485	7345	56	2230	500	5350	10	1	11270000	838	4.71	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.77	N	036670	500	56 억		173041	N	N	0	N	00	N
58	20230918	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-30	5	-0.40	62511090	8412	113.78	7530	7530	7390	9710	5230	7470	7431.18	1.54	0	-403	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	838	4.71	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
59	20230918	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-40	5	-0.54	57273130	7710	104.29	7530	7530	7390	9710	5230	7470	7428.42	1.54	0	-125	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	837	4.70	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
60	20230918	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-20	5	-0.27	45599460	6141	83.07	7530	7530	7390	9710	5230	7470	7425.41	1.54	0	-160	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	840	4.71	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
61	20230918	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-30	5	-0.40	41661400	5612	75.91	7530	7530	7390	9710	5230	7470	7423.63	1.54	0	-157	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	838	4.71	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
62	20230918	120359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-80	5	-1.07	38806160	5228	70.72	7530	7530	7390	9710	5230	7470	7422.75	1.54	0	-65	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	833	4.67	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.03	7220	20230726	2.35	9990	-26.03	20230419	7220	2.35	20230726	9990	-26.03	20230419	7220	2.35	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
63	20230918	110402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	-20	5	-0.27	28149590	3788	51.24	7530	7530	7390	9710	5230	7470	7431.25	1.54	0	-16	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	840	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
64	20230918	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	0	3	0.00	11330590	1522	20.59	7530	7530	7390	9710	5230	7470	7444.54	1.54	0	-69	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	842	4.72	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
65	20230918	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-10	5	-0.13	2864020	381	5.15	7530	7530	7460	9710	5230	7470	7517.11	1.54	0	-10	7543	7506	7443	7406	7343	7520	7420	56	2240	500	5370	10	1	11270000	841	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.76	N	036670	500	56 억		173445	N	N	0	N	00	N
66	20230915	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	20	2	0.27	55010400	7389	136.45	7470	7480	7380	9680	5220	7450	7444.90	1.52	0	1503	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	842	4.72	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
67	20230915	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	10	2	0.13	53673270	7210	133.15	7470	7480	7380	9680	5220	7450	7444.28	1.52	0	1468	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	841	4.72	0.82	12	0.06	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
68	20230915	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	0	3	0.00	43749920	5880	108.59	7470	7480	7380	9680	5220	7450	7440.46	1.52	0	958	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	840	4.71	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
69	20230915	130355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	20	2	0.27	28038290	3760	69.44	7470	7480	7440	9680	5220	7450	7456.99	1.52	0	555	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	842	4.72	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
70	20230915	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	10	2	0.13	19781880	2653	48.99	7470	7480	7440	9680	5220	7450	7456.42	1.52	0	366	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	841	4.72	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
71	20230915	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	20	2	0.27	18042380	2420	44.69	7470	7480	7440	9680	5220	7450	7455.53	1.52	0	465	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	842	4.72	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
72	20230915	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	0	3	0.00	8418320	1130	20.87	7470	7480	7440	9680	5220	7450	7449.84	1.52	0	145	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	840	4.71	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
73	20230915	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	20	2	0.27	448200	60	1.11	7470	7470	7470	9680	5220	7450	7470.00	1.52	0	-19	7516	7482	7426	7392	7336	7500	7410	56	2230	500	5360	10	1	11270000	842	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		171824	N	N	0	N	00	N
74	20230914	160358	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	40	2	0.54	40162510	5415	26.50	7380	7460	7370	9630	5190	7410	7416.84	1.52	0	791	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	840	4.71	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
75	20230914	150351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7410	0	3	0.00	34341720	4633	22.67	7380	7460	7370	9630	5190	7410	7412.42	1.52	0	667	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	835	4.69	0.82	12	0.04	1581.00	9083.00	9990	20230419	-25.83	7220	20230726	2.63	9990	-25.83	20230419	7220	2.63	20230726	9990	-25.83	20230419	7220	2.63	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
