KissMeData/318000/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	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	110	2	1.26	953778920	109525	108.04	8570	8860	8570	11370	6130	8750	8707.30	3.58	0	26021	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	774	22.43	2.07	12	1.25	395.00	4285.00	21150	20230510	-58.11	4500	20220930	96.89	21150	-58.11	20230510	5390	64.38	20230103	21150	-58.11	20230510	4500	96.89	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
3	20230927	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	20	2	0.23	912675830	104866	103.45	8570	8840	8570	11370	6130	8750	8703.26	3.58	0	24356	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	767	22.20	2.05	12	1.20	395.00	4285.00	21150	20230510	-58.53	4500	20220930	94.89	21150	-58.53	20230510	5390	62.71	20230103	21150	-58.53	20230510	4500	94.89	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
4	20230927	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	40	2	0.46	741305550	85409	84.25	8570	8840	8570	11370	6130	8750	8679.48	3.58	0	23585	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	768	22.25	2.05	12	0.98	395.00	4285.00	21150	20230510	-58.44	4500	20220930	95.33	21150	-58.44	20230510	5390	63.08	20230103	21150	-58.44	20230510	4500	95.33	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
5	20230927	131114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	20	2	0.23	654167080	75449	74.43	8570	8840	8570	11370	6130	8750	8670.32	3.58	0	22027	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	767	22.20	2.05	12	0.86	395.00	4285.00	21150	20230510	-58.53	4500	20220930	94.89	21150	-58.53	20230510	5390	62.71	20230103	21150	-58.53	20230510	4500	94.89	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
6	20230927	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	-50	5	-0.57	632806840	72999	72.01	8570	8840	8570	11370	6130	8750	8668.71	3.58	0	21070	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	760	22.03	2.03	12	0.84	395.00	4285.00	21150	20230510	-58.87	4500	20220930	93.33	21150	-58.87	20230510	5390	61.41	20230103	21150	-58.87	20230510	4500	93.33	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
7	20230927	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	0	3	0.00	559576570	64578	63.70	8570	8840	8570	11370	6130	8750	8665.13	3.58	0	19434	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	765	22.15	2.04	12	0.74	395.00	4285.00	21150	20230510	-58.63	4500	20220930	94.44	21150	-58.63	20230510	5390	62.34	20230103	21150	-58.63	20230510	4500	94.44	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
8	20230927	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8720	-30	5	-0.34	488670400	56449	55.68	8570	8840	8570	11370	6130	8750	8656.85	3.58	0	18760	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	762	22.08	2.04	12	0.65	395.00	4285.00	21150	20230510	-58.77	4500	20220930	93.78	21150	-58.77	20230510	5390	61.78	20230103	21150	-58.77	20230510	4500	93.78	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
9	20230927	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	-50	5	-0.57	299320970	34724	34.25	8570	8720	8570	11370	6130	8750	8620.00	3.58	0	23881	9150	8950	8850	8650	8550	8900	8600	17	2620	200	5600	10	1	8740223	760	22.03	2.03	12	0.40	395.00	4285.00	21150	20230510	-58.87	4500	20220930	93.33	21150	-58.87	20230510	5390	61.41	20230103	21150	-58.87	20230510	4500	93.33	20220930	6.10	N	318000	200	17 억		312775	N	N	0	N	00	N
10	20230926	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-80	5	-0.91	868667420	98186	67.45	8830	9050	8750	11470	6190	8830	8847.99	3.51	0	6069	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	765	22.15	2.04	12	1.12	395.00	4285.00	21150	20230510	-58.63	4500	20220930	94.44	21150	-58.63	20230510	5390	62.34	20230103	21150	-58.63	20230510	4500	94.44	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
11	20230926	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	-50	5	-0.57	755722870	85283	58.59	8830	9050	8750	11470	6190	8830	8861.69	3.51	0	-902	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	767	22.23	2.05	12	0.98	395.00	4285.00	21150	20230510	-58.49	4500	20220930	95.11	21150	-58.49	20230510	5390	62.89	20230103	21150	-58.49	20230510	4500	95.11	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
12	20230926	141105	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	-50	5	-0.57	660096280	74435	51.13	8830	9050	8750	11470	6190	8830	8868.56	3.51	0	-1467	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	767	22.23	2.05	12	0.85	395.00	4285.00	21150	20230510	-58.49	4500	20220930	95.11	21150	-58.49	20230510	5390	62.89	20230103	21150	-58.49	20230510	4500	95.11	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
13	20230926	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-60	5	-0.68	565281360	63632	43.71	8830	9050	8750	11470	6190	8830	8884.38	3.51	0	-3072	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	767	22.20	2.05	12	0.73	395.00	4285.00	21150	20230510	-58.53	4500	20220930	94.89	21150	-58.53	20230510	5390	62.71	20230103	21150	-58.53	20230510	4500	94.89	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
14	20230926	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	-40	5	-0.45	522977280	58818	40.41	8830	9050	8760	11470	6190	8830	8892.41	3.51	0	-707	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	768	22.25	2.05	12	0.67	395.00	4285.00	21150	20230510	-58.44	4500	20220930	95.33	21150	-58.44	20230510	5390	63.08	20230103	21150	-58.44	20230510	4500	95.33	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
15	20230926	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	-20	5	-0.23	444349140	49864	34.25	8830	9050	8810	11470	6190	8830	8912.73	3.51	0	-1297	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	770	22.30	2.06	12	0.57	395.00	4285.00	21150	20230510	-58.35	4500	20220930	95.78	21150	-58.35	20230510	5390	63.45	20230103	21150	-58.35	20230510	4500	95.78	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
16	20230926	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	8900	70	2	0.79	282120980	31577	21.69	8830	9050	8830	11470	6190	8830	8937.47	3.51	0	5950	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	778	22.53	2.08	12	0.36	395.00	4285.00	21150	20230510	-57.92	4500	20220930	97.78	21150	-57.92	20230510	5390	65.12	20230103	21150	-57.92	20230510	4500	97.78	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
17	20230926	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	170	2	1.93	80370810	9017	6.19	8830	9050	8830	11470	6190	8830	8922.58	3.51	0	3240	9296	9062	8946	8712	8596	9005	8655	17	2640	200	5650	10	1	8740223	787	22.78	2.10	12	0.10	395.00	4285.00	21150	20230510	-57.45	4500	20220930	100.00	21150	-57.45	20230510	5390	66.98	20230103	21150	-57.45	20230510	4500	100.00	20220930	6.28	N	318000	200	17 억		306399	N	N	0	N	00	N
18	20230925	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-350	5	-3.81	1222019830	136529	139.74	9000	9180	8830	11930	6430	9180	8953.84	3.07	0	37984	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	772	22.35	2.06	12	1.56	395.00	4285.00	21150	20230510	-58.25	4500	20220930	96.22	21150	-58.25	20230510	5390	63.82	20230103	21150	-58.25	20230510	4500	96.22	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
19	20230925	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8880	-300	5	-3.27	1104258420	123209	126.11	9000	9180	8860	11930	6430	9180	8962.44	3.07	0	34765	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	776	22.48	2.07	12	1.41	395.00	4285.00	21150	20230510	-58.01	4500	20220930	97.33	21150	-58.01	20230510	5390	64.75	20230103	21150	-58.01	20230510	4500	97.33	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
20	20230925	141057	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-260	5	-2.83	1006276510	112193	114.84	9000	9180	8860	11930	6430	9180	8969.11	3.07	0	30365	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	780	22.58	2.08	12	1.28	395.00	4285.00	21150	20230510	-57.83	4500	20220930	98.22	21150	-57.83	20230510	5390	65.49	20230103	21150	-57.83	20230510	4500	98.22	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
