KissMeData/049550/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	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	45	2	1.09	16778670	4078	56.76	4065	4230	4065	5340	2880	4110	4114.44	0.20	0	-300	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	815	20.57	1.16	12	0.02	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
3	20230927	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	50	2	1.22	14130245	3438	47.85	4065	4230	4065	5340	2880	4110	4110.02	0.20	0	-300	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	816	20.59	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.90	4000	20230726	4.00	6660	-37.54	20230510	4000	4.00	20230726	7160	-41.90	20221116	4000	4.00	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
4	20230927	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	55	2	1.34	12919535	3147	43.80	4065	4230	4065	5340	2880	4110	4105.35	0.20	0	-269	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	817	20.62	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
5	20230927	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	55	2	1.34	12544855	3057	42.55	4065	4230	4065	5340	2880	4110	4103.65	0.20	0	-239	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	817	20.62	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
6	20230927	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	40	2	0.97	12079295	2945	40.99	4065	4230	4065	5340	2880	4110	4101.63	0.20	0	-165	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	814	20.54	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
7	20230927	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-5	5	-0.12	6030950	1478	20.57	4065	4230	4065	5340	2880	4110	4080.48	0.20	0	-30	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	805	20.32	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.67	4000	20230726	2.62	6660	-38.36	20230510	4000	2.62	20230726	7160	-42.67	20221116	4000	2.62	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
8	20230927	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	0	3	0.00	5529785	1356	18.87	4065	4230	4065	5340	2880	4110	4078.01	0.20	0	-23	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	806	20.35	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.60	4000	20230726	2.75	6660	-38.29	20230510	4000	2.75	20230726	7160	-42.60	20221116	4000	2.75	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
9	20230927	090520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-45	5	-1.09	57075	14	0.19	4065	4230	4065	5340	2880	4110	4076.79	0.20	0	-2	4376	4242	4161	4027	3946	4202	3987	101	1230	500	2790	5	1	19606277	797	20.12	1.14	12	0.00	202.00	3570.00	7160	20221116	-43.23	4000	20230726	1.62	6660	-38.96	20230510	4000	1.62	20230726	7160	-43.23	20221116	4000	1.62	20230726	0.73	N	049550	500	101 억		38939	N	N	0	N	00	N
10	20230926	160512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-45	5	-1.08	29511880	7185	68.46	4295	4295	4080	5400	2910	4155	4107.43	0.20	0	-611	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	806	20.35	1.15	12	0.04	202.00	3570.00	7160	20221116	-42.60	4000	20230726	2.75	6660	-38.29	20230510	4000	2.75	20230726	7160	-42.60	20221116	4000	2.75	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
11	20230926	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	-50	5	-1.20	27863245	6784	64.64	4295	4295	4080	5400	2910	4155	4107.20	0.20	0	-602	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	805	20.32	1.15	12	0.03	202.00	3570.00	7160	20221116	-42.67	4000	20230726	2.62	6660	-38.36	20230510	4000	2.62	20230726	7160	-42.67	20221116	4000	2.62	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
12	20230926	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4100	-55	5	-1.32	20546485	4996	47.60	4295	4295	4095	5400	2910	4155	4112.59	0.20	0	-436	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	804	20.30	1.15	12	0.03	202.00	3570.00	7160	20221116	-42.74	4000	20230726	2.50	6660	-38.44	20230510	4000	2.50	20230726	7160	-42.74	20221116	4000	2.50	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
13	20230926	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-30	5	-0.72	17036640	4140	39.45	4295	4295	4095	5400	2910	4155	4115.13	0.20	0	-305	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	809	20.42	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.39	4000	20230726	3.12	6660	-38.06	20230510	4000	3.12	20230726	7160	-42.39	20221116	4000	3.12	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
14	20230926	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-35	5	-0.84	16319625	3966	37.79	4295	4295	4095	5400	2910	4155	4114.88	0.20	0	-208	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	808	20.40	1.15	12	0.02	202.00	3570.00	7160	20221116	-42.46	4000	20230726	3.00	6660	-38.14	20230510	4000	3.00	20230726	7160	-42.46	20221116	4000	3.00	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
15	20230926	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-35	5	-0.84	5634210	1363	12.99	4295	4295	4100	5400	2910	4155	4133.68	0.20	0	-132	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	808	20.40	1.15	12	0.01	202.00	3570.00	7160	20221116	-42.46	4000	20230726	3.00	6660	-38.14	20230510	4000	3.00	20230726	7160	-42.46	20221116	4000	3.00	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