76	20230914	140351	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7440	30	2	0.40	27324680	3688	18.05	7380	7460	7370	9630	5190	7410	7409.08	1.52	0	634	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	838	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
77	20230914	130349	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	40	2	0.54	24725200	3338	16.34	7380	7460	7370	9630	5190	7410	7407.19	1.52	0	620	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	840	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
78	20230914	120357	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	40	2	0.54	17714940	2394	11.72	7380	7460	7370	9630	5190	7410	7399.72	1.52	0	533	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	840	4.71	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.43	7220	20230726	3.19	9990	-25.43	20230419	7220	3.19	20230726	9990	-25.43	20230419	7220	3.19	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
79	20230914	110352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-10	5	-0.13	12251250	1657	8.11	7380	7420	7370	9630	5190	7410	7393.63	1.52	0	376	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	834	4.68	0.81	12	0.01	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
80	20230914	100347	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	-10	5	-0.13	10070580	1362	6.67	7380	7420	7370	9630	5190	7410	7393.96	1.52	0	322	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	834	4.68	0.81	12	0.01	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
81	20230914	090354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7380	-30	5	-0.40	2044260	277	1.36	7380	7380	7380	9630	5190	7410	7380.00	1.52	0	56	7470	7440	7380	7350	7290	7455	7365	56	2220	500	5330	10	1	11270000	832	4.67	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.13	7220	20230726	2.22	9990	-26.13	20230419	7220	2.22	20230726	9990	-26.13	20230419	7220	2.22	20230726	0.78	N	036670	500	56 억		171033	N	N	0	N	00	N
82	20230913	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	20	2	0.27	150002840	20434	250.32	7390	7410	7320	9600	5180	7390	7340.85	1.51	0	345	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	835	4.69	0.82	12	0.18	1581.00	9083.00	9990	20230419	-25.83	7220	20230726	2.63	9990	-25.83	20230419	7220	2.63	20230726	9990	-25.83	20230419	7220	2.63	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
83	20230913	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	10	2	0.14	148839560	20277	248.40	7390	7400	7320	9600	5180	7390	7340.31	1.51	0	353	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	834	4.68	0.81	12	0.18	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
84	20230913	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-20	5	-0.27	142308200	19393	237.57	7390	7400	7320	9600	5180	7390	7338.12	1.51	0	563	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	831	4.66	0.81	12	0.17	1581.00	9083.00	9990	20230419	-26.23	7220	20230726	2.08	9990	-26.23	20230419	7220	2.08	20230726	9990	-26.23	20230419	7220	2.08	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
85	20230913	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-50	5	-0.68	130559780	17793	217.97	7390	7400	7320	9600	5180	7390	7337.70	1.51	0	662	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	827	4.64	0.81	12	0.16	1581.00	9083.00	9990	20230419	-26.53	7220	20230726	1.66	9990	-26.53	20230419	7220	1.66	20230726	9990	-26.53	20230419	7220	1.66	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
86	20230913	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-50	5	-0.68	42998480	5848	71.64	7390	7400	7320	9600	5180	7390	7352.68	1.51	0	466	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	827	4.64	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.53	7220	20230726	1.66	9990	-26.53	20230419	7220	1.66	20230726	9990	-26.53	20230419	7220	1.66	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
87	20230913	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-60	5	-0.81	37940700	5158	63.19	7390	7400	7330	9600	5180	7390	7355.70	1.51	0	415	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	826	4.64	0.81	12	0.05	1581.00	9083.00	9990	20230419	-26.63	7220	20230726	1.52	9990	-26.63	20230419	7220	1.52	20230726	9990	-26.63	20230419	7220	1.52	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
88	20230913	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-20	5	-0.27	25982790	3530	43.24	7390	7400	7340	9600	5180	7390	7360.56	1.51	0	279	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	831	4.66	0.81	12	0.03	1581.00	9083.00	9990	20230419	-26.23	7220	20230726	2.08	9990	-26.23	20230419	7220	2.08	20230726	9990	-26.23	20230419	7220	2.08	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
89	20230913	090346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	0	3	0.00	2518940	342	4.19	7390	7390	7350	9600	5180	7390	7365.32	1.51	0	-36	7543	7466	7413	7336	7283	7440	7310	56	2210	500	5320	10	1	11270000	833	4.67	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.03	7220	20230726	2.35	9990	-26.03	20230419	7220	2.35	20230726	9990	-26.03	20230419	7220	2.35	20230726	0.78	N	036670	500	56 억		170688	N	N	0	N	00	N