21	20230925	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-260	5	-2.83	661437340	73427	75.16	9000	9180	8920	11930	6430	9180	9008.04	3.07	0	8760	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	780	22.58	2.08	12	0.84	395.00	4285.00	21150	20230510	-57.83	4500	20220930	98.22	21150	-57.83	20230510	5390	65.49	20230103	21150	-57.83	20230510	4500	98.22	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
22	20230925	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-210	5	-2.29	589626540	65398	66.94	9000	9180	8930	11930	6430	9180	9015.92	3.07	0	8094	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	784	22.71	2.09	12	0.75	395.00	4285.00	21150	20230510	-57.59	4500	20220930	99.33	21150	-57.59	20230510	5390	66.42	20230103	21150	-57.59	20230510	4500	99.33	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
23	20230925	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-230	5	-2.51	532486940	59024	60.41	9000	9180	8930	11930	6430	9180	9021.47	3.07	0	5770	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	782	22.66	2.09	12	0.68	395.00	4285.00	21150	20230510	-57.68	4500	20220930	98.89	21150	-57.68	20230510	5390	66.05	20230103	21150	-57.68	20230510	4500	98.89	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
24	20230925	101106	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	-170	5	-1.85	379941820	42012	43.00	9000	9180	8950	11930	6430	9180	9043.58	3.07	0	6607	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	787	22.81	2.10	12	0.48	395.00	4285.00	21150	20230510	-57.40	4500	20220930	100.22	21150	-57.40	20230510	5390	67.16	20230103	21150	-57.40	20230510	4500	100.22	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
25	20230925	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	9150	-30	5	-0.33	172160190	19054	19.50	9000	9180	8950	11930	6430	9180	9035.22	3.07	0	2750	9480	9330	9200	9050	8920	9405	9125	17	2750	200	5870	10	1	8740223	800	23.16	2.14	12	0.22	395.00	4285.00	21150	20230510	-56.74	4500	20220930	103.33	21150	-56.74	20230510	5390	69.76	20230103	21150	-56.74	20230510	4500	103.33	20220930	6.42	N	318000	200	17 억		268451	N	N	0	N	00	N
26	20230922	161144	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-100	5	-1.08	884112060	96292	86.77	9100	9350	9070	12060	6500	9280	9181.55	2.83	0	21481	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	802	23.24	2.14	12	1.10	395.00	4285.00	21150	20230510	-56.60	4500	20220930	104.00	21150	-56.60	20230510	5390	70.32	20230103	21150	-56.60	20230510	4500	104.00	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
27	20230922	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	9120	-160	5	-1.72	843778810	91889	82.80	9100	9350	9070	12060	6500	9280	9182.56	2.83	0	19233	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	797	23.09	2.13	12	1.05	395.00	4285.00	21150	20230510	-56.88	4500	20220930	102.67	21150	-56.88	20230510	5390	69.20	20230103	21150	-56.88	20230510	4500	102.67	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
28	20230922	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	9170	-110	5	-1.19	695154470	75601	68.13	9100	9350	9070	12060	6500	9280	9195.01	2.83	0	19931	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	801	23.22	2.14	12	0.86	395.00	4285.00	21150	20230510	-56.64	4500	20220930	103.78	21150	-56.64	20230510	5390	70.13	20230103	21150	-56.64	20230510	4500	103.78	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
29	20230922	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-100	5	-1.08	648641350	70525	63.55	9100	9350	9070	12060	6500	9280	9197.29	2.83	0	20964	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	802	23.24	2.14	12	0.81	395.00	4285.00	21150	20230510	-56.60	4500	20220930	104.00	21150	-56.60	20230510	5390	70.32	20230103	21150	-56.60	20230510	4500	104.00	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
30	20230922	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-80	5	-0.86	588916100	64019	57.69	9100	9350	9070	12060	6500	9280	9199.05	2.83	0	22261	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	804	23.29	2.15	12	0.73	395.00	4285.00	21150	20230510	-56.50	4500	20220930	104.44	21150	-56.50	20230510	5390	70.69	20230103	21150	-56.50	20230510	4500	104.44	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
31	20230922	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-60	5	-0.65	428348960	46695	42.08	9100	9270	9070	12060	6500	9280	9173.28	2.83	0	19764	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	806	23.34	2.15	12	0.53	395.00	4285.00	21150	20230510	-56.41	4500	20220930	104.89	21150	-56.41	20230510	5390	71.06	20230103	21150	-56.41	20230510	4500	104.89	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
32	20230922	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	9160	-120	5	-1.29	267493630	29188	26.30	9100	9270	9070	12060	6500	9280	9164.40	2.83	0	7847	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	801	23.19	2.14	12	0.33	395.00	4285.00	21150	20230510	-56.69	4500	20220930	103.56	21150	-56.69	20230510	5390	69.94	20230103	21150	-56.69	20230510	4500	103.56	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
33	20230922	091016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-100	5	-1.08	67416230	7398	6.67	9100	9190	9070	12060	6500	9280	9112.15	2.83	0	952	9606	9442	9336	9172	9066	9390	9120	17	2780	200	5930	10	1	8740223	802	23.24	2.14	12	0.08	395.00	4285.00	21150	20230510	-56.60	4500	20220930	104.00	21150	-56.60	20230510	5390	70.32	20230103	21150	-56.60	20230510	4500	104.00	20220930	6.47	N	318000	200	17 억		246970	N	N	0	N	00	N
34	20230921	161016	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-260	5	-2.73	1001465690	107602	167.50	9500	9500	9230	12400	6680	9540	9307.17	2.61	0	18793	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	811	23.49	2.17	12	1.23	395.00	4285.00	21150	20230510	-56.12	4500	20220930	106.22	21150	-56.12	20230510	5390	72.17	20230103	21150	-56.12	20230510	4500	106.22	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
35	20230921	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-280	5	-2.94	949266470	101966	158.73	9500	9500	9230	12400	6680	9540	9309.64	2.61	0	16158	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	809	23.44	2.16	12	1.17	395.00	4285.00	21150	20230510	-56.22	4500	20220930	105.78	21150	-56.22	20230510	5390	71.80	20230103	21150	-56.22	20230510	4500	105.78	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
36	20230921	141011	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	-250	5	-2.62	817250790	87696	136.52	9500	9500	9250	12400	6680	9540	9319.13	2.61	0	12764	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	812	23.52	2.17	12	1.00	395.00	4285.00	21150	20230510	-56.08	4500	20220930	106.44	21150	-56.08	20230510	5390	72.36	20230103	21150	-56.08	20230510	4500	106.44	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
37	20230921	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	-280	5	-2.94	682257990	73126	113.83	9500	9500	9250	12400	6680	9540	9329.90	2.61	0	9676	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	809	23.44	2.16	12	0.84	395.00	4285.00	21150	20230510	-56.22	4500	20220930	105.78	21150	-56.22	20230510	5390	71.80	20230103	21150	-56.22	20230510	4500	105.78	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
38	20230921	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-240	5	-2.52	492093050	52645	81.95	9500	9500	9270	12400	6680	9540	9347.38	2.61	0	10130	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	813	23.54	2.17	12	0.60	395.00	4285.00	21150	20230510	-56.03	4500	20220930	106.67	21150	-56.03	20230510	5390	72.54	20230103	21150	-56.03	20230510	4500	106.67	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
39	20230921	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	9380	-160	5	-1.68	369584010	39514	61.51	9500	9500	9270	12400	6680	9540	9353.24	2.61	0	12466	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	820	23.75	2.19	12	0.45	395.00	4285.00	21150	20230510	-55.65	4500	20220930	108.44	21150	-55.65	20230510	5390	74.03	20230103	21150	-55.65	20230510	4500	108.44	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