16	20230926	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-10	5	-0.24	4291640	1038	9.89	4295	4295	4100	5400	2910	4155	4134.53	0.20	0	-38	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	813	20.52	1.16	12	0.01	202.00	3570.00	7160	20221116	-42.11	4000	20230726	3.62	6660	-37.76	20230510	4000	3.62	20230726	7160	-42.11	20221116	4000	3.62	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
17	20230926	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	10	2	0.24	1275360	306	2.92	4295	4295	4165	5400	2910	4155	4167.84	0.20	0	25	4411	4282	4216	4087	4021	4250	4055	101	1245	500	2820	5	1	19606277	817	20.62	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.74	N	049550	500	101 억		39480	N	N	0	N	00	N
18	20230925	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-75	5	-1.77	41872565	10004	68.60	4345	4345	4150	5490	2965	4230	4186.05	0.20	0	790	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	815	20.57	1.16	12	0.05	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
19	20230925	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-20	5	-0.47	35731165	8533	58.51	4345	4345	4150	5490	2965	4230	4187.41	0.20	0	807	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	825	20.84	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
20	20230925	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-10	5	-0.24	33027305	7890	54.10	4345	4345	4150	5490	2965	4230	4185.97	0.20	0	875	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	827	20.89	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
21	20230925	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-35	5	-0.83	29882110	7141	48.96	4345	4345	4150	5490	2965	4230	4184.58	0.20	0	1055	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	822	20.77	1.18	12	0.04	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
22	20230925	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-60	5	-1.42	17452940	4161	28.53	4345	4345	4150	5490	2965	4230	4194.41	0.20	0	1038	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	818	20.64	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
23	20230925	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	0	3	0.00	14152765	3377	23.16	4345	4345	4150	5490	2965	4230	4190.93	0.20	0	890	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	829	20.94	1.18	12	0.02	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
24	20230925	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	0	3	0.00	13316195	3179	21.80	4345	4345	4150	5490	2965	4230	4188.80	0.20	0	865	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	829	20.94	1.18	12	0.02	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
25	20230925	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	5	2	0.12	1031610	240	1.65	4345	4345	4200	5490	2965	4230	4298.38	0.20	0	3	4330	4280	4180	4130	4030	4305	4155	101	1260	500	2870	5	1	19606277	830	20.97	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.74	N	049550	500	101 억		38957	N	N	0	N	00	N
26	20230922	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	65	2	1.56	60522695	14583	84.96	4080	4230	4080	5410	2920	4165	4150.22	0.19	0	1680	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	829	20.94	1.18	12	0.07	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
27	20230922	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	35	2	0.84	55898220	13489	78.59	4080	4220	4080	5410	2920	4165	4143.99	0.19	0	1684	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	823	20.79	1.18	12	0.07	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
28	20230922	140522	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	5	2	0.12	43084890	10420	60.71	4080	4220	4080	5410	2920	4165	4134.83	0.19	0	1905	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	818	20.64	1.17	12	0.05	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
29	20230922	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-50	5	-1.20	40842035	9880	57.56	4080	4220	4080	5410	2920	4165	4133.81	0.19	0	2114	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	807	20.37	1.15	12	0.05	202.00	3570.00	7160	20221116	-42.53	4000	20230726	2.88	6660	-38.21	20230510	4000	2.88	20230726	7160	-42.53	20221116	4000	2.88	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
30	20230922	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	0	3	0.00	27666935	6685	38.95	4080	4220	4080	5410	2920	4165	4138.66	0.19	0	1605	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	817	20.62	1.17	12	0.03	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
31	20230922	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	40	2	0.96	20153510	4878	28.42	4080	4220	4080	5410	2920	4165	4131.51	0.19	0	416	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	824	20.82	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
32	20230922	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-45	5	-1.08	16899330	4097	23.87	4080	4220	4080	5410	2920	4165	4124.81	0.19	0	563	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	808	20.40	1.15	12	0.02	202.00	3570.00	7160	20221116	-42.46	4000	20230726	3.00	6660	-38.14	20230510	4000	3.00	20230726	7160	-42.46	20221116	4000	3.00	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