90	20230912	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-50	5	-0.67	60401990	8156	77.85	7440	7490	7360	9670	5210	7440	7405.83	1.53	0	-1247	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	833	4.67	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.03	7220	20230726	2.35	9990	-26.03	20230419	7220	2.35	20230726	9990	-26.03	20230419	7220	2.35	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
91	20230912	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-60	5	-0.81	58768710	7935	75.74	7440	7490	7360	9670	5210	7440	7406.26	1.53	0	-1118	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	832	4.67	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.13	7220	20230726	2.22	9990	-26.13	20230419	7220	2.22	20230726	9990	-26.13	20230419	7220	2.22	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
92	20230912	140350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-70	5	-0.94	54984520	7422	70.84	7440	7490	7370	9670	5210	7440	7408.32	1.53	0	-780	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	831	4.66	0.81	12	0.07	1581.00	9083.00	9990	20230419	-26.23	7220	20230726	2.08	9990	-26.23	20230419	7220	2.08	20230726	9990	-26.23	20230419	7220	2.08	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
93	20230912	130347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-30	5	-0.40	44424830	5991	57.18	7440	7490	7380	9670	5210	7440	7415.26	1.53	0	-579	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	835	4.69	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.83	7220	20230726	2.63	9990	-25.83	20230419	7220	2.63	20230726	9990	-25.83	20230419	7220	2.63	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
94	20230912	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-10	5	-0.13	31181810	4199	40.08	7440	7490	7400	9670	5210	7440	7426.01	1.53	0	-418	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	837	4.70	0.82	12	0.04	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
95	20230912	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-40	5	-0.54	29550260	3979	37.98	7440	7490	7400	9670	5210	7440	7426.55	1.53	0	-259	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	834	4.68	0.81	12	0.04	1581.00	9083.00	9990	20230419	-25.93	7220	20230726	2.49	9990	-25.93	20230419	7220	2.49	20230726	9990	-25.93	20230419	7220	2.49	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
96	20230912	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	50	2	0.67	11849610	1593	15.20	7440	7490	7420	9670	5210	7440	7438.55	1.53	0	-89	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	844	4.74	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
97	20230912	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-10	5	-0.13	431400	58	0.55	7440	7440	7430	9670	5210	7440	7437.93	1.53	0	-12	7580	7510	7470	7400	7360	7490	7380	56	2230	500	5350	10	1	11270000	837	4.70	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.77	N	036670	500	56 억		171935	N	N	0	N	00	N
98	20230911	160342	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-100	5	-1.33	78256650	10477	252.15	7540	7540	7430	9800	5280	7540	7469.38	1.53	0	-850	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	838	4.71	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
99	20230911	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	67866680	9088	218.72	7540	7540	7430	9800	5280	7540	7467.72	1.53	0	-35	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	844	4.74	0.82	12	0.08	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
100	20230911	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-30	5	-0.40	30423840	4065	97.83	7540	7540	7460	9800	5280	7540	7484.34	1.53	0	-377	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	846	4.75	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
101	20230911	130341	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	27476430	3672	88.38	7540	7540	7460	9800	5280	7540	7482.69	1.53	0	-313	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	844	4.74	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
102	20230911	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	23780840	3178	76.49	7540	7540	7460	9800	5280	7540	7482.96	1.53	0	28	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	844	4.74	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
103	20230911	110338	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-40	5	-0.53	19481460	2604	62.67	7540	7540	7460	9800	5280	7540	7481.36	1.53	0	28	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	845	4.74	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
104	20230911	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-40	5	-0.53	18410920	2461	59.23	7540	7540	7460	9800	5280	7540	7481.07	1.53	0	59	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	845	4.74	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
105	20230911	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	-50	5	-0.66	3459710	462	11.12	7540	7540	7480	9800	5280	7540	7488.55	1.53	0	0	7626	7582	7496	7452	7366	7605	7475	56	2260	500	5420	10	1	11270000	844	4.74	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.78	N	036670	500	56 억		172491	N	N	0	N	00	N
106	20230908	160344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	60	2	0.80	31073020	4155	76.65	7410	7540	7410	9720	5240	7480	7478.46	1.54	0	-1124	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	850	4.77	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.52	7220	20230726	4.43	9990	-24.52	20230419	7220	4.43	20230726	9990	-24.52	20230419	7220	4.43	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