40	20230921	101000	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	-220	5	-2.31	283577780	30295	47.16	9500	9500	9270	12400	6680	9540	9360.55	2.61	0	10344	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	815	23.59	2.18	12	0.35	395.00	4285.00	21150	20230510	-55.93	4500	20220930	107.11	21150	-55.93	20230510	5390	72.91	20230103	21150	-55.93	20230510	4500	107.11	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
41	20230921	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	-130	5	-1.36	171540990	18360	28.58	9500	9500	9270	12400	6680	9540	9343.19	2.61	0	8312	9740	9640	9530	9430	9320	9690	9480	17	2860	200	6100	10	1	8740223	822	23.82	2.20	12	0.21	395.00	4285.00	21150	20230510	-55.51	4500	20220930	109.11	21150	-55.51	20230510	5390	74.58	20230103	21150	-55.51	20230510	4500	109.11	20220930	6.55	N	318000	200	17 억		228178	N	N	0	N	00	N
42	20230920	161014	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	60	2	0.63	607467400	63831	53.28	9420	9630	9420	12320	6640	9480	9516.83	2.54	0	6888	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	834	24.15	2.23	12	0.73	395.00	4285.00	21150	20230510	-54.89	4500	20220930	112.00	21150	-54.89	20230510	5390	76.99	20230103	21150	-54.89	20230510	4500	112.00	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
43	20230920	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	50	2	0.53	558966250	58725	49.02	9420	9630	9420	12320	6640	9480	9518.53	2.54	0	5383	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	833	24.13	2.22	12	0.67	395.00	4285.00	21150	20230510	-54.94	4500	20220930	111.78	21150	-54.94	20230510	5390	76.81	20230103	21150	-54.94	20230510	4500	111.78	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
44	20230920	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	9510	30	2	0.32	497966000	52316	43.67	9420	9630	9420	12320	6640	9480	9518.60	2.54	0	5015	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	831	24.08	2.22	12	0.60	395.00	4285.00	21150	20230510	-55.04	4500	20220930	111.33	21150	-55.04	20230510	5390	76.44	20230103	21150	-55.04	20230510	4500	111.33	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
45	20230920	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	20	2	0.21	451784150	47462	39.62	9420	9630	9420	12320	6640	9480	9519.06	2.54	0	4243	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	830	24.05	2.22	12	0.54	395.00	4285.00	21150	20230510	-55.08	4500	20220930	111.11	21150	-55.08	20230510	5390	76.25	20230103	21150	-55.08	20230510	4500	111.11	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
46	20230920	120956	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	0	3	0.00	379729500	39865	33.27	9420	9630	9420	12320	6640	9480	9525.66	2.54	0	1522	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	829	24.00	2.21	12	0.46	395.00	4285.00	21150	20230510	-55.18	4500	20220930	110.67	21150	-55.18	20230510	5390	75.88	20230103	21150	-55.18	20230510	4500	110.67	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
47	20230920	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	50	2	0.53	299538390	31429	26.23	9420	9630	9420	12320	6640	9480	9531.02	2.54	0	2458	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	833	24.13	2.22	12	0.36	395.00	4285.00	21150	20230510	-54.94	4500	20220930	111.78	21150	-54.94	20230510	5390	76.81	20230103	21150	-54.94	20230510	4500	111.78	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
48	20230920	100941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9520	40	2	0.42	247105160	25907	21.62	9420	9630	9420	12320	6640	9480	9538.70	2.54	0	3003	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	832	24.10	2.22	12	0.30	395.00	4285.00	21150	20230510	-54.99	4500	20220930	111.56	21150	-54.99	20230510	5390	76.62	20230103	21150	-54.99	20230510	4500	111.56	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
49	20230920	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	60	2	0.63	30606730	3231	2.70	9420	9570	9420	12320	6640	9480	9472.27	2.54	0	1120	10020	9750	9590	9320	9160	9670	9240	17	2840	200	6060	10	1	8740223	834	24.15	2.23	12	0.04	395.00	4285.00	21150	20230510	-54.89	4500	20220930	112.00	21150	-54.89	20230510	5390	76.99	20230103	21150	-54.89	20230510	4500	112.00	20220930	6.57	N	318000	200	17 억		221729	N	N	0	N	00	N
50	20230919	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-160	5	-1.66	1130042120	118132	78.13	9550	9860	9430	12530	6750	9640	9565.94	2.49	0	4174	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	829	24.00	2.21	12	1.35	395.00	4285.00	21150	20230510	-55.18	4500	20220930	110.67	21150	-55.18	20230510	5390	75.88	20230103	21150	-55.18	20230510	4500	110.67	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
51	20230919	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	-190	5	-1.97	1086323490	113510	75.07	9550	9860	9430	12530	6750	9640	9570.29	2.49	0	2701	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	826	23.92	2.21	12	1.30	395.00	4285.00	21150	20230510	-55.32	4500	20220930	110.00	21150	-55.32	20230510	5390	75.32	20230103	21150	-55.32	20230510	4500	110.00	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
52	20230919	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	9470	-170	5	-1.76	980246750	102310	67.67	9550	9860	9430	12530	6750	9640	9581.14	2.49	0	-1844	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	828	23.97	2.21	12	1.17	395.00	4285.00	21150	20230510	-55.22	4500	20220930	110.44	21150	-55.22	20230510	5390	75.70	20230103	21150	-55.22	20230510	4500	110.44	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
53	20230919	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9500	-140	5	-1.45	847822710	88330	58.42	9550	9860	9440	12530	6750	9640	9598.36	2.49	0	-5313	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	830	24.05	2.22	12	1.01	395.00	4285.00	21150	20230510	-55.08	4500	20220930	111.11	21150	-55.08	20230510	5390	76.25	20230103	21150	-55.08	20230510	4500	111.11	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
54	20230919	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-200	5	-2.07	763814990	79512	52.59	9550	9860	9440	12530	6750	9640	9606.29	2.49	0	-8187	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	825	23.90	2.20	12	0.91	395.00	4285.00	21150	20230510	-55.37	4500	20220930	109.78	21150	-55.37	20230510	5390	75.14	20230103	21150	-55.37	20230510	4500	109.78	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
55	20230919	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	9550	-90	5	-0.93	518499850	53643	35.48	9550	9860	9520	12530	6750	9640	9665.75	2.49	0	-12266	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	835	24.18	2.23	12	0.61	395.00	4285.00	21150	20230510	-54.85	4500	20220930	112.22	21150	-54.85	20230510	5390	77.18	20230103	21150	-54.85	20230510	4500	112.22	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
56	20230919	100951	57	100.00	KOSDAQ		화학	N	N	N	N		N	9570	-70	5	-0.73	413960410	42696	28.24	9550	9860	9550	12530	6750	9640	9695.53	2.49	0	-11702	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	836	24.23	2.23	12	0.49	395.00	4285.00	21150	20230510	-54.75	4500	20220930	112.67	21150	-54.75	20230510	5390	77.55	20230103	21150	-54.75	20230510	4500	112.67	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
57	20230919	090948	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-10	5	-0.10	48788380	5069	3.35	9550	9730	9550	12530	6750	9640	9624.85	2.49	0	-184	10120	9880	9740	9500	9360	9810	9430	17	2890	200	6160	10	1	8740223	842	24.38	2.25	12	0.06	395.00	4285.00	21150	20230510	-54.47	4500	20220930	114.00	21150	-54.47	20230510	5390	78.66	20230103	21150	-54.47	20230510	4500	114.00	20220930	6.60	N	318000	200	17 억		217765	N	N	0	N	00	N
58	20230918	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-260	5	-2.63	1450347150	149084	110.34	9870	9980	9600	12870	6930	9900	9728.46	2.19	0	26764	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	843	24.41	2.25	12	1.71	395.00	4285.00	21150	20230510	-54.42	4500	20220930	114.22	21150	-54.42	20230510	5390	78.85	20230103	21150	-54.42	20230510	4500	114.22	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
59	20230918	150949	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-270	5	-2.73	1351047530	138765	102.70	9870	9980	9610	12870	6930	9900	9736.22	2.19	0	23778	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	842	24.38	2.25	12	1.59	395.00	4285.00	21150	20230510	-54.47	4500	20220930	114.00	21150	-54.47	20230510	5390	78.66	20230103	21150	-54.47	20230510	4500	114.00	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
