KissMeData/037370/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	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	70	2	0.57	676876060	55216	135.16	12110	12450	12080	16000	8620	12310	12258.60	1.95	0	28685	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1068	-44.37	1.65	12	0.64	-279.00	7513.00	30500	20230503	-59.41	6620	20221013	87.01	30500	-59.41	20230503	7000	76.86	20230103	30500	-59.41	20230503	6620	87.01	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
3	20230927	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	50	2	0.41	636456940	51951	127.17	12110	12450	12080	16000	8620	12310	12251.10	1.95	0	26556	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1066	-44.30	1.65	12	0.60	-279.00	7513.00	30500	20230503	-59.48	6620	20221013	86.71	30500	-59.48	20230503	7000	76.57	20230103	30500	-59.48	20230503	6620	86.71	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
4	20230927	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-20	5	-0.16	496250890	40557	99.28	12110	12450	12080	16000	8620	12310	12235.89	1.95	0	18925	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1060	-44.05	1.64	12	0.47	-279.00	7513.00	30500	20230503	-59.70	6620	20221013	85.65	30500	-59.70	20230503	7000	75.57	20230103	30500	-59.70	20230503	6620	85.65	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
5	20230927	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-40	5	-0.32	440459080	36016	88.16	12110	12450	12080	16000	8620	12310	12229.54	1.95	0	16925	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1058	-43.98	1.63	12	0.42	-279.00	7513.00	30500	20230503	-59.77	6620	20221013	85.35	30500	-59.77	20230503	7000	75.29	20230103	30500	-59.77	20230503	6620	85.35	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
6	20230927	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12190	-120	5	-0.97	306315570	24983	61.15	12110	12450	12080	16000	8620	12310	12260.96	1.95	0	10246	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1051	-43.69	1.62	12	0.29	-279.00	7513.00	30500	20230503	-60.03	6620	20221013	84.14	30500	-60.03	20230503	7000	74.14	20230103	30500	-60.03	20230503	6620	84.14	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
7	20230927	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	60	2	0.49	225430310	18364	44.95	12110	12450	12080	16000	8620	12310	12275.66	1.95	0	8992	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1067	-44.34	1.65	12	0.21	-279.00	7513.00	30500	20230503	-59.44	6620	20221013	86.86	30500	-59.44	20230503	7000	76.71	20230103	30500	-59.44	20230503	6620	86.86	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
8	20230927	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	60	2	0.49	178852580	14578	35.68	12110	12450	12080	16000	8620	12310	12268.66	1.95	0	7614	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1067	-44.34	1.65	12	0.17	-279.00	7513.00	30500	20230503	-59.44	6620	20221013	86.86	30500	-59.44	20230503	7000	76.71	20230103	30500	-59.44	20230503	6620	86.86	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
9	20230927	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	-70	5	-0.57	30596320	2526	6.18	12110	12300	12100	16000	8620	12310	12112.48	1.95	0	384	12810	12560	12420	12170	12030	12490	12100	86	3690	1000	7630	10	1	8624972	1056	-43.87	1.63	12	0.03	-279.00	7513.00	30500	20230503	-59.87	6620	20221013	84.89	30500	-59.87	20230503	7000	74.86	20230103	30500	-59.87	20230503	6620	84.89	20221013	2.25	N	037370	1000	86 억		167852	N	N	0	N	00	N
10	20230926	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-180	5	-1.44	507551580	40845	36.51	12420	12670	12280	16230	8750	12490	12426.55	1.91	0	2860	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1062	-44.12	1.64	12	0.47	-279.00	7513.00	30500	20230503	-59.64	6620	20221013	85.95	30500	-59.64	20230503	7000	75.86	20230103	30500	-59.64	20230503	6620	85.95	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
11	20230926	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-100	5	-0.80	471871730	37953	33.92	12420	12670	12280	16230	8750	12490	12433.05	1.91	0	2299	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1069	-44.41	1.65	12	0.44	-279.00	7513.00	30500	20230503	-59.38	6620	20221013	87.16	30500	-59.38	20230503	7000	77.00	20230103	30500	-59.38	20230503	6620	87.16	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
12	20230926	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-120	5	-0.96	385669360	30958	27.67	12420	12670	12310	16230	8750	12490	12457.83	1.91	0	1340	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1067	-44.34	1.65	12	0.36	-279.00	7513.00	30500	20230503	-59.44	6620	20221013	86.86	30500	-59.44	20230503	7000	76.71	20230103	30500	-59.44	20230503	6620	86.86	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
13	20230926	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-110	5	-0.88	341315540	27366	24.46	12420	12670	12320	16230	8750	12490	12472.25	1.91	0	1634	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1068	-44.37	1.65	12	0.32	-279.00	7513.00	30500	20230503	-59.41	6620	20221013	87.01	30500	-59.41	20230503	7000	76.86	20230103	30500	-59.41	20230503	6620	87.01	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
14	20230926	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-90	5	-0.72	322810980	25870	23.12	12420	12670	12320	16230	8750	12490	12478.20	1.91	0	1393	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1069	-44.44	1.65	12	0.30	-279.00	7513.00	30500	20230503	-59.34	6620	20221013	87.31	30500	-59.34	20230503	7000	77.14	20230103	30500	-59.34	20230503	6620	87.31	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
15	20230926	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12440	-50	5	-0.40	259928610	20787	18.58	12420	12670	12360	16230	8750	12490	12504.38	1.91	0	582	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1073	-44.59	1.66	12	0.24	-279.00	7513.00	30500	20230503	-59.21	6620	20221013	87.92	30500	-59.21	20230503	7000	77.71	20230103	30500	-59.21	20230503	6620	87.92	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
16	20230926	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-20	5	-0.16	184272950	14706	13.14	12420	12670	12390	16230	8750	12490	12530.46	1.91	0	1292	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1076	-44.70	1.66	12	0.17	-279.00	7513.00	30500	20230503	-59.11	6620	20221013	88.37	30500	-59.11	20230503	7000	78.14	20230103	30500	-59.11	20230503	6620	88.37	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
17	20230926	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	110	2	0.88	41108040	3297	2.95	12420	12600	12390	16230	8750	12490	12468.32	1.91	0	1916	13403	12946	12673	12216	11943	12810	12080	86	3740	1000	7740	10	1	8624972	1087	-45.16	1.68	12	0.04	-279.00	7513.00	30500	20230503	-58.69	6620	20221013	90.33	30500	-58.69	20230503	7000	80.00	20230103	30500	-58.69	20230503	6620	90.33	20221013	2.27	N	037370	1000	86 억		164995	N	N	0	N	00	N
18	20230925	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-420	5	-3.25	1405053050	110159	212.89	12950	13130	12400	16780	9040	12910	12754.95	1.90	0	1460	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1077	-44.77	1.66	12	1.28	-279.00	7513.00	30500	20230503	-59.05	6620	20221013	88.67	30500	-59.05	20230503	7000	78.43	20230103	30500	-59.05	20230503	6620	88.67	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
19	20230925	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-410	5	-3.18	1324093410	103656	200.32	12950	13130	12400	16780	9040	12910	12773.86	1.90	0	-912	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1078	-44.80	1.66	12	1.20	-279.00	7513.00	30500	20230503	-59.02	6620	20221013	88.82	30500	-59.02	20230503	7000	78.57	20230103	30500	-59.02	20230503	6620	88.82	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
20	20230925	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-280	5	-2.17	1212725770	94787	183.18	12950	13130	12400	16780	9040	12910	12794.17	1.90	0	-3453	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1089	-45.27	1.68	12	1.10	-279.00	7513.00	30500	20230503	-58.59	6620	20221013	90.79	30500	-58.59	20230503	7000	80.43	20230103	30500	-58.59	20230503	6620	90.79	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