107	20230908	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	20	2	0.27	28739770	3845	70.93	7410	7510	7410	9720	5240	7480	7474.58	1.54	0	-1010	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	845	4.74	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
108	20230908	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-10	5	-0.13	23702120	3173	58.53	7410	7500	7410	9720	5240	7480	7469.94	1.54	0	-798	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	842	4.72	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
109	20230908	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	10	2	0.13	17617900	2360	43.53	7410	7490	7410	9720	5240	7480	7465.21	1.54	0	-400	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	844	4.74	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
110	20230908	120352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	10	2	0.13	15312810	2052	37.85	7410	7490	7410	9720	5240	7480	7462.38	1.54	0	-268	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	844	4.74	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.03	7220	20230726	3.74	9990	-25.03	20230419	7220	3.74	20230726	9990	-25.03	20230419	7220	3.74	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
111	20230908	110348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	0	3	0.00	13793280	1849	34.11	7410	7490	7410	9720	5240	7480	7459.86	1.54	0	-252	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	843	4.73	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
112	20230908	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-40	5	-0.53	4343940	584	10.77	7410	7460	7410	9720	5240	7480	7438.25	1.54	0	-196	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	838	4.71	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.53	7220	20230726	3.05	9990	-25.53	20230419	7220	3.05	20230726	9990	-25.53	20230419	7220	3.05	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
113	20230908	090350	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-60	5	-0.80	659540	89	1.64	7410	7420	7410	9720	5240	7480	7410.56	1.54	0	-3	7586	7532	7476	7422	7366	7505	7395	56	2240	500	5380	10	1	11270000	836	4.69	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.73	7220	20230726	2.77	9990	-25.73	20230419	7220	2.77	20230726	9990	-25.73	20230419	7220	2.77	20230726	0.77	N	036670	500	56 억		173615	N	N	0	N	00	N
114	20230907	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	-80	5	-1.06	40382510	5417	134.55	7530	7530	7420	9820	5300	7560	7454.77	1.55	0	-1042	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	843	4.73	0.82	12	0.05	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
115	20230907	150344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-130	5	-1.72	37394790	5016	124.59	7530	7530	7420	9820	5300	7560	7455.10	1.55	0	-864	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	837	4.70	0.82	12	0.04	1581.00	9083.00	9990	20230419	-25.63	7220	20230726	2.91	9990	-25.63	20230419	7220	2.91	20230726	9990	-25.63	20230419	7220	2.91	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
116	20230907	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	27235470	3649	90.64	7530	7530	7440	9820	5300	7560	7463.82	1.55	0	-695	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	842	4.72	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
117	20230907	130343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	17965790	2405	59.74	7530	7530	7450	9820	5300	7560	7470.18	1.55	0	-586	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	842	4.72	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
118	20230907	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	-100	5	-1.32	16957280	2270	56.38	7530	7530	7450	9820	5300	7560	7470.17	1.55	0	-552	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	841	4.72	0.82	12	0.02	1581.00	9083.00	9990	20230419	-25.33	7220	20230726	3.32	9990	-25.33	20230419	7220	3.32	20230726	9990	-25.33	20230419	7220	3.32	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
119	20230907	110346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	8925610	1194	29.66	7530	7530	7460	9820	5300	7560	7475.39	1.55	0	-282	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	842	4.72	0.82	12	0.01	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
120	20230907	100343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-90	5	-1.19	3532940	472	11.72	7530	7530	7460	9820	5300	7560	7485.04	1.55	0	-212	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	842	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
121	20230907	090348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-60	5	-0.79	90180	12	0.30	7530	7530	7500	9820	5300	7560	7515.00	1.55	0	-6	7620	7590	7530	7500	7440	7605	7515	56	2260	500	5440	10	1	11270000	845	4.74	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.78	N	036670	500	56 억		174658	N	N	0	N	00	N
122	20230906	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	90	2	1.20	30235800	4025	45.28	7480	7560	7470	9710	5230	7470	7512.00	1.56	0	-594	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	852	4.78	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