33	20230922	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	15	2	0.36	2801845	684	3.99	4080	4180	4080	5410	2920	4165	4096.26	0.19	0	169	4328	4246	4198	4116	4068	4222	4092	101	1245	500	2830	5	1	19606277	820	20.69	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.74	N	049550	500	101 억		37717	N	N	0	N	00	N
34	20230921	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-115	5	-2.69	71528595	17124	316.64	4180	4280	4150	5560	3000	4280	4177.10	0.19	0	1040	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	817	20.62	1.17	12	0.09	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
35	20230921	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-65	5	-1.52	66006555	15803	292.22	4180	4280	4150	5560	3000	4280	4176.84	0.19	0	1052	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	826	20.87	1.18	12	0.08	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
36	20230921	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-95	5	-2.22	55157610	13209	244.25	4180	4280	4150	5560	3000	4280	4175.76	0.19	0	858	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	821	20.72	1.17	12	0.07	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
37	20230921	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-95	5	-2.22	52036680	12460	230.40	4180	4280	4150	5560	3000	4280	4176.30	0.19	0	702	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	821	20.72	1.17	12	0.06	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
38	20230921	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-105	5	-2.45	49320080	11808	218.34	4180	4280	4150	5560	3000	4280	4176.84	0.19	0	961	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	819	20.67	1.17	12	0.06	202.00	3570.00	7160	20221116	-41.69	4000	20230726	4.38	6660	-37.31	20230510	4000	4.38	20230726	7160	-41.69	20221116	4000	4.38	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
39	20230921	110451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-125	5	-2.92	42532875	10174	188.13	4180	4280	4150	5560	3000	4280	4180.55	0.19	0	563	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	815	20.57	1.16	12	0.05	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
40	20230921	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-80	5	-1.87	10954280	2596	48.00	4180	4280	4180	5560	3000	4280	4219.68	0.19	0	-19	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
41	20230921	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-95	5	-2.22	614575	147	2.72	4180	4185	4180	5560	3000	4280	4180.78	0.19	0	22	4363	4321	4253	4211	4143	4342	4232	101	1280	500	2910	5	1	19606277	821	20.72	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.74	N	049550	500	101 억		37423	N	N	0	N	00	N
42	20230920	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	80	2	1.90	22736455	5407	166.99	4185	4295	4185	5460	2940	4200	4205.00	0.19	0	-1223	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	839	21.19	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
43	20230920	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	15	2	0.36	20556380	4895	151.17	4185	4295	4185	5460	2940	4200	4199.46	0.19	0	-1224	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	826	20.87	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
44	20230920	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	10	2	0.24	16649900	3964	122.42	4185	4295	4185	5460	2940	4200	4200.28	0.19	0	-1140	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	825	20.84	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
45	20230920	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-10	5	-0.24	14726195	3505	108.25	4185	4295	4185	5460	2940	4200	4201.48	0.19	0	-961	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	822	20.74	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
46	20230920	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-10	5	-0.24	13825040	3290	101.61	4185	4295	4185	5460	2940	4200	4202.14	0.19	0	-802	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	822	20.74	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
47	20230920	110442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	8802150	2094	64.67	4185	4295	4185	5460	2940	4200	4203.51	0.19	0	-426	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
48	20230920	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-10	5	-0.24	6005620	1428	44.10	4185	4295	4185	5460	2940	4200	4205.62	0.19	0	-69	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	822	20.74	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
49	20230920	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	75	2	1.79	135085	32	0.99	4185	4295	4185	5460	2940	4200	4221.41	0.19	0	-25	4393	4296	4248	4151	4103	4272	4127	101	1260	500	2850	5	1	19606277	838	21.16	1.20	12	0.00	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.75	N	049550	500	101 억		37808	N	N	0	N	00	N
50	20230919	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-20	5	-0.47	13700790	3238	48.13	4345	4345	4200	5480	2955	4220	4235.78	0.20	0	-860	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	823	20.79	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