21	20230925	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-350	5	-2.71	1144432390	89368	172.71	12950	13130	12400	16780	9040	12910	12805.79	1.90	0	-3865	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1083	-45.02	1.67	12	1.04	-279.00	7513.00	30500	20230503	-58.82	6620	20221013	89.73	30500	-58.82	20230503	7000	79.43	20230103	30500	-58.82	20230503	6620	89.73	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
22	20230925	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	12840	-70	5	-0.54	1073614780	83772	161.90	12950	13130	12400	16780	9040	12910	12815.87	1.90	0	-3676	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1107	-46.02	1.71	12	0.97	-279.00	7513.00	30500	20230503	-57.90	6620	20221013	93.96	30500	-57.90	20230503	7000	83.43	20230103	30500	-57.90	20230503	6620	93.96	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
23	20230925	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	12750	-160	5	-1.24	715932530	55900	108.03	12950	13130	12400	16780	9040	12910	12807.30	1.90	0	-2012	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1100	-45.70	1.70	12	0.65	-279.00	7513.00	30500	20230503	-58.20	6620	20221013	92.60	30500	-58.20	20230503	7000	82.14	20230103	30500	-58.20	20230503	6620	92.60	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
24	20230925	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	12670	-240	5	-1.86	257041690	20040	38.73	12950	13070	12570	16780	9040	12910	12826.26	1.90	0	626	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1093	-45.41	1.69	12	0.23	-279.00	7513.00	30500	20230503	-58.46	6620	20221013	91.39	30500	-58.46	20230503	7000	81.00	20230103	30500	-58.46	20230503	6620	91.39	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
25	20230925	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	12920	10	2	0.08	24667350	1909	3.69	12950	12980	12900	16780	9040	12910	12921.87	1.90	0	-1501	13463	13186	12863	12586	12263	13325	12725	86	3870	1000	8000	10	1	8624972	1114	-46.31	1.72	12	0.02	-279.00	7513.00	30500	20230503	-57.64	6620	20221013	95.17	30500	-57.64	20230503	7000	84.57	20230103	30500	-57.64	20230503	6620	95.17	20221013	2.29	N	037370	1000	86 억		163624	N	N	0	N	00	N
26	20230922	160442	57	100.00	KOSDAQ		화학	N	N	N	N		N	12910	-60	5	-0.46	651760340	50847	81.14	12540	13140	12540	16860	9080	12970	12817.43	1.85	0	4036	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1113	-46.27	1.72	12	0.59	-279.00	7513.00	30500	20230503	-57.67	6620	20221013	95.02	30500	-57.67	20230503	7000	84.43	20230103	30500	-57.67	20230503	6620	95.02	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
27	20230922	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	12790	-180	5	-1.39	548132940	42780	68.27	12540	13140	12540	16860	9080	12970	12812.83	1.85	0	3063	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1103	-45.84	1.70	12	0.50	-279.00	7513.00	30500	20230503	-58.07	6620	20221013	93.20	30500	-58.07	20230503	7000	82.71	20230103	30500	-58.07	20230503	6620	93.20	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
28	20230922	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	12800	-170	5	-1.31	452176010	35252	56.25	12540	13140	12540	16860	9080	12970	12826.96	1.85	0	1598	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1104	-45.88	1.70	12	0.41	-279.00	7513.00	30500	20230503	-58.03	6620	20221013	93.35	30500	-58.03	20230503	7000	82.86	20230103	30500	-58.03	20230503	6620	93.35	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
29	20230922	130415	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	0	3	0.00	362908960	28312	45.18	12540	13140	12540	16860	9080	12970	12818.20	1.85	0	5278	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1119	-46.49	1.73	12	0.33	-279.00	7513.00	30500	20230503	-57.48	6620	20221013	95.92	30500	-57.48	20230503	7000	85.29	20230103	30500	-57.48	20230503	6620	95.92	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
30	20230922	120412	57	100.00	KOSDAQ		화학	N	N	N	N		N	12990	20	2	0.15	335125230	26167	41.76	12540	13140	12540	16860	9080	12970	12807.17	1.85	0	6048	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1120	-46.56	1.73	12	0.30	-279.00	7513.00	30500	20230503	-57.41	6620	20221013	96.22	30500	-57.41	20230503	7000	85.57	20230103	30500	-57.41	20230503	6620	96.22	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
31	20230922	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	13110	140	2	1.08	308404900	24118	38.49	12540	13110	12540	16860	9080	12970	12787.33	1.85	0	6953	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1131	-46.99	1.74	12	0.28	-279.00	7513.00	30500	20230503	-57.02	6620	20221013	98.04	30500	-57.02	20230503	7000	87.29	20230103	30500	-57.02	20230503	6620	98.04	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
32	20230922	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	12770	-200	5	-1.54	196117630	15409	24.59	12540	12980	12540	16860	9080	12970	12727.47	1.85	0	4043	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1101	-45.77	1.70	12	0.18	-279.00	7513.00	30500	20230503	-58.13	6620	20221013	92.90	30500	-58.13	20230503	7000	82.43	20230103	30500	-58.13	20230503	6620	92.90	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
33	20230922	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	12730	-240	5	-1.85	49939190	3956	6.31	12540	12950	12540	16860	9080	12970	12623.66	1.85	0	-456	13436	13202	13066	12832	12696	13135	12765	86	3890	1000	8040	10	1	8624972	1098	-45.63	1.69	12	0.05	-279.00	7513.00	30500	20230503	-58.26	6620	20221013	92.30	30500	-58.26	20230503	7000	81.86	20230103	30500	-58.26	20230503	6620	92.30	20221013	2.32	N	037370	1000	86 억		159420	N	N	0	N	00	N
34	20230921	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	12970	-310	5	-2.33	800176140	61261	96.96	13270	13300	12930	17260	9300	13280	13061.77	1.92	0	-5845	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1119	-46.49	1.73	12	0.71	-279.00	7513.00	30500	20230503	-57.48	6620	20221013	95.92	30500	-57.48	20230503	7000	85.29	20230103	30500	-57.48	20230503	6620	95.92	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
35	20230921	150408	57	100.00	KOSDAQ		화학	N	N	N	N		N	13030	-250	5	-1.88	747908130	57239	90.60	13270	13300	12930	17260	9300	13280	13066.41	1.92	0	-5660	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1124	-46.70	1.73	12	0.66	-279.00	7513.00	30500	20230503	-57.28	6620	20221013	96.83	30500	-57.28	20230503	7000	86.14	20230103	30500	-57.28	20230503	6620	96.83	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
36	20230921	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	13070	-210	5	-1.58	722767610	55310	87.54	13270	13300	12930	17260	9300	13280	13067.58	1.92	0	-5588	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1127	-46.85	1.74	12	0.64	-279.00	7513.00	30500	20230503	-57.15	6620	20221013	97.43	30500	-57.15	20230503	7000	86.71	20230103	30500	-57.15	20230503	6620	97.43	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
37	20230921	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	12980	-300	5	-2.26	588506070	44972	71.18	13270	13300	12950	17260	9300	13280	13086.06	1.92	0	-9162	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1120	-46.52	1.73	12	0.52	-279.00	7513.00	30500	20230503	-57.44	6620	20221013	96.07	30500	-57.44	20230503	7000	85.43	20230103	30500	-57.44	20230503	6620	96.07	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
38	20230921	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13000	-280	5	-2.11	469770330	35832	56.72	13270	13300	12980	17260	9300	13280	13110.36	1.92	0	-9638	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1121	-46.59	1.73	12	0.42	-279.00	7513.00	30500	20230503	-57.38	6620	20221013	96.37	30500	-57.38	20230503	7000	85.71	20230103	30500	-57.38	20230503	6620	96.37	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
39	20230921	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	13120	-160	5	-1.20	351167790	26726	42.30	13270	13300	12980	17260	9300	13280	13139.56	1.92	0	-8913	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1132	-47.03	1.75	12	0.31	-279.00	7513.00	30500	20230503	-56.98	6620	20221013	98.19	30500	-56.98	20230503	7000	87.43	20230103	30500	-56.98	20230503	6620	98.19	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