60	20230918	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	-140	5	-1.41	787503540	80539	59.61	9870	9980	9700	12870	6930	9900	9777.90	2.19	0	15827	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	853	24.71	2.28	12	0.92	395.00	4285.00	21150	20230510	-53.85	4500	20220930	116.89	21150	-53.85	20230510	5390	81.08	20230103	21150	-53.85	20230510	4500	116.89	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
61	20230918	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	-110	5	-1.11	703381250	71932	53.24	9870	9980	9700	12870	6930	9900	9778.40	2.19	0	16340	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	856	24.78	2.28	12	0.82	395.00	4285.00	21150	20230510	-53.71	4500	20220930	117.56	21150	-53.71	20230510	5390	81.63	20230103	21150	-53.71	20230510	4500	117.56	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
62	20230918	120955	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	-70	5	-0.71	630238020	64459	47.71	9870	9980	9700	12870	6930	9900	9777.33	2.19	0	14146	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	859	24.89	2.29	12	0.74	395.00	4285.00	21150	20230510	-53.52	4500	20220930	118.44	21150	-53.52	20230510	5390	82.37	20230103	21150	-53.52	20230510	4500	118.44	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
63	20230918	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	-80	5	-0.81	539998650	55294	40.92	9870	9980	9700	12870	6930	9900	9765.93	2.19	0	15598	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	858	24.86	2.29	12	0.63	395.00	4285.00	21150	20230510	-53.57	4500	20220930	118.22	21150	-53.57	20230510	5390	82.19	20230103	21150	-53.57	20230510	4500	118.22	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
64	20230918	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	-150	5	-1.52	420284670	43062	31.87	9870	9980	9700	12870	6930	9900	9759.96	2.19	0	10505	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	852	24.68	2.28	12	0.49	395.00	4285.00	21150	20230510	-53.90	4500	20220930	116.67	21150	-53.90	20230510	5390	80.89	20230103	21150	-53.90	20230510	4500	116.67	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
65	20230918	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9770	-130	5	-1.31	93788140	9567	7.08	9870	9980	9730	12870	6930	9900	9803.20	2.19	0	-2993	10246	10072	9986	9812	9726	10030	9770	17	2970	200	6330	10	1	8740223	854	24.73	2.28	12	0.11	395.00	4285.00	21150	20230510	-53.81	4500	20220930	117.11	21150	-53.81	20230510	5390	81.26	20230103	21150	-53.81	20230510	4500	117.11	20220930	6.70	N	318000	200	17 억		191030	N	N	0	N	00	N
66	20230915	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	30	2	0.30	1343400550	134013	118.09	9960	10160	9900	12830	6910	9870	10024.46	2.26	0	-5838	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	865	25.06	2.31	12	1.53	395.00	4285.00	21150	20230510	-53.19	4500	20220930	120.00	21150	-53.19	20230510	5390	83.67	20230103	21150	-53.19	20230510	4500	120.00	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
67	20230915	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	9920	50	2	0.51	1314950650	131146	115.57	9960	10160	9920	12830	6910	9870	10026.62	2.26	0	-6008	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	867	25.11	2.32	12	1.50	395.00	4285.00	21150	20230510	-53.10	4500	20220930	120.44	21150	-53.10	20230510	5390	84.04	20230103	21150	-53.10	20230510	4500	120.44	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
68	20230915	140948	57	100.00	KOSDAQ		화학	N	N	N	N		N	9990	120	2	1.22	1064987350	106071	93.47	9960	10160	9920	12830	6910	9870	10040.33	2.26	0	-1330	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	873	25.29	2.33	12	1.21	395.00	4285.00	21150	20230510	-52.77	4500	20220930	122.00	21150	-52.77	20230510	5390	85.34	20230103	21150	-52.77	20230510	4500	122.00	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
69	20230915	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	10050	180	2	1.82	901800100	89739	79.08	9960	10160	9920	12830	6910	9870	10049.14	2.26	0	1210	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	878	25.44	2.35	12	1.03	395.00	4285.00	21150	20230510	-52.48	4500	20220930	123.33	21150	-52.48	20230510	5390	86.46	20230103	21150	-52.48	20230510	4500	123.33	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
70	20230915	120943	57	100.00	KOSDAQ		화학	N	N	N	N		N	10060	190	2	1.93	768725470	76452	67.37	9960	10160	9920	12830	6910	9870	10055.01	2.26	0	2140	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	879	25.47	2.35	12	0.87	395.00	4285.00	21150	20230510	-52.43	4500	20220930	123.56	21150	-52.43	20230510	5390	86.64	20230103	21150	-52.43	20230510	4500	123.56	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
71	20230915	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	250	2	2.53	700170650	69667	61.39	9960	10160	9920	12830	6910	9870	10050.25	2.26	0	3261	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	885	25.62	2.36	12	0.80	395.00	4285.00	21150	20230510	-52.15	4500	20220930	124.89	21150	-52.15	20230510	5390	87.76	20230103	21150	-52.15	20230510	4500	124.89	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
72	20230915	100949	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	210	2	2.13	480288880	47847	42.16	9960	10160	9920	12830	6910	9870	10038.01	2.26	0	4364	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	881	25.52	2.35	12	0.55	395.00	4285.00	21150	20230510	-52.34	4500	20220930	124.00	21150	-52.34	20230510	5390	87.01	20230103	21150	-52.34	20230510	4500	124.00	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
73	20230915	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	130	2	1.32	72096930	7223	6.36	9960	10060	9920	12830	6910	9870	9981.58	2.26	0	-1535	10243	10056	9923	9736	9603	10150	9830	17	2960	200	6310	10	1	8740223	874	25.32	2.33	12	0.08	395.00	4285.00	21150	20230510	-52.72	4500	20220930	122.22	21150	-52.72	20230510	5390	85.53	20230103	21150	-52.72	20230510	4500	122.22	20220930	7.10	N	318000	200	17 억		197763	N	N	0	N	00	N
74	20230914	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	9870	30	2	0.30	1110476930	111545	70.92	9790	10110	9790	12790	6890	9840	9955.65	2.10	0	14489	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	863	24.99	2.30	12	1.28	395.00	4285.00	21150	20230510	-53.33	4500	20220930	119.33	21150	-53.33	20230510	5390	83.12	20230103	21150	-53.33	20230510	4500	119.33	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
75	20230914	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	9940	100	2	1.02	1021079570	102489	65.16	9790	10110	9790	12790	6890	9840	9963.00	2.10	0	10527	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	869	25.16	2.32	12	1.17	395.00	4285.00	21150	20230510	-53.00	4500	20220930	120.89	21150	-53.00	20230510	5390	84.42	20230103	21150	-53.00	20230510	4500	120.89	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
76	20230914	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	70	2	0.71	926856350	92981	59.12	9790	10110	9790	12790	6890	9840	9968.44	2.10	0	8701	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	866	25.09	2.31	12	1.06	395.00	4285.00	21150	20230510	-53.14	4500	20220930	120.22	21150	-53.14	20230510	5390	83.86	20230103	21150	-53.14	20230510	4500	120.22	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
77	20230914	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	60	2	0.61	826295270	82831	52.66	9790	10110	9790	12790	6890	9840	9975.92	2.10	0	8810	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	865	25.06	2.31	12	0.95	395.00	4285.00	21150	20230510	-53.19	4500	20220930	120.00	21150	-53.19	20230510	5390	83.67	20230103	21150	-53.19	20230510	4500	120.00	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
78	20230914	120930	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	160	2	1.63	687726080	68891	43.80	9790	10110	9790	12790	6890	9840	9983.13	2.10	0	7695	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	874	25.32	2.33	12	0.79	395.00	4285.00	21150	20230510	-52.72	4500	20220930	122.22	21150	-52.72	20230510	5390	85.53	20230103	21150	-52.72	20230510	4500	122.22	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