51	20230919	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	15	2	0.36	9675925	2280	33.89	4345	4345	4200	5480	2955	4220	4243.83	0.20	0	-860	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	830	20.97	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
52	20230919	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	8283975	1950	28.99	4345	4345	4200	5480	2955	4220	4248.19	0.20	0	-840	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	828	20.92	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
53	20230919	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	0	3	0.00	8254410	1943	28.88	4345	4345	4200	5480	2955	4220	4248.28	0.20	0	-840	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	827	20.89	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
54	20230919	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	8203745	1931	28.71	4345	4345	4200	5480	2955	4220	4248.44	0.20	0	-833	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	828	20.92	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
55	20230919	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	25	2	0.59	4901880	1152	17.13	4345	4345	4200	5480	2955	4220	4255.10	0.20	0	-519	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	832	21.01	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
56	20230919	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	25	2	0.59	3624570	851	12.65	4345	4345	4200	5480	2955	4220	4259.19	0.20	0	-471	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
57	20230919	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	25	2	0.59	3069130	720	10.70	4345	4345	4200	5480	2955	4220	4262.68	0.20	0	-450	4336	4277	4221	4162	4106	4307	4192	101	1260	500	2860	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.74	N	049550	500	101 억		38684	N	N	0	N	00	N
58	20230918	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	25	2	0.60	28065045	6666	108.37	4190	4280	4165	5450	2940	4195	4210.17	0.19	0	1231	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	827	20.89	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
59	20230918	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	55	2	1.31	24703570	5871	95.45	4190	4280	4165	5450	2940	4195	4207.73	0.19	0	1033	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	833	21.04	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
60	20230918	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	55	2	1.31	23090575	5488	89.22	4190	4250	4165	5450	2940	4195	4207.47	0.19	0	985	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	833	21.04	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
61	20230918	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	5	2	0.12	14670520	3494	56.80	4190	4230	4165	5450	2940	4195	4198.78	0.19	0	716	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	823	20.79	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
62	20230918	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	15	2	0.36	11971120	2849	46.32	4190	4230	4190	5450	2940	4195	4201.87	0.19	0	708	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	825	20.84	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
63	20230918	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	5	2	0.12	11252260	2678	43.54	4190	4230	4190	5450	2940	4195	4201.74	0.19	0	661	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
64	20230918	100434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-5	5	-0.12	7522840	1794	29.17	4190	4230	4190	5450	2940	4195	4193.33	0.19	0	212	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	822	20.74	1.17	12	0.01	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
65	20230918	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	35	2	0.83	234680	56	0.91	4190	4230	4190	5450	2940	4195	4190.71	0.19	0	-7	4348	4271	4223	4146	4098	4310	4185	101	1255	500	2850	5	1	19606277	829	20.94	1.18	12	0.00	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.74	N	049550	500	101 억		37457	N	N	0	N	00	N
66	20230915	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-15	5	-0.36	25968490	6151	193.49	4175	4300	4175	5470	2950	4210	4221.83	0.19	0	130	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	822	20.77	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
67	20230915	150437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-5	5	-0.12	19355510	4574	143.88	4175	4300	4175	5470	2950	4210	4231.64	0.19	0	129	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	824	20.82	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.27	4000	20230726	5.12	6660	-36.86	20230510	4000	5.12	20230726	7160	-41.27	20221116	4000	5.12	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
68	20230915	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	65	2	1.54	17588085	4155	130.70	4175	4300	4175	5470	2950	4210	4232.99	0.19	0	121	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	838	21.16	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
69	20230915	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	60	2	1.43	12710625	3013	94.78	4175	4300	4175	5470	2950	4210	4218.59	0.19	0	327	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	837	21.14	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.36	4000	20230726	6.75	6660	-35.89	20230510	4000	6.75	20230726	7160	-40.36	20221116	4000	6.75	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