40	20230921	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	13150	-130	5	-0.98	240391710	18276	28.93	13270	13300	12980	17260	9300	13280	13153.41	1.92	0	-3023	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1134	-47.13	1.75	12	0.21	-279.00	7513.00	30500	20230503	-56.89	6620	20221013	98.64	30500	-56.89	20230503	7000	87.86	20230103	30500	-56.89	20230503	6620	98.64	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
41	20230921	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	13100	-180	5	-1.36	49985130	3820	6.05	13270	13270	12980	17260	9300	13280	13085.11	1.92	0	-2751	13740	13510	13360	13130	12980	13435	13055	86	3980	1000	8230	10	1	8624972	1130	-46.95	1.74	12	0.04	-279.00	7513.00	30500	20230503	-57.05	6620	20221013	97.89	30500	-57.05	20230503	7000	87.14	20230103	30500	-57.05	20230503	6620	97.89	20221013	2.33	N	037370	1000	86 억		165799	N	N	0	N	00	N
42	20230920	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-170	5	-1.26	836013040	62767	87.50	13450	13590	13210	17480	9420	13450	13319.38	1.81	0	9770	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1145	-47.60	1.77	12	0.73	-279.00	7513.00	30500	20230503	-56.46	6620	20221013	100.60	30500	-56.46	20230503	7000	89.71	20230103	30500	-56.46	20230503	6620	100.60	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
43	20230920	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-170	5	-1.26	772660170	57990	80.84	13450	13590	13210	17480	9420	13450	13324.02	1.81	0	8910	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1145	-47.60	1.77	12	0.67	-279.00	7513.00	30500	20230503	-56.46	6620	20221013	100.60	30500	-56.46	20230503	7000	89.71	20230103	30500	-56.46	20230503	6620	100.60	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
44	20230920	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	13210	-240	5	-1.78	687398230	51552	71.87	13450	13590	13210	17480	9420	13450	13334.07	1.81	0	4377	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1139	-47.35	1.76	12	0.60	-279.00	7513.00	30500	20230503	-56.69	6620	20221013	99.55	30500	-56.69	20230503	7000	88.71	20230103	30500	-56.69	20230503	6620	99.55	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
45	20230920	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-100	5	-0.74	502286250	37598	52.42	13450	13590	13210	17480	9420	13450	13359.39	1.81	0	3197	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1151	-47.85	1.78	12	0.44	-279.00	7513.00	30500	20230503	-56.23	6620	20221013	101.66	30500	-56.23	20230503	7000	90.71	20230103	30500	-56.23	20230503	6620	101.66	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
46	20230920	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	13280	-170	5	-1.26	353864660	26454	36.88	13450	13590	13270	17480	9420	13450	13376.60	1.81	0	118	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1145	-47.60	1.77	12	0.31	-279.00	7513.00	30500	20230503	-56.46	6620	20221013	100.60	30500	-56.46	20230503	7000	89.71	20230103	30500	-56.46	20230503	6620	100.60	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
47	20230920	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	13350	-100	5	-0.74	221131110	16482	22.98	13450	13590	13330	17480	9420	13450	13416.52	1.81	0	85	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1151	-47.85	1.78	12	0.19	-279.00	7513.00	30500	20230503	-56.23	6620	20221013	101.66	30500	-56.23	20230503	7000	90.71	20230103	30500	-56.23	20230503	6620	101.66	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
48	20230920	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	13410	-40	5	-0.30	159257500	11847	16.52	13450	13590	13360	17480	9420	13450	13442.85	1.81	0	247	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1157	-48.06	1.78	12	0.14	-279.00	7513.00	30500	20230503	-56.03	6620	20221013	102.57	30500	-56.03	20230503	7000	91.57	20230103	30500	-56.03	20230503	6620	102.57	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
49	20230920	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13590	140	2	1.04	21945650	1623	2.26	13450	13590	13450	17480	9420	13450	13521.66	1.81	0	23	14203	13826	13623	13246	13043	13725	13145	86	4030	1000	8330	10	1	8624972	1172	-48.71	1.81	12	0.02	-279.00	7513.00	30500	20230503	-55.44	6620	20221013	105.29	30500	-55.44	20230503	7000	94.14	20230103	30500	-55.44	20230503	6620	105.29	20221013	2.34	N	037370	1000	86 억		156032	N	N	0	N	00	N
50	20230919	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	13450	-450	5	-3.24	973282880	71492	166.85	13900	14000	13420	18070	9730	13900	13613.88	2.07	0	-21446	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1160	-48.21	1.79	12	0.83	-279.00	7513.00	30500	20230503	-55.90	6620	20221013	103.17	30500	-55.90	20230503	7000	92.14	20230103	30500	-55.90	20230503	6620	103.17	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
51	20230919	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	13500	-400	5	-2.88	911302410	66892	156.11	13900	14000	13420	18070	9730	13900	13623.49	2.07	0	-20688	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1164	-48.39	1.80	12	0.78	-279.00	7513.00	30500	20230503	-55.74	6620	20221013	103.93	30500	-55.74	20230503	7000	92.86	20230103	30500	-55.74	20230503	6620	103.93	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
52	20230919	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	13480	-420	5	-3.02	824067230	60415	141.00	13900	14000	13440	18070	9730	13900	13640.11	2.07	0	-19760	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1163	-48.32	1.79	12	0.70	-279.00	7513.00	30500	20230503	-55.80	6620	20221013	103.63	30500	-55.80	20230503	7000	92.57	20230103	30500	-55.80	20230503	6620	103.63	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
53	20230919	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	13560	-340	5	-2.45	587561010	42878	100.07	13900	14000	13510	18070	9730	13900	13703.09	2.07	0	-14965	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1170	-48.60	1.80	12	0.50	-279.00	7513.00	30500	20230503	-55.54	6620	20221013	104.83	30500	-55.54	20230503	7000	93.71	20230103	30500	-55.54	20230503	6620	104.83	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
54	20230919	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	13540	-360	5	-2.59	487811140	35502	82.86	13900	14000	13530	18070	9730	13900	13740.38	2.07	0	-13067	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1168	-48.53	1.80	12	0.41	-279.00	7513.00	30500	20230503	-55.61	6620	20221013	104.53	30500	-55.61	20230503	7000	93.43	20230103	30500	-55.61	20230503	6620	104.53	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
55	20230919	110407	57	100.00	KOSDAQ		화학	N	N	N	N		N	13730	-170	5	-1.22	351803830	25491	59.49	13900	14000	13600	18070	9730	13900	13801.10	2.07	0	-10029	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1184	-49.21	1.83	12	0.30	-279.00	7513.00	30500	20230503	-54.98	6620	20221013	107.40	30500	-54.98	20230503	7000	96.14	20230103	30500	-54.98	20230503	6620	107.40	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
56	20230919	100403	57	100.00	KOSDAQ		화학	N	N	N	N		N	13750	-150	5	-1.08	234466520	16907	39.46	13900	14000	13750	18070	9730	13900	13868.01	2.07	0	-7351	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1186	-49.28	1.83	12	0.20	-279.00	7513.00	30500	20230503	-54.92	6620	20221013	107.70	30500	-54.92	20230503	7000	96.43	20230103	30500	-54.92	20230503	6620	107.70	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
57	20230919	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	90	2	0.65	13489470	970	2.26	13900	14000	13890	18070	9730	13900	13906.67	2.07	0	-95	14273	14086	13993	13806	13713	14040	13760	86	4170	1000	8610	10	1	8624972	1207	-50.14	1.86	12	0.01	-279.00	7513.00	30500	20230503	-54.13	6620	20221013	111.33	30500	-54.13	20230503	7000	99.86	20230103	30500	-54.13	20230503	6620	111.33	20221013	2.36	N	037370	1000	86 억		178925	N	N	0	N	00	N
58	20230918	160405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-280	5	-1.97	584704950	41843	65.38	14180	14180	13900	18430	9930	14180	13973.82	2.22	0	-12085	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1199	-49.82	1.85	12	0.49	-279.00	7513.00	30500	20230503	-54.43	6620	20221013	109.97	30500	-54.43	20230503	7000	98.57	20230103	30500	-54.43	20230503	6620	109.97	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