79	20230914	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	160	2	1.63	598889280	60007	38.15	9790	10110	9790	12790	6890	9840	9980.68	2.10	0	7585	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	874	25.32	2.33	12	0.69	395.00	4285.00	21150	20230510	-52.72	4500	20220930	122.22	21150	-52.72	20230510	5390	85.53	20230103	21150	-52.72	20230510	4500	122.22	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
80	20230914	100916	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	160	2	1.63	409178600	41005	26.07	9790	10110	9790	12790	6890	9840	9979.26	2.10	0	7874	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	874	25.32	2.33	12	0.47	395.00	4285.00	21150	20230510	-52.72	4500	20220930	122.22	21150	-52.72	20230510	5390	85.53	20230103	21150	-52.72	20230510	4500	122.22	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
81	20230914	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	10000	160	2	1.63	138219920	13973	8.88	9790	10040	9790	12790	6890	9840	9892.49	2.10	0	4323	10293	10066	9953	9726	9613	10010	9670	17	2950	200	6290	10	1	8740223	874	25.32	2.33	12	0.16	395.00	4285.00	21150	20230510	-52.72	4500	20220930	122.22	21150	-52.72	20230510	5390	85.53	20230103	21150	-52.72	20230510	4500	122.22	20220930	7.28	N	318000	200	17 억		183696	N	N	0	N	00	N
82	20230913	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	9840	-270	5	-2.67	1540772830	154750	90.81	9940	10180	9840	13140	7080	10110	9956.92	1.94	0	13862	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	860	24.91	2.30	12	1.77	395.00	4285.00	21150	20230510	-53.48	4500	20220930	118.67	21150	-53.48	20230510	5390	82.56	20230103	21150	-53.48	20230510	4500	118.67	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
83	20230913	150929	57	100.00	KOSDAQ		화학	N	N	N	N		N	9860	-250	5	-2.47	1414397190	141923	83.28	9940	10180	9850	13140	7080	10110	9965.93	1.94	0	11621	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	862	24.96	2.30	12	1.62	395.00	4285.00	21150	20230510	-53.38	4500	20220930	119.11	21150	-53.38	20230510	5390	82.93	20230103	21150	-53.38	20230510	4500	119.11	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
84	20230913	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	10010	-100	5	-0.99	1197033450	119990	70.41	9940	10180	9850	13140	7080	10110	9976.09	1.94	0	10856	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	875	25.34	2.34	12	1.37	395.00	4285.00	21150	20230510	-52.67	4500	20220930	122.44	21150	-52.67	20230510	5390	85.71	20230103	21150	-52.67	20230510	4500	122.44	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
85	20230913	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	9900	-210	5	-2.08	995085900	99802	58.57	9940	10180	9850	13140	7080	10110	9970.58	1.94	0	15498	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	865	25.06	2.31	12	1.14	395.00	4285.00	21150	20230510	-53.19	4500	20220930	120.00	21150	-53.19	20230510	5390	83.67	20230103	21150	-53.19	20230510	4500	120.00	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
86	20230913	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	9910	-200	5	-1.98	831837370	83310	48.89	9940	10180	9890	13140	7080	10110	9984.82	1.94	0	11627	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	866	25.09	2.31	12	0.95	395.00	4285.00	21150	20230510	-53.14	4500	20220930	120.22	21150	-53.14	20230510	5390	83.86	20230103	21150	-53.14	20230510	4500	120.22	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
87	20230913	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	9930	-180	5	-1.78	702351300	70235	41.22	9940	10180	9900	13140	7080	10110	10000.00	1.94	0	11652	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	868	25.14	2.32	12	0.80	395.00	4285.00	21150	20230510	-53.05	4500	20220930	120.67	21150	-53.05	20230510	5390	84.23	20230103	21150	-53.05	20230510	4500	120.67	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
88	20230913	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	10080	-30	5	-0.30	383403470	38211	22.42	9940	10180	9910	13140	7080	10110	10033.82	1.94	0	11768	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	881	25.52	2.35	12	0.44	395.00	4285.00	21150	20230510	-52.34	4500	20220930	124.00	21150	-52.34	20230510	5390	87.01	20230103	21150	-52.34	20230510	4500	124.00	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
89	20230913	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	10040	-70	5	-0.69	173701480	17413	10.22	9940	10070	9910	13140	7080	10110	9975.27	1.94	0	7215	10763	10436	10233	9906	9703	10335	9805	17	3030	200	6470	10	1	8740223	878	25.42	2.34	12	0.20	395.00	4285.00	21150	20230510	-52.53	4500	20220930	123.11	21150	-52.53	20230510	5390	86.27	20230103	21150	-52.53	20230510	4500	123.11	20220930	7.39	N	318000	200	17 억		169832	N	N	0	N	00	N
90	20230912	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	10110	-100	5	-0.98	1729994260	167977	98.40	10210	10560	10030	13270	7150	10210	10299.40	1.91	0	2781	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	884	25.59	2.36	12	1.92	395.00	4285.00	21150	20230510	-52.20	4500	20220930	124.67	21150	-52.20	20230510	5390	87.57	20230103	21150	-52.20	20230510	4500	124.67	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
91	20230912	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	10140	-70	5	-0.69	1604808250	155557	91.12	10210	10560	10040	13270	7150	10210	10316.53	1.91	0	-455	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	886	25.67	2.37	12	1.78	395.00	4285.00	21150	20230510	-52.06	4500	20220930	125.33	21150	-52.06	20230510	5390	88.13	20230103	21150	-52.06	20230510	4500	125.33	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
92	20230912	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	10250	40	2	0.39	1493238230	144600	84.70	10210	10560	10040	13270	7150	10210	10326.68	1.91	0	-1066	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	896	25.95	2.39	12	1.65	395.00	4285.00	21150	20230510	-51.54	4500	20220930	127.78	21150	-51.54	20230510	5390	90.17	20230103	21150	-51.54	20230510	4500	127.78	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
93	20230912	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	10190	-20	5	-0.20	1411778720	136633	80.04	10210	10560	10040	13270	7150	10210	10332.63	1.91	0	-1486	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	891	25.80	2.38	12	1.56	395.00	4285.00	21150	20230510	-51.82	4500	20220930	126.44	21150	-51.82	20230510	5390	89.05	20230103	21150	-51.82	20230510	4500	126.44	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
94	20230912	120906	57	100.00	KOSDAQ		화학	N	N	N	N		N	10120	-90	5	-0.88	1227514850	118389	69.35	10210	10560	10100	13270	7150	10210	10368.49	1.91	0	-9108	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	885	25.62	2.36	12	1.35	395.00	4285.00	21150	20230510	-52.15	4500	20220930	124.89	21150	-52.15	20230510	5390	87.76	20230103	21150	-52.15	20230510	4500	124.89	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
95	20230912	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	10230	20	2	0.20	1035371650	99510	58.29	10210	10560	10210	13270	7150	10210	10404.70	1.91	0	-4591	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	894	25.90	2.39	12	1.14	395.00	4285.00	21150	20230510	-51.63	4500	20220930	127.33	21150	-51.63	20230510	5390	89.80	20230103	21150	-51.63	20230510	4500	127.33	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
96	20230912	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	10480	270	2	2.64	693007660	66358	38.87	10210	10560	10210	13270	7150	10210	10443.47	1.91	0	672	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	916	26.53	2.45	12	0.76	395.00	4285.00	21150	20230510	-50.45	4500	20220930	132.89	21150	-50.45	20230510	5390	94.43	20230103	21150	-50.45	20230510	4500	132.89	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
97	20230912	090923	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	180	2	1.76	117410040	11356	6.65	10210	10420	10210	13270	7150	10210	10339.03	1.91	0	120	10663	10436	10223	9996	9783	10330	9890	17	3060	200	6530	10	1	8740223	908	26.30	2.42	12	0.13	395.00	4285.00	21150	20230510	-50.87	4500	20220930	130.89	21150	-50.87	20230510	5390	92.76	20230103	21150	-50.87	20230510	4500	130.89	20220930	7.44	N	318000	200	17 억		167051	N	N	0	N	00	N