123	20230906	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	22836390	3041	34.21	7480	7540	7470	9710	5230	7470	7509.50	1.56	0	-509	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	848	4.76	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
124	20230906	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	20121900	2680	30.15	7480	7540	7470	9710	5230	7470	7508.17	1.56	0	-499	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	848	4.76	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
125	20230906	130342	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	17147590	2284	25.69	7480	7540	7470	9710	5230	7470	7507.70	1.56	0	-258	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	848	4.76	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
126	20230906	120346	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	13398830	1785	20.08	7480	7540	7470	9710	5230	7470	7506.35	1.56	0	-233	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	846	4.75	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
127	20230906	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	11859330	1580	17.77	7480	7540	7470	9710	5230	7470	7505.91	1.56	0	-233	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	848	4.76	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
128	20230906	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	7072380	943	10.61	7480	7520	7470	9710	5230	7470	7499.87	1.56	0	-113	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	846	4.75	0.83	12	0.01	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
129	20230906	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	10	2	0.13	1487320	199	2.24	7480	7480	7470	9710	5230	7470	7473.97	1.56	0	-129	7670	7570	7510	7410	7350	7620	7460	56	2240	500	5370	10	1	11270000	843	4.73	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.13	7220	20230726	3.60	9990	-25.13	20230419	7220	3.60	20230726	9990	-25.13	20230419	7220	3.60	20230726	0.78	N	036670	500	56 억		175252	N	N	0	N	00	N
130	20230905	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-50	5	-0.66	62729400	8362	181.07	7450	7610	7450	9770	5270	7520	7501.72	1.56	0	-884	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	842	4.72	0.82	12	0.07	1581.00	9083.00	9990	20230419	-25.23	7220	20230726	3.46	9990	-25.23	20230419	7220	3.46	20230726	9990	-25.23	20230419	7220	3.46	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
131	20230905	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	0	3	0.00	52227160	6960	150.71	7450	7610	7450	9770	5270	7520	7503.90	1.56	0	-699	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	848	4.76	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
132	20230905	140343	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	0	3	0.00	50257470	6698	145.04	7450	7610	7450	9770	5270	7520	7503.35	1.56	0	-590	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	848	4.76	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
133	20230905	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-20	5	-0.27	49881490	6648	143.96	7450	7610	7450	9770	5270	7520	7503.23	1.56	0	-588	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	845	4.74	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
134	20230905	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-20	5	-0.27	48973340	6527	141.34	7450	7610	7450	9770	5270	7520	7503.19	1.56	0	-587	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	845	4.74	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.92	7220	20230726	3.88	9990	-24.92	20230419	7220	3.88	20230726	9990	-24.92	20230419	7220	3.88	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
135	20230905	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	10	2	0.13	48028430	6401	138.61	7450	7610	7450	9770	5270	7520	7503.27	1.56	0	-587	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	849	4.76	0.83	12	0.06	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
136	20230905	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	10	2	0.13	36903910	4924	106.63	7450	7610	7450	9770	5270	7520	7494.70	1.56	0	-231	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	849	4.76	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.62	7220	20230726	4.29	9990	-24.62	20230419	7220	4.29	20230726	9990	-24.62	20230419	7220	4.29	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
137	20230905	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-10	5	-0.13	13555310	1819	39.39	7450	7610	7450	9770	5270	7520	7452.07	1.56	0	161	7693	7606	7563	7476	7433	7585	7455	56	2250	500	5410	10	1	11270000	846	4.75	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.82	7220	20230726	4.02	9990	-24.82	20230419	7220	4.02	20230726	9990	-24.82	20230419	7220	4.02	20230726	0.78	N	036670	500	56 억		176138	N	N	0	N	00	N
138	20230904	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-120	5	-1.57	34925180	4610	83.12	7560	7650	7520	9930	5350	7640	7575.96	1.57	0	-1055	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	848	4.76	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.72	7220	20230726	4.16	9990	-24.72	20230419	7220	4.16	20230726	9990	-24.72	20230419	7220	4.16	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