59	20230918	150401	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-190	5	-1.34	488179960	34908	54.55	14180	14180	13900	18430	9930	14180	13984.73	2.22	0	-12122	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1207	-50.14	1.86	12	0.40	-279.00	7513.00	30500	20230503	-54.13	6620	20221013	111.33	30500	-54.13	20230503	7000	99.86	20230103	30500	-54.13	20230503	6620	111.33	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
60	20230918	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	-190	5	-1.34	440822460	31522	49.26	14180	14180	13900	18430	9930	14180	13984.56	2.22	0	-10557	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1207	-50.14	1.86	12	0.37	-279.00	7513.00	30500	20230503	-54.13	6620	20221013	111.33	30500	-54.13	20230503	7000	99.86	20230103	30500	-54.13	20230503	6620	111.33	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
61	20230918	130401	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-250	5	-1.76	401371350	28694	44.84	14180	14180	13900	18430	9930	14180	13987.95	2.22	0	-9951	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1201	-49.93	1.85	12	0.33	-279.00	7513.00	30500	20230503	-54.33	6620	20221013	110.42	30500	-54.33	20230503	7000	99.00	20230103	30500	-54.33	20230503	6620	110.42	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
62	20230918	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-200	5	-1.41	326688900	23344	36.48	14180	14180	13900	18430	9930	14180	13994.51	2.22	0	-8095	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1206	-50.11	1.86	12	0.27	-279.00	7513.00	30500	20230503	-54.16	6620	20221013	111.18	30500	-54.16	20230503	7000	99.71	20230103	30500	-54.16	20230503	6620	111.18	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
63	20230918	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-240	5	-1.69	277460840	19820	30.97	14180	14180	13900	18430	9930	14180	13998.98	2.22	0	-6421	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1202	-49.96	1.86	12	0.23	-279.00	7513.00	30500	20230503	-54.30	6620	20221013	110.57	30500	-54.30	20230503	7000	99.14	20230103	30500	-54.30	20230503	6620	110.57	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
64	20230918	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-210	5	-1.48	228466140	16310	25.49	14180	14180	13900	18430	9930	14180	14007.67	2.22	0	-6021	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1205	-50.07	1.86	12	0.19	-279.00	7513.00	30500	20230503	-54.20	6620	20221013	111.03	30500	-54.20	20230503	7000	99.57	20230103	30500	-54.20	20230503	6620	111.03	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
65	20230918	090355	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-200	5	-1.41	41058010	2913	4.55	14180	14180	13980	18430	9930	14180	14094.58	2.22	0	-1819	14706	14442	14126	13862	13546	14575	13995	86	4250	1000	8790	10	1	8624972	1206	-50.11	1.86	12	0.03	-279.00	7513.00	30500	20230503	-54.16	6620	20221013	111.18	30500	-54.16	20230503	7000	99.71	20230103	30500	-54.16	20230503	6620	111.18	20221013	2.40	N	037370	1000	86 억		191219	N	N	0	N	00	N
66	20230915	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	380	2	2.75	904209610	63603	113.23	13910	14390	13810	17940	9660	13800	14216.48	1.95	0	22721	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1223	-50.82	1.89	12	0.74	-279.00	7513.00	30500	20230503	-53.51	6620	20221013	114.20	30500	-53.51	20230503	7000	102.57	20230103	30500	-53.51	20230503	6620	114.20	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
67	20230915	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	400	2	2.90	858016320	60354	107.44	13910	14390	13810	17940	9660	13800	14216.40	1.95	0	23372	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1225	-50.90	1.89	12	0.70	-279.00	7513.00	30500	20230503	-53.44	6620	20221013	114.50	30500	-53.44	20230503	7000	102.86	20230103	30500	-53.44	20230503	6620	114.50	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
68	20230915	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	400	2	2.90	781858830	54996	97.90	13910	14390	13810	17940	9660	13800	14216.65	1.95	0	22875	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1225	-50.90	1.89	12	0.64	-279.00	7513.00	30500	20230503	-53.44	6620	20221013	114.50	30500	-53.44	20230503	7000	102.86	20230103	30500	-53.44	20230503	6620	114.50	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
69	20230915	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	14350	550	2	3.99	657349260	46281	82.39	13910	14360	13810	17940	9660	13800	14203.44	1.95	0	20288	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1238	-51.43	1.91	12	0.54	-279.00	7513.00	30500	20230503	-52.95	6620	20221013	116.77	30500	-52.95	20230503	7000	105.00	20230103	30500	-52.95	20230503	6620	116.77	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
70	20230915	120403	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	500	2	3.62	610607970	43019	76.58	13910	14360	13810	17940	9660	13800	14193.91	1.95	0	19925	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1233	-51.25	1.90	12	0.50	-279.00	7513.00	30500	20230503	-53.11	6620	20221013	116.01	30500	-53.11	20230503	7000	104.29	20230103	30500	-53.11	20230503	6620	116.01	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
71	20230915	110403	57	100.00	KOSDAQ		화학	N	N	N	N		N	14270	470	2	3.41	479781520	33881	60.32	13910	14340	13810	17940	9660	13800	14160.78	1.95	0	14721	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1231	-51.15	1.90	12	0.39	-279.00	7513.00	30500	20230503	-53.21	6620	20221013	115.56	30500	-53.21	20230503	7000	103.86	20230103	30500	-53.21	20230503	6620	115.56	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
72	20230915	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	380	2	2.75	266890850	18953	33.74	13910	14240	13810	17940	9660	13800	14081.72	1.95	0	9145	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1223	-50.82	1.89	12	0.22	-279.00	7513.00	30500	20230503	-53.51	6620	20221013	114.20	30500	-53.51	20230503	7000	102.57	20230103	30500	-53.51	20230503	6620	114.20	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
73	20230915	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	100	2	0.72	10945060	789	1.40	13910	13920	13810	17940	9660	13800	13872.07	1.95	0	-578	14220	14010	13890	13680	13560	14115	13785	86	4140	1000	8550	10	1	8624972	1199	-49.82	1.85	12	0.01	-279.00	7513.00	30500	20230503	-54.43	6620	20221013	109.97	30500	-54.43	20230503	7000	98.57	20230103	30500	-54.43	20230503	6620	109.97	20221013	2.48	N	037370	1000	86 억		168502	N	N	0	N	00	N
74	20230914	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	30	2	0.22	772529100	55533	68.57	13770	14100	13770	17900	9640	13770	13911.17	1.92	0	3092	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1190	-49.46	1.84	12	0.64	-279.00	7513.00	30500	20230503	-54.75	6620	20221013	108.46	30500	-54.75	20230503	7000	97.14	20230103	30500	-54.75	20230503	6620	108.46	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
75	20230914	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	170	2	1.23	738419930	53068	65.52	13770	14100	13770	17900	9640	13770	13914.60	1.92	0	3372	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1202	-49.96	1.86	12	0.62	-279.00	7513.00	30500	20230503	-54.30	6620	20221013	110.57	30500	-54.30	20230503	7000	99.14	20230103	30500	-54.30	20230503	6620	110.57	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
76	20230914	140354	57	100.00	KOSDAQ		화학	N	N	N	N		N	13860	90	2	0.65	618172130	44349	54.76	13770	14100	13770	17900	9640	13770	13938.81	1.92	0	2858	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1195	-49.68	1.84	12	0.51	-279.00	7513.00	30500	20230503	-54.56	6620	20221013	109.37	30500	-54.56	20230503	7000	98.00	20230103	30500	-54.56	20230503	6620	109.37	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
77	20230914	130352	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	120	2	0.87	531866480	38122	47.07	13770	14100	13770	17900	9640	13770	13951.69	1.92	0	5019	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1198	-49.78	1.85	12	0.44	-279.00	7513.00	30500	20230503	-54.46	6620	20221013	109.82	30500	-54.46	20230503	7000	98.43	20230103	30500	-54.46	20230503	6620	109.82	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