98	20230911	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-240	5	-2.30	1705349560	166434	94.84	10260	10450	10010	13580	7320	10450	10246.07	1.78	0	11777	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	892	25.85	2.38	12	1.90	395.00	4285.00	21150	20230510	-51.73	4500	20220930	126.89	21150	-51.73	20230510	5390	89.42	20230103	21150	-51.73	20230510	4500	126.89	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
99	20230911	150907	57	100.00	KOSDAQ		화학	N	N	N	N		N	10230	-220	5	-2.11	1511378480	147348	83.96	10260	10450	10140	13580	7320	10450	10256.81	1.78	0	8732	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	894	25.90	2.39	12	1.69	395.00	4285.00	21150	20230510	-51.63	4500	20220930	127.33	21150	-51.63	20230510	5390	89.80	20230103	21150	-51.63	20230510	4500	127.33	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
100	20230911	140917	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-210	5	-2.01	1176519460	114481	65.23	10260	10450	10190	13580	7320	10450	10276.53	1.78	0	6573	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	895	25.92	2.39	12	1.31	395.00	4285.00	21150	20230510	-51.58	4500	20220930	127.56	21150	-51.58	20230510	5390	89.98	20230103	21150	-51.58	20230510	4500	127.56	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
101	20230911	130850	57	100.00	KOSDAQ		화학	N	N	N	N		N	10210	-240	5	-2.30	984666920	95700	54.53	10260	10450	10210	13580	7320	10450	10288.59	1.78	0	2110	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	892	25.85	2.38	12	1.09	395.00	4285.00	21150	20230510	-51.73	4500	20220930	126.89	21150	-51.73	20230510	5390	89.42	20230103	21150	-51.73	20230510	4500	126.89	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
102	20230911	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	10310	-140	5	-1.34	711661920	69086	39.37	10260	10450	10210	13580	7320	10450	10300.45	1.78	0	15478	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	901	26.10	2.41	12	0.79	395.00	4285.00	21150	20230510	-51.25	4500	20220930	129.11	21150	-51.25	20230510	5390	91.28	20230103	21150	-51.25	20230510	4500	129.11	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
103	20230911	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	10320	-130	5	-1.24	609890280	59211	33.74	10260	10450	10210	13580	7320	10450	10299.52	1.78	0	15431	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	902	26.13	2.41	12	0.68	395.00	4285.00	21150	20230510	-51.21	4500	20220930	129.33	21150	-51.21	20230510	5390	91.47	20230103	21150	-51.21	20230510	4500	129.33	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
104	20230911	100849	57	100.00	KOSDAQ		화학	N	N	N	N		N	10310	-140	5	-1.34	489835860	47559	27.10	10260	10450	10210	13580	7320	10450	10298.59	1.78	0	13774	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	901	26.10	2.41	12	0.54	395.00	4285.00	21150	20230510	-51.25	4500	20220930	129.11	21150	-51.25	20230510	5390	91.28	20230103	21150	-51.25	20230510	4500	129.11	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
105	20230911	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	10280	-170	5	-1.63	157006090	15225	8.68	10260	10410	10260	13580	7320	10450	10309.62	1.78	0	4545	10830	10640	10430	10240	10030	10735	10335	17	3130	200	6680	10	1	8740223	898	26.03	2.40	12	0.17	395.00	4285.00	21150	20230510	-51.39	4500	20220930	128.44	21150	-51.39	20230510	5390	90.72	20230103	21150	-51.39	20230510	4500	128.44	20220930	7.44	N	318000	200	17 억		155305	N	N	0	N	00	N
106	20230908	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	10450	10	2	0.10	1805640010	173561	41.86	10400	10620	10220	13570	7310	10440	10403.22	1.68	0	8857	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	913	26.46	2.44	12	1.99	395.00	4285.00	21150	20230510	-50.59	4500	20220930	132.22	21150	-50.59	20230510	5390	93.88	20230103	21150	-50.59	20230510	4500	132.22	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
107	20230908	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	10390	-50	5	-0.48	1696132140	163061	39.33	10400	10620	10220	13570	7310	10440	10401.80	1.68	0	6634	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	908	26.30	2.42	12	1.87	395.00	4285.00	21150	20230510	-50.87	4500	20220930	130.89	21150	-50.87	20230510	5390	92.76	20230103	21150	-50.87	20230510	4500	130.89	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
108	20230908	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	10370	-70	5	-0.67	1513785210	145484	35.09	10400	10620	10220	13570	7310	10440	10405.14	1.68	0	5389	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	906	26.25	2.42	12	1.66	395.00	4285.00	21150	20230510	-50.97	4500	20220930	130.44	21150	-50.97	20230510	5390	92.39	20230103	21150	-50.97	20230510	4500	130.44	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
109	20230908	130909	57	100.00	KOSDAQ		화학	N	N	N	N		N	10460	20	2	0.19	1403159010	134823	32.52	10400	10620	10220	13570	7310	10440	10407.39	1.68	0	4611	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	914	26.48	2.44	12	1.54	395.00	4285.00	21150	20230510	-50.54	4500	20220930	132.44	21150	-50.54	20230510	5390	94.06	20230103	21150	-50.54	20230510	4500	132.44	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
110	20230908	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	10520	80	2	0.77	1274638220	122504	29.55	10400	10620	10220	13570	7310	10440	10404.84	1.68	0	10235	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	919	26.63	2.46	12	1.40	395.00	4285.00	21150	20230510	-50.26	4500	20220930	133.78	21150	-50.26	20230510	5390	95.18	20230103	21150	-50.26	20230510	4500	133.78	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
111	20230908	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	10240	-200	5	-1.92	998108170	95918	23.14	10400	10620	10220	13570	7310	10440	10405.81	1.68	0	9251	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	895	25.92	2.39	12	1.10	395.00	4285.00	21150	20230510	-51.58	4500	20220930	127.56	21150	-51.58	20230510	5390	89.98	20230103	21150	-51.58	20230510	4500	127.56	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
112	20230908	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	10420	-20	5	-0.19	656058880	62728	15.13	10400	10620	10320	13570	7310	10440	10458.82	1.68	0	9536	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	911	26.38	2.43	12	0.72	395.00	4285.00	21150	20230510	-50.73	4500	20220930	131.56	21150	-50.73	20230510	5390	93.32	20230103	21150	-50.73	20230510	4500	131.56	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
113	20230908	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10430	-10	5	-0.10	189334820	18162	4.38	10400	10540	10320	13570	7310	10440	10424.69	1.68	0	6656	11333	10886	10653	10206	9973	10770	10090	17	3130	200	6680	10	1	8740223	912	26.41	2.43	12	0.21	395.00	4285.00	21150	20230510	-50.69	4500	20220930	131.78	21150	-50.69	20230510	5390	93.51	20230103	21150	-50.69	20230510	4500	131.78	20220930	7.63	N	318000	200	17 억		146447	N	N	0	N	00	N
114	20230907	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	-810	5	-7.20	4336636990	407615	118.44	11100	11100	10420	14620	7880	11250	10639.57	1.50	0	14959	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	912	26.43	2.44	12	4.66	395.00	4285.00	21150	20230510	-50.64	4500	20220930	132.00	21150	-50.64	20230510	5390	93.69	20230103	21150	-50.64	20230510	4500	132.00	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
115	20230907	150904	57	100.00	KOSDAQ		화학	N	N	N	N		N	10440	-810	5	-7.20	4227673480	397178	115.41	11100	11100	10420	14620	7880	11250	10644.28	1.50	0	12612	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	912	26.43	2.44	12	4.54	395.00	4285.00	21150	20230510	-50.64	4500	20220930	132.00	21150	-50.64	20230510	5390	93.69	20230103	21150	-50.64	20230510	4500	132.00	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
116	20230907	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	-760	5	-6.76	3864423660	362441	105.32	11100	11100	10460	14620	7880	11250	10662.21	1.50	0	12114	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	917	26.56	2.45	12	4.15	395.00	4285.00	21150	20230510	-50.40	4500	20220930	133.11	21150	-50.40	20230510	5390	94.62	20230103	21150	-50.40	20230510	4500	133.11	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