70	20230915	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	20	2	0.48	12556960	2977	93.65	4175	4300	4175	5470	2950	4210	4217.99	0.19	0	327	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	829	20.94	1.18	12	0.02	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
71	20230915	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	65	2	1.54	8601735	2045	64.33	4175	4300	4175	5470	2950	4210	4206.23	0.19	0	-137	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	838	21.16	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
72	20230915	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	15	2	0.36	7603460	1811	56.97	4175	4300	4175	5470	2950	4210	4198.49	0.19	0	-14	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	828	20.92	1.18	12	0.01	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
73	20230915	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	40	2	0.95	4609175	1102	34.66	4175	4300	4175	5470	2950	4210	4182.55	0.19	0	-135	4273	4241	4213	4181	4153	4227	4167	101	1260	500	2860	5	1	19606277	833	21.04	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.73	N	049550	500	101 억		37327	N	N	0	N	00	N
74	20230914	160435	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-15	5	-0.36	13258590	3145	48.73	4245	4245	4185	5490	2960	4225	4215.83	0.19	0	-110	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	825	20.84	1.18	12	0.02	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
75	20230914	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-10	5	-0.24	9961570	2362	36.60	4245	4245	4185	5490	2960	4225	4217.43	0.19	0	-110	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	826	20.87	1.18	12	0.01	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
76	20230914	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	10	2	0.24	4528170	1072	16.61	4245	4245	4185	5490	2960	4225	4224.04	0.19	0	-110	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	830	20.97	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
77	20230914	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	15	2	0.36	4189345	992	15.37	4245	4245	4185	5490	2960	4225	4223.13	0.19	0	-68	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	831	20.99	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
78	20230914	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-10	5	-0.24	4117265	975	15.11	4245	4245	4185	5490	2960	4225	4222.84	0.19	0	-68	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	826	20.87	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.13	4000	20230726	5.38	6660	-36.71	20230510	4000	5.38	20230726	7160	-41.13	20221116	4000	5.38	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
79	20230914	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-15	5	-0.36	3628150	859	13.31	4245	4245	4185	5490	2960	4225	4223.69	0.19	0	-68	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	825	20.84	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
80	20230914	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-5	5	-0.12	2052595	485	7.51	4245	4245	4185	5490	2960	4225	4232.15	0.19	0	-69	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	827	20.89	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
81	20230914	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	15	2	0.36	33775	8	0.12	4245	4245	4185	5490	2960	4225	4221.88	0.19	0	-5	4348	4286	4243	4181	4138	4265	4160	101	1265	500	2870	5	1	19606277	831	20.99	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.72	N	049550	500	101 억		37437	N	N	0	N	00	N
82	20230913	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-30	5	-0.71	27288250	6453	41.13	4250	4305	4200	5530	2980	4255	4228.77	0.19	0	-781	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	828	20.92	1.18	12	0.03	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
83	20230913	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-25	5	-0.59	24590995	5813	37.05	4250	4305	4205	5530	2980	4255	4230.34	0.19	0	-712	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	829	20.94	1.18	12	0.03	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
84	20230913	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-20	5	-0.47	21693895	5125	32.66	4250	4305	4205	5530	2980	4255	4232.96	0.19	0	-785	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	830	20.97	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
85	20230913	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-30	5	-0.71	16944505	3999	25.49	4250	4305	4205	5530	2980	4255	4237.19	0.19	0	-782	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	828	20.92	1.18	12	0.02	202.00	3570.00	7160	20221116	-40.99	4000	20230726	5.62	6660	-36.56	20230510	4000	5.62	20230726	7160	-40.99	20221116	4000	5.62	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
86	20230913	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-20	5	-0.47	13691660	3228	20.57	4250	4305	4215	5530	2980	4255	4241.53	0.19	0	-676	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	830	20.97	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