78	20230914	120401	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	200	2	1.45	465205350	33322	41.14	13770	14100	13770	17900	9640	13770	13960.91	1.92	0	5841	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1205	-50.07	1.86	12	0.39	-279.00	7513.00	30500	20230503	-54.20	6620	20221013	111.03	30500	-54.20	20230503	7000	99.57	20230103	30500	-54.20	20230503	6620	111.03	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
79	20230914	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	220	2	1.60	390016000	27929	34.48	13770	14100	13770	17900	9640	13770	13964.55	1.92	0	5469	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1207	-50.14	1.86	12	0.32	-279.00	7513.00	30500	20230503	-54.13	6620	20221013	111.33	30500	-54.13	20230503	7000	99.86	20230103	30500	-54.13	20230503	6620	111.33	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
80	20230914	100350	57	100.00	KOSDAQ		화학	N	N	N	N		N	13990	220	2	1.60	315390150	22604	27.91	13770	14100	13770	17900	9640	13770	13952.85	1.92	0	5122	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1207	-50.14	1.86	12	0.26	-279.00	7513.00	30500	20230503	-54.13	6620	20221013	111.33	30500	-54.13	20230503	7000	99.86	20230103	30500	-54.13	20230503	6620	111.33	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
81	20230914	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	13890	120	2	0.87	49585550	3586	4.43	13770	13920	13770	17900	9640	13770	13827.54	1.92	0	-624	14383	14076	13923	13616	13463	14000	13540	86	4130	1000	8530	10	1	8624972	1198	-49.78	1.85	12	0.04	-279.00	7513.00	30500	20230503	-54.46	6620	20221013	109.82	30500	-54.46	20230503	7000	98.43	20230103	30500	-54.46	20230503	6620	109.82	20221013	2.50	N	037370	1000	86 억		165410	N	N	0	N	00	N
82	20230913	160359	57	100.00	KOSDAQ		화학	N	N	N	N		N	13770	-330	5	-2.34	1120911220	80309	71.91	14110	14230	13770	18330	9870	14100	13957.95	2.04	0	-10522	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1188	-49.35	1.83	12	0.93	-279.00	7513.00	30500	20230503	-54.85	6620	20221013	108.01	30500	-54.85	20230503	7000	96.71	20230103	30500	-54.85	20230503	6620	108.01	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
83	20230913	150354	57	100.00	KOSDAQ		화학	N	N	N	N		N	13850	-250	5	-1.77	1005944500	71982	64.46	14110	14230	13820	18330	9870	14100	13974.95	2.04	0	-10618	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1195	-49.64	1.84	12	0.83	-279.00	7513.00	30500	20230503	-54.59	6620	20221013	109.21	30500	-54.59	20230503	7000	97.86	20230103	30500	-54.59	20230503	6620	109.21	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
84	20230913	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-120	5	-0.85	849837980	60726	54.38	14110	14230	13890	18330	9870	14100	13994.63	2.04	0	-4170	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1206	-50.11	1.86	12	0.70	-279.00	7513.00	30500	20230503	-54.16	6620	20221013	111.18	30500	-54.16	20230503	7000	99.71	20230103	30500	-54.16	20230503	6620	111.18	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
85	20230913	130348	57	100.00	KOSDAQ		화학	N	N	N	N		N	13940	-160	5	-1.13	726100990	51829	46.41	14110	14230	13900	18330	9870	14100	14009.55	2.04	0	-3579	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1202	-49.96	1.86	12	0.60	-279.00	7513.00	30500	20230503	-54.30	6620	20221013	110.57	30500	-54.30	20230503	7000	99.14	20230103	30500	-54.30	20230503	6620	110.57	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
86	20230913	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	13970	-130	5	-0.92	623871920	44490	39.84	14110	14230	13900	18330	9870	14100	14022.74	2.04	0	114	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1205	-50.07	1.86	12	0.52	-279.00	7513.00	30500	20230503	-54.20	6620	20221013	111.03	30500	-54.20	20230503	7000	99.57	20230103	30500	-54.20	20230503	6620	111.03	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
87	20230913	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-20	5	-0.14	508713370	36241	32.45	14110	14230	13900	18330	9870	14100	14036.96	2.04	0	1935	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1214	-50.47	1.87	12	0.42	-279.00	7513.00	30500	20230503	-53.84	6620	20221013	112.69	30500	-53.84	20230503	7000	101.14	20230103	30500	-53.84	20230503	6620	112.69	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
88	20230913	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14140	40	2	0.28	399422480	28495	25.52	14110	14180	13900	18330	9870	14100	14017.28	2.04	0	4701	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1220	-50.68	1.88	12	0.33	-279.00	7513.00	30500	20230503	-53.64	6620	20221013	113.60	30500	-53.64	20230503	7000	102.00	20230103	30500	-53.64	20230503	6620	113.60	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
89	20230913	090349	57	100.00	KOSDAQ		화학	N	N	N	N		N	14050	-50	5	-0.35	25405250	1810	1.62	14110	14110	13920	18330	9870	14100	14036.05	2.04	0	551	14993	14546	14323	13876	13653	14435	13765	86	4230	1000	8740	10	1	8624972	1212	-50.36	1.87	12	0.02	-279.00	7513.00	30500	20230503	-53.93	6620	20221013	112.24	30500	-53.93	20230503	7000	100.71	20230103	30500	-53.93	20230503	6620	112.24	20221013	2.55	N	037370	1000	86 억		175932	N	N	0	N	00	N
90	20230912	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-650	5	-4.41	1594187680	110881	110.37	14760	14770	14100	19170	10330	14750	14377.93	2.21	0	-15073	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1216	-50.54	1.88	12	1.29	-279.00	7513.00	30500	20230503	-53.77	6620	20221013	112.99	30500	-53.77	20230503	7000	101.43	20230103	30500	-53.77	20230503	6620	112.99	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
91	20230912	150353	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	-560	5	-3.80	1423516480	98808	98.35	14760	14770	14140	19170	10330	14750	14406.89	2.21	0	-15482	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1224	-50.86	1.89	12	1.15	-279.00	7513.00	30500	20230503	-53.48	6620	20221013	114.35	30500	-53.48	20230503	7000	102.71	20230103	30500	-53.48	20230503	6620	114.35	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
92	20230912	140353	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	-450	5	-3.05	1195962440	82801	82.42	14760	14770	14290	19170	10330	14750	14443.82	2.21	0	-13862	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1233	-51.25	1.90	12	0.96	-279.00	7513.00	30500	20230503	-53.11	6620	20221013	116.01	30500	-53.11	20230503	7000	104.29	20230103	30500	-53.11	20230503	6620	116.01	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
93	20230912	130350	57	100.00	KOSDAQ		화학	N	N	N	N		N	14360	-390	5	-2.64	1108687010	76705	76.35	14760	14770	14290	19170	10330	14750	14453.91	2.21	0	-11933	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1239	-51.47	1.91	12	0.89	-279.00	7513.00	30500	20230503	-52.92	6620	20221013	116.92	30500	-52.92	20230503	7000	105.14	20230103	30500	-52.92	20230503	6620	116.92	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
94	20230912	120344	57	100.00	KOSDAQ		화학	N	N	N	N		N	14370	-380	5	-2.58	891482400	61537	61.25	14760	14770	14320	19170	10330	14750	14486.93	2.21	0	-9318	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1239	-51.51	1.91	12	0.71	-279.00	7513.00	30500	20230503	-52.89	6620	20221013	117.07	30500	-52.89	20230503	7000	105.29	20230103	30500	-52.89	20230503	6620	117.07	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
95	20230912	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-370	5	-2.51	805861620	55599	55.34	14760	14770	14320	19170	10330	14750	14494.17	2.21	0	-8016	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1240	-51.54	1.91	12	0.64	-279.00	7513.00	30500	20230503	-52.85	6620	20221013	117.22	30500	-52.85	20230503	7000	105.43	20230103	30500	-52.85	20230503	6620	117.22	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
96	20230912	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	14480	-270	5	-1.83	430175390	29503	29.37	14760	14770	14450	19170	10330	14750	14580.73	2.21	0	-2908	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1249	-51.90	1.93	12	0.34	-279.00	7513.00	30500	20230503	-52.52	6620	20221013	118.73	30500	-52.52	20230503	7000	106.86	20230103	30500	-52.52	20230503	6620	118.73	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