117	20230907	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	10550	-700	5	-6.22	3568120680	334196	97.11	11100	11100	10460	14620	7880	11250	10676.73	1.50	0	13959	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	922	26.71	2.46	12	3.82	395.00	4285.00	21150	20230510	-50.12	4500	20220930	134.44	21150	-50.12	20230510	5390	95.73	20230103	21150	-50.12	20230510	4500	134.44	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
118	20230907	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	10490	-760	5	-6.76	3073350550	287277	83.48	11100	11100	10480	14620	7880	11250	10698.21	1.50	0	21997	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	917	26.56	2.45	12	3.29	395.00	4285.00	21150	20230510	-50.40	4500	20220930	133.11	21150	-50.40	20230510	5390	94.62	20230103	21150	-50.40	20230510	4500	133.11	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
119	20230907	110900	57	100.00	KOSDAQ		화학	N	N	N	N		N	10610	-640	5	-5.69	2528095660	235593	68.46	11100	11100	10550	14620	7880	11250	10730.78	1.50	0	30178	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	927	26.86	2.48	12	2.70	395.00	4285.00	21150	20230510	-49.83	4500	20220930	135.78	21150	-49.83	20230510	5390	96.85	20230103	21150	-49.83	20230510	4500	135.78	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
120	20230907	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	10730	-520	5	-4.62	2200812110	204794	59.51	11100	11100	10550	14620	7880	11250	10746.47	1.50	0	40126	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	938	27.16	2.50	12	2.34	395.00	4285.00	21150	20230510	-49.27	4500	20220930	138.44	21150	-49.27	20230510	5390	99.07	20230103	21150	-49.27	20230510	4500	138.44	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
121	20230907	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	10920	-330	5	-2.93	609274080	56114	16.31	11100	11100	10700	14620	7880	11250	10857.79	1.50	0	15385	12563	11906	11543	10886	10523	11725	10705	17	3370	200	7200	10	1	8740223	954	27.65	2.55	12	0.64	395.00	4285.00	21150	20230510	-48.37	4500	20220930	142.67	21150	-48.37	20230510	5390	102.60	20230103	21150	-48.37	20230510	4500	142.67	20220930	7.54	N	318000	200	17 억		131371	N	N	0	N	00	N
122	20230906	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	11250	-220	5	-1.92	3912370220	337323	78.61	11360	12200	11180	14910	8030	11470	11598.52	1.68	0	-15698	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	983	28.48	2.63	12	3.86	395.00	4285.00	21150	20230510	-46.81	4500	20220930	150.00	21150	-46.81	20230510	5390	108.72	20230103	21150	-46.81	20230510	4500	150.00	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
123	20230906	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	11220	-250	5	-2.18	3798178860	327144	76.23	11360	12200	11180	14910	8030	11470	11610.20	1.68	0	-15202	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	981	28.41	2.62	12	3.74	395.00	4285.00	21150	20230510	-46.95	4500	20220930	149.33	21150	-46.95	20230510	5390	108.16	20230103	21150	-46.95	20230510	4500	149.33	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
124	20230906	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	11370	-100	5	-0.87	3121687780	267108	62.24	11360	12200	11360	14910	8030	11470	11687.16	1.68	0	-8048	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	994	28.78	2.65	12	3.06	395.00	4285.00	21150	20230510	-46.24	4500	20220930	152.67	21150	-46.24	20230510	5390	110.95	20230103	21150	-46.24	20230510	4500	152.67	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
125	20230906	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-60	5	-0.52	2845763090	242932	56.61	11360	12200	11360	14910	8030	11470	11714.45	1.68	0	4733	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	997	28.89	2.66	12	2.78	395.00	4285.00	21150	20230510	-46.05	4500	20220930	153.56	21150	-46.05	20230510	5390	111.69	20230103	21150	-46.05	20230510	4500	153.56	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
126	20230906	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	11440	-30	5	-0.26	2653649640	226136	52.70	11360	12200	11360	14910	8030	11470	11735.00	1.68	0	8969	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	1000	28.96	2.67	12	2.59	395.00	4285.00	21150	20230510	-45.91	4500	20220930	154.22	21150	-45.91	20230510	5390	112.24	20230103	21150	-45.91	20230510	4500	154.22	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
127	20230906	110913	57	100.00	KOSDAQ		화학	N	N	N	N		N	11530	60	2	0.52	2296549430	194960	45.43	11360	12200	11360	14910	8030	11470	11779.93	1.68	0	3387	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	1008	29.19	2.69	12	2.23	395.00	4285.00	21150	20230510	-45.48	4500	20220930	156.22	21150	-45.48	20230510	5390	113.91	20230103	21150	-45.48	20230510	4500	156.22	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
128	20230906	100848	57	100.00	KOSDAQ		화학	N	N	N	N		N	11670	200	2	1.74	1967803520	166560	38.81	11360	12200	11360	14910	8030	11470	11814.82	1.68	0	3296	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	1020	29.54	2.72	12	1.91	395.00	4285.00	21150	20230510	-44.82	4500	20220930	159.33	21150	-44.82	20230510	5390	116.51	20230103	21150	-44.82	20230510	4500	159.33	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
129	20230906	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	11660	190	2	1.66	410971140	35640	8.31	11360	11770	11360	14910	8030	11470	11531.54	1.68	0	2472	12283	11876	11563	11156	10843	11720	11000	17	3440	200	7340	10	1	8740223	1019	29.52	2.72	12	0.41	395.00	4285.00	21150	20230510	-44.87	4500	20220930	159.11	21150	-44.87	20230510	5390	116.33	20230103	21150	-44.87	20230510	4500	159.11	20220930	7.38	N	318000	200	17 억		147069	N	N	0	N	00	N
130	20230905	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	11470	-580	5	-4.81	4879624510	424835	105.42	11820	11970	11250	15660	8440	12050	11485.65	1.98	0	-25615	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	1003	29.04	2.68	12	4.86	395.00	4285.00	21150	20230510	-45.77	4500	20220930	154.89	21150	-45.77	20230510	5390	112.80	20230103	21150	-45.77	20230510	4500	154.89	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
131	20230905	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	11480	-570	5	-4.73	4727401890	411584	102.13	11820	11970	11250	15660	8440	12050	11485.56	1.98	0	-27103	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	1003	29.06	2.68	12	4.71	395.00	4285.00	21150	20230510	-45.72	4500	20220930	155.11	21150	-45.72	20230510	5390	112.99	20230103	21150	-45.72	20230510	4500	155.11	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
132	20230905	140903	57	100.00	KOSDAQ		화학	N	N	N	N		N	11480	-570	5	-4.73	4420167290	384770	95.48	11820	11970	11250	15660	8440	12050	11487.48	1.98	0	-25360	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	1003	29.06	2.68	12	4.40	395.00	4285.00	21150	20230510	-45.72	4500	20220930	155.11	21150	-45.72	20230510	5390	112.99	20230103	21150	-45.72	20230510	4500	155.11	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
133	20230905	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	11390	-660	5	-5.48	4101769310	356943	88.57	11820	11970	11250	15660	8440	12050	11491.03	1.98	0	-25412	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	996	28.84	2.66	12	4.08	395.00	4285.00	21150	20230510	-46.15	4500	20220930	153.11	21150	-46.15	20230510	5390	111.32	20230103	21150	-46.15	20230510	4500	153.11	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
134	20230905	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	11300	-750	5	-6.22	3863909780	335927	83.36	11820	11970	11250	15660	8440	12050	11501.86	1.98	0	-19820	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	988	28.61	2.64	12	3.84	395.00	4285.00	21150	20230510	-46.57	4500	20220930	151.11	21150	-46.57	20230510	5390	109.65	20230103	21150	-46.57	20230510	4500	151.11	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