87	20230913	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-25	5	-0.59	13501190	3183	20.29	4250	4305	4215	5530	2980	4255	4241.66	0.19	0	-655	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	829	20.94	1.18	12	0.02	202.00	3570.00	7160	20221116	-40.92	4000	20230726	5.75	6660	-36.49	20230510	4000	5.75	20230726	7160	-40.92	20221116	4000	5.75	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
88	20230913	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-15	5	-0.35	13060940	3079	19.62	4250	4305	4215	5530	2980	4255	4241.94	0.19	0	-626	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	831	20.99	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
89	20230913	090420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-10	5	-0.24	616175	145	0.92	4250	4250	4215	5530	2980	4255	4249.48	0.19	0	-21	4418	4336	4258	4176	4098	4297	4137	101	1275	500	2890	5	1	19606277	832	21.01	1.19	12	0.00	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.72	N	049550	500	101 억		38218	N	N	0	N	00	N
90	20230912	160418	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-45	5	-1.05	66178435	15590	331.91	4300	4340	4180	5590	3010	4300	4244.93	0.20	0	-1489	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	834	21.06	1.19	12	0.08	202.00	3570.00	7160	20221116	-40.57	4000	20230726	6.38	6660	-36.11	20230510	4000	6.38	20230726	7160	-40.57	20221116	4000	6.38	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
91	20230912	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-80	5	-1.86	62358520	14687	312.69	4300	4340	4180	5590	3010	4300	4245.83	0.20	0	-1491	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	827	20.89	1.18	12	0.07	202.00	3570.00	7160	20221116	-41.06	4000	20230726	5.50	6660	-36.64	20230510	4000	5.50	20230726	7160	-41.06	20221116	4000	5.50	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
92	20230912	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-25	5	-0.58	26412040	6156	131.06	4300	4340	4245	5590	3010	4300	4290.45	0.20	0	-2016	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	838	21.16	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.29	4000	20230726	6.88	6660	-35.81	20230510	4000	6.88	20230726	7160	-40.29	20221116	4000	6.88	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
93	20230912	130422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-20	5	-0.47	18394205	4278	91.08	4300	4340	4245	5590	3010	4300	4299.72	0.20	0	-1699	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	839	21.19	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
94	20230912	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-5	5	-0.12	15906580	3695	78.67	4300	4340	4245	5590	3010	4300	4304.89	0.20	0	-1549	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	842	21.26	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.01	4000	20230726	7.37	6660	-35.51	20230510	4000	7.37	20230726	7160	-40.01	20221116	4000	7.37	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
95	20230912	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-55	5	-1.28	14690765	3412	72.64	4300	4340	4245	5590	3010	4300	4305.62	0.20	0	-1445	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	832	21.01	1.19	12	0.02	202.00	3570.00	7160	20221116	-40.71	4000	20230726	6.12	6660	-36.26	20230510	4000	6.12	20230726	7160	-40.71	20221116	4000	6.12	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
96	20230912	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	20	2	0.47	8506355	1974	42.03	4300	4340	4300	5590	3010	4300	4309.20	0.20	0	-1148	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	847	21.39	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.66	4000	20230726	8.00	6660	-35.14	20230510	4000	8.00	20230726	7160	-39.66	20221116	4000	8.00	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
97	20230912	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	0	3	0.00	0	0	0.00	0	0	0	5590	3010	4300	0.00	0.20	0	0	4420	4360	4285	4225	4150	4390	4255	101	1290	500	2920	5	1	19606277	843	21.29	1.20	12	0.00	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.71	N	049550	500	101 억		39565	N	N	0	N	00	N
98	20230911	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	60	2	1.42	20119500	4697	51.08	4240	4345	4210	5510	2970	4240	4283.48	0.21	0	-675	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	843	21.29	1.20	12	0.02	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
99	20230911	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	60	2	1.42	19637990	4585	49.86	4240	4345	4210	5510	2970	4240	4283.09	0.21	0	-675	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	843	21.29	1.20	12	0.02	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
100	20230911	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	50	2	1.18	16092690	3758	40.87	4240	4345	4210	5510	2970	4240	4282.25	0.21	0	-172	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	841	21.24	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
101	20230911	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	50	2	1.18	13218300	3088	33.58	4240	4345	4210	5510	2970	4240	4280.54	0.21	0	-208	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	841	21.24	1.20	12	0.02	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