97	20230912	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	-70	5	-0.47	51772700	3533	3.52	14760	14770	14550	19170	10330	14750	14654.03	2.21	0	120	15356	15052	14896	14592	14436	14975	14515	86	4420	1000	9140	10	1	8624972	1266	-52.62	1.95	12	0.04	-279.00	7513.00	30500	20230503	-51.87	6620	20221013	121.75	30500	-51.87	20230503	7000	109.71	20230103	30500	-51.87	20230503	6620	121.75	20221013	2.56	N	037370	1000	86 억		191005	N	N	0	N	00	N
98	20230911	160345	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	-160	5	-1.07	1496880240	100152	141.90	14880	15200	14740	19380	10440	14910	14946.15	2.22	0	-563	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1272	-52.87	1.96	12	1.16	-279.00	7513.00	30500	20230503	-51.64	6620	20221013	122.81	30500	-51.64	20230503	7000	110.71	20230103	30500	-51.64	20230503	6620	122.81	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
99	20230911	150351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-110	5	-0.74	1456189540	97397	138.00	14880	15200	14740	19380	10440	14910	14951.07	2.22	0	-82	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1276	-53.05	1.97	12	1.13	-279.00	7513.00	30500	20230503	-51.48	6620	20221013	123.56	30500	-51.48	20230503	7000	111.43	20230103	30500	-51.48	20230503	6620	123.56	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
100	20230911	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	-20	5	-0.13	1177874620	78585	111.34	14880	15200	14770	19380	10440	14910	14988.54	2.22	0	4185	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1284	-53.37	1.98	12	0.91	-279.00	7513.00	30500	20230503	-51.18	6620	20221013	124.92	30500	-51.18	20230503	7000	112.71	20230103	30500	-51.18	20230503	6620	124.92	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
101	20230911	130344	57	100.00	KOSDAQ		화학	N	N	N	N		N	14870	-40	5	-0.27	1016674120	67744	95.98	14880	15200	14770	19380	10440	14910	15007.59	2.22	0	5721	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1283	-53.30	1.98	12	0.79	-279.00	7513.00	30500	20230503	-51.25	6620	20221013	124.62	30500	-51.25	20230503	7000	112.43	20230103	30500	-51.25	20230503	6620	124.62	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
102	20230911	120347	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-10	5	-0.07	858654820	57142	80.96	14880	15200	14770	19380	10440	14910	15026.68	2.22	0	11669	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1285	-53.41	1.98	12	0.66	-279.00	7513.00	30500	20230503	-51.15	6620	20221013	125.08	30500	-51.15	20230503	7000	112.86	20230103	30500	-51.15	20230503	6620	125.08	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
103	20230911	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	15170	260	2	1.74	702001450	46679	66.14	14880	15200	14770	19380	10440	14910	15038.91	2.22	0	15166	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1308	-54.37	2.02	12	0.54	-279.00	7513.00	30500	20230503	-50.26	6620	20221013	129.15	30500	-50.26	20230503	7000	116.71	20230103	30500	-50.26	20230503	6620	129.15	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
104	20230911	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	100	2	0.67	437947270	29212	41.39	14880	15200	14770	19380	10440	14910	14992.03	2.22	0	9491	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1295	-53.80	2.00	12	0.34	-279.00	7513.00	30500	20230503	-50.79	6620	20221013	126.74	30500	-50.79	20230503	7000	114.43	20230103	30500	-50.79	20230503	6620	126.74	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
105	20230911	090342	57	100.00	KOSDAQ		화학	N	N	N	N		N	15100	190	2	1.27	47267260	3168	4.49	14880	15100	14860	19380	10440	14910	14920.22	2.22	0	1350	15216	15062	14886	14732	14556	15140	14810	86	4470	1000	9240	10	1	8624972	1302	-54.12	2.01	12	0.04	-279.00	7513.00	30500	20230503	-50.49	6620	20221013	128.10	30500	-50.49	20230503	7000	115.71	20230103	30500	-50.49	20230503	6620	128.10	20221013	2.49	N	037370	1000	86 억		191693	N	N	0	N	00	N
106	20230908	160347	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	110	2	0.74	1047917280	70445	81.27	14790	15040	14710	19240	10360	14800	14876.89	2.12	0	8759	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1286	-53.44	1.98	12	0.82	-279.00	7513.00	30500	20230503	-51.11	6620	20221013	125.23	30500	-51.11	20230503	7000	113.00	20230103	30500	-51.11	20230503	6620	125.23	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
107	20230908	150348	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	90	2	0.61	932976850	62711	72.35	14790	15040	14710	19240	10360	14800	14878.81	2.12	0	6214	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1284	-53.37	1.98	12	0.73	-279.00	7513.00	30500	20230503	-51.18	6620	20221013	124.92	30500	-51.18	20230503	7000	112.71	20230103	30500	-51.18	20230503	6620	124.92	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
108	20230908	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	150	2	1.01	796927610	53587	61.83	14790	15040	14710	19240	10360	14800	14873.19	2.12	0	4828	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1289	-53.58	1.99	12	0.62	-279.00	7513.00	30500	20230503	-50.98	6620	20221013	125.83	30500	-50.98	20230503	7000	113.57	20230103	30500	-50.98	20230503	6620	125.83	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
109	20230908	130349	57	100.00	KOSDAQ		화학	N	N	N	N		N	14860	60	2	0.41	665007930	44716	51.59	14790	15040	14710	19240	10360	14800	14873.65	2.12	0	3782	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1282	-53.26	1.98	12	0.52	-279.00	7513.00	30500	20230503	-51.28	6620	20221013	124.47	30500	-51.28	20230503	7000	112.29	20230103	30500	-51.28	20230503	6620	124.47	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
110	20230908	120355	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	110	2	0.74	568925470	38257	44.14	14790	15040	14710	19240	10360	14800	14873.29	2.12	0	4021	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1286	-53.44	1.98	12	0.44	-279.00	7513.00	30500	20230503	-51.11	6620	20221013	125.23	30500	-51.11	20230503	7000	113.00	20230103	30500	-51.11	20230503	6620	125.23	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
111	20230908	110351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	110	2	0.74	397820110	26800	30.92	14790	15000	14710	19240	10360	14800	14845.95	2.12	0	-2516	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1286	-53.44	1.98	12	0.31	-279.00	7513.00	30500	20230503	-51.11	6620	20221013	125.23	30500	-51.11	20230503	7000	113.00	20230103	30500	-51.11	20230503	6620	125.23	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
112	20230908	100348	57	100.00	KOSDAQ		화학	N	N	N	N		N	14820	20	2	0.14	256686740	17273	19.93	14790	15000	14710	19240	10360	14800	14864.77	2.12	0	-216	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1278	-53.12	1.97	12	0.20	-279.00	7513.00	30500	20230503	-51.41	6620	20221013	123.87	30500	-51.41	20230503	7000	111.71	20230103	30500	-51.41	20230503	6620	123.87	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
113	20230908	090354	57	100.00	KOSDAQ		화학	N	N	N	N		N	14740	-60	5	-0.41	34854410	2357	2.72	14790	14810	14710	19240	10360	14800	14776.44	2.12	0	-771	15426	15112	14946	14632	14466	15030	14550	86	4440	1000	9170	10	1	8624972	1271	-52.83	1.96	12	0.03	-279.00	7513.00	30500	20230503	-51.67	6620	20221013	122.66	30500	-51.67	20230503	7000	110.57	20230103	30500	-51.67	20230503	6620	122.66	20221013	2.52	N	037370	1000	86 억		183133	N	N	0	N	00	N
114	20230907	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-320	5	-2.12	1244319190	83333	100.83	15050	15260	14780	19650	10590	15120	14932.01	2.28	0	-13139	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1276	-53.05	1.97	12	0.97	-279.00	7513.00	30500	20230503	-51.48	6620	20221013	123.56	30500	-51.48	20230503	7000	111.43	20230103	30500	-51.48	20230503	6620	123.56	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
115	20230907	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	-320	5	-2.12	1168901150	78238	94.67	15050	15260	14780	19650	10590	15120	14940.32	2.28	0	-13070	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1276	-53.05	1.97	12	0.91	-279.00	7513.00	30500	20230503	-51.48	6620	20221013	123.56	30500	-51.48	20230503	7000	111.43	20230103	30500	-51.48	20230503	6620	123.56	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