139	20230904	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-50	5	-0.65	23560930	3099	55.88	7560	7650	7560	9930	5350	7640	7602.75	1.57	0	-856	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	855	4.80	0.84	12	0.03	1581.00	9083.00	9990	20230419	-24.02	7220	20230726	5.12	9990	-24.02	20230419	7220	5.12	20230726	9990	-24.02	20230419	7220	5.12	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
140	20230904	140328	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-40	5	-0.52	17524220	2304	41.54	7560	7650	7560	9930	5350	7640	7606.00	1.57	0	-470	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	857	4.81	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
141	20230904	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-40	5	-0.52	15517850	2040	36.78	7560	7650	7560	9930	5350	7640	7606.79	1.57	0	-376	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	857	4.81	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.92	7220	20230726	5.26	9990	-23.92	20230419	7220	5.26	20230726	9990	-23.92	20230419	7220	5.26	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
142	20230904	120328	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-30	5	-0.39	12271050	1613	29.08	7560	7650	7560	9930	5350	7640	7607.59	1.57	0	-253	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	858	4.81	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
143	20230904	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-20	5	-0.26	10588600	1392	25.10	7560	7650	7560	9930	5350	7640	7606.75	1.57	0	-177	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	859	4.82	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
144	20230904	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	0	3	0.00	5953110	784	14.14	7560	7640	7560	9930	5350	7640	7593.25	1.57	0	-47	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	861	4.83	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
145	20230904	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-80	5	-1.05	3107160	411	7.41	7560	7560	7560	9930	5350	7640	7560.00	1.57	0	121	7780	7710	7630	7560	7480	7745	7595	56	2290	500	5500	10	1	11270000	852	4.78	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.32	7220	20230726	4.71	9990	-24.32	20230419	7220	4.71	20230726	9990	-24.32	20230419	7220	4.71	20230726	0.78	N	036670	500	56 억		177193	N	N	0	N	00	N
146	20230901	160327	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	20	2	0.26	42170560	5543	112.46	7610	7700	7550	9900	5340	7620	7607.88	1.58	0	-1329	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	861	4.83	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.52	7220	20230726	5.82	9990	-23.52	20230419	7220	5.82	20230726	9990	-23.52	20230419	7220	5.82	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
147	20230901	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-10	5	-0.13	39452270	5187	105.23	7610	7700	7550	9900	5340	7620	7605.99	1.58	0	-1277	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	858	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
148	20230901	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	10	2	0.13	31034210	4079	82.76	7610	7700	7550	9900	5340	7620	7608.29	1.58	0	-803	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	860	4.83	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.62	7220	20230726	5.68	9990	-23.62	20230419	7220	5.68	20230726	9990	-23.62	20230419	7220	5.68	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
149	20230901	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	0	3	0.00	24028960	3158	64.07	7610	7700	7550	9900	5340	7620	7608.92	1.58	0	-746	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	859	4.82	0.84	12	0.03	1581.00	9083.00	9990	20230419	-23.72	7220	20230726	5.54	9990	-23.72	20230419	7220	5.54	20230726	9990	-23.72	20230419	7220	5.54	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
150	20230901	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-30	5	-0.39	16022940	2110	42.81	7610	7620	7550	9900	5340	7620	7593.81	1.58	0	-734	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	855	4.80	0.84	12	0.02	1581.00	9083.00	9990	20230419	-24.02	7220	20230726	5.12	9990	-24.02	20230419	7220	5.12	20230726	9990	-24.02	20230419	7220	5.12	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
151	20230901	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-10	5	-0.13	12454630	1640	33.27	7610	7620	7550	9900	5340	7620	7594.29	1.58	0	-734	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	858	4.81	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
152	20230901	100325	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-10	5	-0.13	7558670	997	20.23	7610	7610	7550	9900	5340	7620	7581.41	1.58	0	-505	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	858	4.81	0.84	12	0.01	1581.00	9083.00	9990	20230419	-23.82	7220	20230726	5.40	9990	-23.82	20230419	7220	5.40	20230726	9990	-23.82	20230419	7220	5.40	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N
153	20230901	090322	57	100.00	KOSDAQ		화학	N	N	N	N		N	7580	-40	5	-0.52	2056210	271	5.50	7610	7610	7580	9900	5340	7620	7587.49	1.58	0	-229	7720	7670	7640	7590	7560	7695	7615	56	2280	500	5480	10	1	11270000	854	4.79	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.12	7220	20230726	4.99	9990	-24.12	20230419	7220	4.99	20230726	9990	-24.12	20230419	7220	4.99	20230726	0.76	N	036670	500	56 억		178522	N	N	0	N	00	N