135	20230905	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	11360	-690	5	-5.73	3035002390	262683	65.18	11820	11970	11310	15660	8440	12050	11553.43	1.98	0	-6417	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	993	28.76	2.65	12	3.01	395.00	4285.00	21150	20230510	-46.29	4500	20220930	152.44	21150	-46.29	20230510	5390	110.76	20230103	21150	-46.29	20230510	4500	152.44	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
136	20230905	100841	57	100.00	KOSDAQ		화학	N	N	N	N		N	11410	-640	5	-5.31	2524239590	217850	54.06	11820	11970	11310	15660	8440	12050	11586.57	1.98	0	1806	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	997	28.89	2.66	12	2.49	395.00	4285.00	21150	20230510	-46.05	4500	20220930	153.56	21150	-46.05	20230510	5390	111.69	20230103	21150	-46.05	20230510	4500	153.56	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
137	20230905	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	11830	-220	5	-1.83	453443930	38399	9.53	11820	11970	11750	15660	8440	12050	11807.31	1.98	0	6915	12630	12340	12040	11750	11450	12485	11895	17	3610	200	7710	10	1	8740223	1034	29.95	2.76	12	0.44	395.00	4285.00	21150	20230510	-44.07	4500	20220930	162.89	21150	-44.07	20230510	5390	119.48	20230103	21150	-44.07	20230510	4500	162.89	20220930	7.46	N	318000	200	17 억		172743	N	N	0	N	00	N
138	20230904	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	70	2	0.58	4694935720	391275	74.81	12000	12330	11740	15570	8390	11980	11998.92	2.40	0	-32214	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1053	30.51	2.81	12	4.48	395.00	4285.00	21150	20230510	-43.03	4500	20220930	167.78	21150	-43.03	20230510	5390	123.56	20230103	21150	-43.03	20230510	4500	167.78	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
139	20230904	150824	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	0	3	0.00	4250199960	354283	67.74	12000	12330	11740	15570	8390	11980	11996.62	2.40	0	-28437	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1047	30.33	2.80	12	4.05	395.00	4285.00	21150	20230510	-43.36	4500	20220930	166.22	21150	-43.36	20230510	5390	122.26	20230103	21150	-43.36	20230510	4500	166.22	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
140	20230904	140823	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-170	5	-1.42	3252891330	270657	51.75	12000	12330	11740	15570	8390	11980	12018.50	2.40	0	-22696	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1032	29.90	2.76	12	3.10	395.00	4285.00	21150	20230510	-44.16	4500	20220930	162.44	21150	-44.16	20230510	5390	119.11	20230103	21150	-44.16	20230510	4500	162.44	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
141	20230904	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	11810	-170	5	-1.42	2872808490	238487	45.60	12000	12330	11800	15570	8390	11980	12045.98	2.40	0	-19370	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1032	29.90	2.76	12	2.73	395.00	4285.00	21150	20230510	-44.16	4500	20220930	162.44	21150	-44.16	20230510	5390	119.11	20230103	21150	-44.16	20230510	4500	162.44	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
142	20230904	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12040	60	2	0.50	2104575560	173920	33.25	12000	12330	11910	15570	8390	11980	12100.83	2.40	0	-11824	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1052	30.48	2.81	12	1.99	395.00	4285.00	21150	20230510	-43.07	4500	20220930	167.56	21150	-43.07	20230510	5390	123.38	20230103	21150	-43.07	20230510	4500	167.56	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
143	20230904	110805	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	150	2	1.25	1743743430	144017	27.54	12000	12330	11910	15570	8390	11980	12107.90	2.40	0	-224	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1060	30.71	2.83	12	1.65	395.00	4285.00	21150	20230510	-42.65	4500	20220930	169.56	21150	-42.65	20230510	5390	125.05	20230103	21150	-42.65	20230510	4500	169.56	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
144	20230904	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	120	2	1.00	1003428840	83243	15.92	12000	12180	11910	15570	8390	11980	12054.21	2.40	0	-11199	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1058	30.63	2.82	12	0.95	395.00	4285.00	21150	20230510	-42.79	4500	20220930	168.89	21150	-42.79	20230510	5390	124.49	20230103	21150	-42.79	20230510	4500	168.89	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
145	20230904	090823	57	100.00	KOSDAQ		화학	N	N	N	N		N	12100	120	2	1.00	378028810	31487	6.02	12000	12130	11910	15570	8390	11980	12005.87	2.40	0	-2071	12680	12330	12140	11790	11600	12235	11695	17	3590	200	7660	10	1	8740223	1058	30.63	2.82	12	0.36	395.00	4285.00	21150	20230510	-42.79	4500	20220930	168.89	21150	-42.79	20230510	5390	124.49	20230103	21150	-42.79	20230510	4500	168.89	20220930	7.84	N	318000	200	17 억		209449	N	N	0	N	00	N
146	20230901	160814	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-580	5	-4.62	6247927130	512602	12.32	12410	12490	11950	16320	8800	12560	12189.60	2.80	0	-38939	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1047	30.33	2.80	12	5.86	395.00	4285.00	21150	20230510	-43.36	4500	20220930	166.22	21150	-43.36	20230510	5390	122.26	20230103	21150	-43.36	20230510	4500	166.22	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
147	20230901	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	11970	-590	5	-4.70	5931311690	486158	11.68	12410	12490	11960	16320	8800	12560	12200.32	2.80	0	-30383	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1046	30.30	2.79	12	5.56	395.00	4285.00	21150	20230510	-43.40	4500	20220930	166.00	21150	-43.40	20230510	5390	122.08	20230103	21150	-43.40	20230510	4500	166.00	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
148	20230901	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12050	-510	5	-4.06	5017334340	410162	9.86	12410	12490	12030	16320	8800	12560	12232.50	2.80	0	5183	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1053	30.51	2.81	12	4.69	395.00	4285.00	21150	20230510	-43.03	4500	20220930	167.78	21150	-43.03	20230510	5390	123.56	20230103	21150	-43.03	20230510	4500	167.78	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
149	20230901	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	12130	-430	5	-3.42	4440641040	362431	8.71	12410	12490	12080	16320	8800	12560	12252.31	2.80	0	9199	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1060	30.71	2.83	12	4.15	395.00	4285.00	21150	20230510	-42.65	4500	20220930	169.56	21150	-42.65	20230510	5390	125.05	20230103	21150	-42.65	20230510	4500	169.56	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
150	20230901	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12150	-410	5	-3.26	3838067410	312753	7.51	12410	12490	12100	16320	8800	12560	12271.81	2.80	0	1156	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1062	30.76	2.84	12	3.58	395.00	4285.00	21150	20230510	-42.55	4500	20220930	170.00	21150	-42.55	20230510	5390	125.42	20230103	21150	-42.55	20230510	4500	170.00	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
151	20230901	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	12260	-300	5	-2.39	3132361640	254741	6.12	12410	12490	12140	16320	8800	12560	12296.18	2.80	0	12634	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1072	31.04	2.86	12	2.91	395.00	4285.00	21150	20230510	-42.03	4500	20220930	172.44	21150	-42.03	20230510	5390	127.46	20230103	21150	-42.03	20230510	4500	172.44	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
152	20230901	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-340	5	-2.71	2517962730	204702	4.92	12410	12490	12140	16320	8800	12560	12300.52	2.80	0	16748	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1068	30.94	2.85	12	2.34	395.00	4285.00	21150	20230510	-42.22	4500	20220930	171.56	21150	-42.22	20230510	5390	126.72	20230103	21150	-42.22	20230510	4500	171.56	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N
153	20230901	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-210	5	-1.67	839093940	67916	1.63	12410	12490	12230	16320	8800	12560	12354.63	2.80	0	18447	14660	13610	13020	11970	11380	13315	11675	17	3760	200	8030	10	1	8740223	1079	31.27	2.88	12	0.78	395.00	4285.00	21150	20230510	-41.61	4500	20220930	174.44	21150	-41.61	20230510	5390	129.13	20230103	21150	-41.61	20230510	4500	174.44	20220930	7.75	N	318000	200	17 억		244987	N	N	0	N	00	N