116	20230907	140345	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	-310	5	-2.05	965526820	64502	78.05	15050	15260	14800	19650	10590	15120	14968.94	2.28	0	-9974	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1277	-53.08	1.97	12	0.75	-279.00	7513.00	30500	20230503	-51.44	6620	20221013	123.72	30500	-51.44	20230503	7000	111.57	20230103	30500	-51.44	20230503	6620	123.72	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
117	20230907	130346	57	100.00	KOSDAQ		화학	N	N	N	N		N	14880	-240	5	-1.59	796171310	53083	64.23	15050	15260	14800	19650	10590	15120	14998.61	2.28	0	-4841	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1283	-53.33	1.98	12	0.62	-279.00	7513.00	30500	20230503	-51.21	6620	20221013	124.77	30500	-51.21	20230503	7000	112.57	20230103	30500	-51.21	20230503	6620	124.77	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
118	20230907	120351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14930	-190	5	-1.26	674392680	44897	54.32	15050	15260	14800	19650	10590	15120	15020.88	2.28	0	-5264	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1288	-53.51	1.99	12	0.52	-279.00	7513.00	30500	20230503	-51.05	6620	20221013	125.53	30500	-51.05	20230503	7000	113.29	20230103	30500	-51.05	20230503	6620	125.53	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
119	20230907	110349	57	100.00	KOSDAQ		화학	N	N	N	N		N	14950	-170	5	-1.12	569363100	37854	45.80	15050	15260	14800	19650	10590	15120	15041.03	2.28	0	-6595	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1289	-53.58	1.99	12	0.44	-279.00	7513.00	30500	20230503	-50.98	6620	20221013	125.83	30500	-50.98	20230503	7000	113.57	20230103	30500	-50.98	20230503	6620	125.83	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
120	20230907	100346	57	100.00	KOSDAQ		화학	N	N	N	N		N	15080	-40	5	-0.26	388285980	25761	31.17	15050	15260	14800	19650	10590	15120	15072.63	2.28	0	-5541	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1301	-54.05	2.01	12	0.30	-279.00	7513.00	30500	20230503	-50.56	6620	20221013	127.79	30500	-50.56	20230503	7000	115.43	20230103	30500	-50.56	20230503	6620	127.79	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
121	20230907	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	14910	-210	5	-1.39	49069140	3287	3.98	15050	15050	14800	19650	10590	15120	14928.19	2.28	0	-286	15633	15376	15213	14956	14793	15295	14875	86	4530	1000	9370	10	1	8624972	1286	-53.44	1.98	12	0.04	-279.00	7513.00	30500	20230503	-51.11	6620	20221013	125.23	30500	-51.11	20230503	7000	113.00	20230103	30500	-51.11	20230503	6620	125.23	20221013	2.55	N	037370	1000	86 억		196267	N	N	0	N	00	N
122	20230906	160346	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	-100	5	-0.66	1252976570	82156	48.80	15220	15470	15050	19780	10660	15220	15251.26	2.42	0	-12333	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1304	-54.19	2.01	12	0.95	-279.00	7513.00	30500	20230503	-50.43	6620	20221013	128.40	30500	-50.43	20230503	7000	116.00	20230103	30500	-50.43	20230503	6620	128.40	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
123	20230906	150345	57	100.00	KOSDAQ		화학	N	N	N	N		N	15170	-50	5	-0.33	1187214050	77812	46.22	15220	15470	15050	19780	10660	15220	15257.50	2.42	0	-12126	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1308	-54.37	2.02	12	0.90	-279.00	7513.00	30500	20230503	-50.26	6620	20221013	129.15	30500	-50.26	20230503	7000	116.71	20230103	30500	-50.26	20230503	6620	129.15	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
124	20230906	140347	57	100.00	KOSDAQ		화학	N	N	N	N		N	15170	-50	5	-0.33	972143320	63584	37.77	15220	15470	15150	19780	10660	15220	15289.19	2.42	0	-5809	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1308	-54.37	2.02	12	0.74	-279.00	7513.00	30500	20230503	-50.26	6620	20221013	129.15	30500	-50.26	20230503	7000	116.71	20230103	30500	-50.26	20230503	6620	129.15	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
125	20230906	130345	57	100.00	KOSDAQ		화학	N	N	N	N		N	15330	110	2	0.72	817431990	53415	31.73	15220	15470	15150	19780	10660	15220	15303.52	2.42	0	-3662	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1322	-54.95	2.04	12	0.62	-279.00	7513.00	30500	20230503	-49.74	6620	20221013	131.57	30500	-49.74	20230503	7000	119.00	20230103	30500	-49.74	20230503	6620	131.57	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
126	20230906	120349	57	100.00	KOSDAQ		화학	N	N	N	N		N	15340	120	2	0.79	699460320	45697	27.15	15220	15470	15150	19780	10660	15220	15306.61	2.42	0	-2709	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1323	-54.98	2.04	12	0.53	-279.00	7513.00	30500	20230503	-49.70	6620	20221013	131.72	30500	-49.70	20230503	7000	119.14	20230103	30500	-49.70	20230503	6620	131.72	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
127	20230906	110350	57	100.00	KOSDAQ		화학	N	N	N	N		N	15390	170	2	1.12	542951250	35471	21.07	15220	15470	15150	19780	10660	15220	15307.07	2.42	0	1174	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1327	-55.16	2.05	12	0.41	-279.00	7513.00	30500	20230503	-49.54	6620	20221013	132.48	30500	-49.54	20230503	7000	119.86	20230103	30500	-49.54	20230503	6620	132.48	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
128	20230906	100340	57	100.00	KOSDAQ		화학	N	N	N	N		N	15330	110	2	0.72	322906110	21180	12.58	15220	15360	15150	19780	10660	15220	15245.88	2.42	0	164	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1322	-54.95	2.04	12	0.25	-279.00	7513.00	30500	20230503	-49.74	6620	20221013	131.57	30500	-49.74	20230503	7000	119.00	20230103	30500	-49.74	20230503	6620	131.57	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
129	20230906	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	15360	140	2	0.92	28856170	1890	1.12	15220	15360	15220	19780	10660	15220	15269.57	2.42	0	-883	16100	15660	15290	14850	14480	15880	15070	86	4560	1000	9430	10	1	8624972	1325	-55.05	2.04	12	0.02	-279.00	7513.00	30500	20230503	-49.64	6620	20221013	132.02	30500	-49.64	20230503	7000	119.43	20230103	30500	-49.64	20230503	6620	132.02	20221013	2.55	N	037370	1000	86 억		209018	N	N	0	N	00	N
130	20230905	160340	57	100.00	KOSDAQ		화학	N	N	N	N		N	15220	300	2	2.01	2566532620	166681	211.38	14920	15730	14920	19390	10450	14920	15398.68	2.29	0	12513	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1313	-54.55	2.07	12	1.93	-279.00	7337.00	30500	20230503	-50.10	6620	20221013	129.91	30500	-50.10	20230503	7000	117.43	20230103	30500	-50.10	20230503	6620	129.91	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
131	20230905	150351	57	100.00	KOSDAQ		화학	N	N	N	N		N	15300	380	2	2.55	2430827710	157776	200.09	14920	15730	14920	19390	10450	14920	15407.32	2.29	0	11972	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1320	-54.84	2.09	12	1.83	-279.00	7337.00	30500	20230503	-49.84	6620	20221013	131.12	30500	-49.84	20230503	7000	118.57	20230103	30500	-49.84	20230503	6620	131.12	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
132	20230905	140346	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	460	2	3.08	2274305630	147548	187.12	14920	15730	14920	19390	10450	14920	15414.54	2.29	0	12846	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1327	-55.13	2.10	12	1.71	-279.00	7337.00	30500	20230503	-49.57	6620	20221013	132.33	30500	-49.57	20230503	7000	119.71	20230103	30500	-49.57	20230503	6620	132.33	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
133	20230905	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	15370	450	2	3.02	2117133390	137277	174.09	14920	15730	14920	19390	10450	14920	15422.93	2.29	0	12668	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1326	-55.09	2.09	12	1.59	-279.00	7337.00	30500	20230503	-49.61	6620	20221013	132.18	30500	-49.61	20230503	7000	119.57	20230103	30500	-49.61	20230503	6620	132.18	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
134	20230905	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	580	2	3.89	2012151780	130461	165.45	14920	15730	14920	19390	10450	14920	15424.02	2.29	0	13921	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1337	-55.56	2.11	12	1.51	-279.00	7337.00	30500	20230503	-49.18	6620	20221013	134.14	30500	-49.18	20230503	7000	121.43	20230103	30500	-49.18	20230503	6620	134.14	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
135	20230905	110343	57	100.00	KOSDAQ		화학	N	N	N	N		N	15380	460	2	3.08	1519927940	98857	125.37	14920	15610	14920	19390	10450	14920	15375.75	2.29	0	6627	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1327	-55.13	2.10	12	1.15	-279.00	7337.00	30500	20230503	-49.57	6620	20221013	132.33	30500	-49.57	20230503	7000	119.71	20230103	30500	-49.57	20230503	6620	132.33	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
136	20230905	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	610	2	4.09	1045084640	68226	86.52	14920	15610	14920	19390	10450	14920	15318.92	2.29	0	7732	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1339	-55.66	2.12	12	0.79	-279.00	7337.00	30500	20230503	-49.08	6620	20221013	134.59	30500	-49.08	20230503	7000	121.86	20230103	30500	-49.08	20230503	6620	134.59	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
137	20230905	090335	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	200	2	1.34	51011850	3402	4.31	14920	15120	14920	19390	10450	14920	14998.35	2.29	0	1300	15446	15182	14836	14572	14226	15315	14705	86	4470	1000	9250	10	1	8624972	1304	-54.19	2.06	12	0.04	-279.00	7337.00	30500	20230503	-50.43	6620	20221013	128.40	30500	-50.43	20230503	7000	116.00	20230103	30500	-50.43	20230503	6620	128.40	20221013	2.47	N	037370	1000	86 억		197099	N	N	0	N	00	N
138	20230904	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	170	2	1.15	1163180920	78159	62.12	14580	15100	14490	19170	10330	14750	14882.15	2.20	0	7478	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1287	-53.48	2.03	12	0.91	-279.00	7337.00	30500	20230503	-51.08	6620	20221013	125.38	30500	-51.08	20230503	7000	113.14	20230103	30500	-51.08	20230503	6620	125.38	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
139	20230904	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	14920	170	2	1.15	1115639080	74972	59.59	14580	15100	14490	19170	10330	14750	14880.74	2.20	0	7522	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1287	-53.48	2.03	12	0.87	-279.00	7337.00	30500	20230503	-51.08	6620	20221013	125.38	30500	-51.08	20230503	7000	113.14	20230103	30500	-51.08	20230503	6620	125.38	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
140	20230904	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	14890	140	2	0.95	1025192600	68903	54.76	14580	15100	14490	19170	10330	14750	14878.78	2.20	0	7463	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1284	-53.37	2.03	12	0.80	-279.00	7337.00	30500	20230503	-51.18	6620	20221013	124.92	30500	-51.18	20230503	7000	112.71	20230103	30500	-51.18	20230503	6620	124.92	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
141	20230904	130337	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	260	2	1.76	849346260	57120	45.40	14580	15100	14490	19170	10330	14750	14869.51	2.20	0	4278	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1295	-53.80	2.05	12	0.66	-279.00	7337.00	30500	20230503	-50.79	6620	20221013	126.74	30500	-50.79	20230503	7000	114.43	20230103	30500	-50.79	20230503	6620	126.74	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
142	20230904	120330	57	100.00	KOSDAQ		화학	N	N	N	N		N	15030	280	2	1.90	805944200	54220	43.09	14580	15100	14490	19170	10330	14750	14864.33	2.20	0	3512	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1296	-53.87	2.05	12	0.63	-279.00	7337.00	30500	20230503	-50.72	6620	20221013	127.04	30500	-50.72	20230503	7000	114.71	20230103	30500	-50.72	20230503	6620	127.04	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
143	20230904	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	14960	210	2	1.42	671861030	45273	35.98	14580	15100	14490	19170	10330	14750	14840.21	2.20	0	5609	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1290	-53.62	2.04	12	0.52	-279.00	7337.00	30500	20230503	-50.95	6620	20221013	125.98	30500	-50.95	20230503	7000	113.71	20230103	30500	-50.95	20230503	6620	125.98	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
144	20230904	100327	57	100.00	KOSDAQ		화학	N	N	N	N		N	15060	310	2	2.10	423569620	28756	22.85	14580	15060	14490	19170	10330	14750	14729.78	2.20	0	7090	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1299	-53.98	2.05	12	0.33	-279.00	7337.00	30500	20230503	-50.62	6620	20221013	127.49	30500	-50.62	20230503	7000	115.14	20230103	30500	-50.62	20230503	6620	127.49	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
145	20230904	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	14570	-180	5	-1.22	59763050	4101	3.26	14580	14750	14500	19170	10330	14750	14572.80	2.20	0	-130	15550	15150	14930	14530	14310	15040	14420	86	4420	1000	9140	10	1	8624972	1257	-52.22	1.99	12	0.05	-279.00	7337.00	30500	20230503	-52.23	6620	20221013	120.09	30500	-52.23	20230503	7000	108.14	20230103	30500	-52.23	20230503	6620	120.09	20221013	2.51	N	037370	1000	86 억		189992	N	N	0	N	00	N
146	20230901	160330	57	100.00	KOSDAQ		화학	N	N	N	N		N	14750	-580	5	-3.78	1874232830	125271	99.55	15310	15330	14710	19920	10740	15330	14962.04	2.40	0	-16654	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1272	-52.87	2.01	12	1.45	-279.00	7337.00	30500	20230503	-51.64	6620	20221013	122.81	30500	-51.64	20230503	7000	110.71	20230103	30500	-51.64	20230503	6620	122.81	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
147	20230901	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-500	5	-3.26	1761044340	117599	93.46	15310	15330	14720	19920	10740	15330	14974.99	2.40	0	-15454	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1279	-53.15	2.02	12	1.36	-279.00	7337.00	30500	20230503	-51.38	6620	20221013	124.02	30500	-51.38	20230503	7000	111.86	20230103	30500	-51.38	20230503	6620	124.02	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
148	20230901	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	14830	-500	5	-3.26	1447046040	96463	76.66	15310	15330	14790	19920	10740	15330	15001.05	2.40	0	-11428	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1279	-53.15	2.02	12	1.12	-279.00	7337.00	30500	20230503	-51.38	6620	20221013	124.02	30500	-51.38	20230503	7000	111.86	20230103	30500	-51.38	20230503	6620	124.02	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
149	20230901	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	-430	5	-2.80	1217590500	81030	64.39	15310	15330	14850	19920	10740	15330	15026.42	2.40	0	-10297	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1285	-53.41	2.03	12	0.94	-279.00	7337.00	30500	20230503	-51.15	6620	20221013	125.08	30500	-51.15	20230503	7000	112.86	20230103	30500	-51.15	20230503	6620	125.08	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
150	20230901	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	14940	-390	5	-2.54	909028850	60298	47.92	15310	15330	14910	19920	10740	15330	15075.61	2.40	0	-11641	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1289	-53.55	2.04	12	0.70	-279.00	7337.00	30500	20230503	-51.02	6620	20221013	125.68	30500	-51.02	20230503	7000	113.43	20230103	30500	-51.02	20230503	6620	125.68	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
151	20230901	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	15010	-320	5	-2.09	726077840	48090	38.22	15310	15330	15000	19920	10740	15330	15098.31	2.40	0	-9780	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1295	-53.80	2.05	12	0.56	-279.00	7337.00	30500	20230503	-50.79	6620	20221013	126.74	30500	-50.79	20230503	7000	114.43	20230103	30500	-50.79	20230503	6620	126.74	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
152	20230901	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	15120	-210	5	-1.37	342703950	22635	17.99	15310	15330	15050	19920	10740	15330	15140.44	2.40	0	-7452	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1304	-54.19	2.06	12	0.26	-279.00	7337.00	30500	20230503	-50.43	6620	20221013	128.40	30500	-50.43	20230503	7000	116.00	20230103	30500	-50.43	20230503	6620	128.40	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N
153	20230901	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	15150	-180	5	-1.17	36894050	2427	1.93	15310	15310	15120	19920	10740	15330	15201.50	2.40	0	-1826	15690	15510	15300	15120	14910	15405	15015	86	4590	1000	9500	10	1	8624972	1307	-54.30	2.06	12	0.03	-279.00	7337.00	30500	20230503	-50.33	6620	20221013	128.85	30500	-50.33	20230503	7000	116.43	20230103	30500	-50.33	20230503	6620	128.85	20221013	2.48	N	037370	1000	86 억		206646	N	N	0	N	00	N