102	20230911	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	75	2	1.77	10049450	2350	25.56	4240	4345	4210	5510	2970	4240	4276.36	0.21	0	-85	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	846	21.36	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
103	20230911	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	65	2	1.53	8320320	1948	21.19	4240	4345	4210	5510	2970	4240	4271.21	0.21	0	-106	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	844	21.31	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
104	20230911	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	50	2	1.18	5728930	1344	14.62	4240	4345	4210	5510	2970	4240	4262.60	0.21	0	-110	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	841	21.24	1.20	12	0.01	202.00	3570.00	7160	20221116	-40.08	4000	20230726	7.25	6660	-35.59	20230510	4000	7.25	20230726	7160	-40.08	20221116	4000	7.25	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
105	20230911	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-30	5	-0.71	1196195	283	3.08	4240	4240	4210	5510	2970	4240	4226.84	0.21	0	8	4380	4310	4255	4185	4130	4345	4220	101	1270	500	2880	5	1	19606277	825	20.84	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.20	4000	20230726	5.25	6660	-36.79	20230510	4000	5.25	20230726	7160	-41.20	20221116	4000	5.25	20230726	0.70	N	049550	500	101 억		40241	N	N	0	N	00	N
106	20230908	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	40	2	0.95	39060465	9195	122.83	4200	4325	4200	5460	2940	4200	4248.01	0.21	0	-959	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	831	20.99	1.19	12	0.05	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
107	20230908	150421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	35	2	0.83	34296290	8069	107.79	4200	4325	4200	5460	2940	4200	4250.38	0.21	0	-958	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	830	20.97	1.19	12	0.04	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
108	20230908	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	35	2	0.83	29319085	6891	92.05	4200	4325	4200	5460	2940	4200	4254.69	0.21	0	-857	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	830	20.97	1.19	12	0.04	202.00	3570.00	7160	20221116	-40.85	4000	20230726	5.88	6660	-36.41	20230510	4000	5.88	20230726	7160	-40.85	20221116	4000	5.88	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
109	20230908	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	40	2	0.95	27425830	6444	86.08	4200	4325	4200	5460	2940	4200	4256.03	0.21	0	-839	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	831	20.99	1.19	12	0.03	202.00	3570.00	7160	20221116	-40.78	4000	20230726	6.00	6660	-36.34	20230510	4000	6.00	20230726	7160	-40.78	20221116	4000	6.00	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
110	20230908	120427	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	70	2	1.67	25912660	6087	81.31	4200	4325	4200	5460	2940	4200	4257.05	0.21	0	-1008	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	837	21.14	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.36	4000	20230726	6.75	6660	-35.89	20230510	4000	6.75	20230726	7160	-40.36	20221116	4000	6.75	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
111	20230908	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	80	2	1.90	25147585	5908	78.92	4200	4325	4200	5460	2940	4200	4256.53	0.21	0	-1008	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	839	21.19	1.20	12	0.03	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
112	20230908	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	105	2	2.50	17083080	4011	53.58	4200	4325	4200	5460	2940	4200	4259.06	0.21	0	-837	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	844	21.31	1.21	12	0.02	202.00	3570.00	7160	20221116	-39.87	4000	20230726	7.62	6660	-35.36	20230510	4000	7.62	20230726	7160	-39.87	20221116	4000	7.62	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
113	20230908	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	0	3	0.00	2150400	512	6.84	4200	4200	4200	5460	2940	4200	4200.00	0.21	0	-66	4250	4225	4175	4150	4100	4237	4162	101	1260	500	2850	5	1	19606277	823	20.79	1.18	12	0.00	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.69	N	049550	500	101 억		41200	N	N	0	N	00	N
114	20230907	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4200	35	2	0.84	28078880	6773	21.64	4125	4200	4125	5410	2920	4165	4145.71	0.21	0	-805	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	823	20.79	1.18	12	0.03	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
115	20230907	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-25	5	-0.60	20245875	4899	15.65	4125	4165	4125	5410	2920	4165	4132.65	0.21	0	-780	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	812	20.50	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.18	4000	20230726	3.50	6660	-37.84	20230510	4000	3.50	20230726	7160	-42.18	20221116	4000	3.50	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
116	20230907	140416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4135	-30	5	-0.72	16315365	3949	12.62	4125	4165	4125	5410	2920	4165	4131.52	0.21	0	-466	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	811	20.47	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.25	4000	20230726	3.38	6660	-37.91	20230510	4000	3.38	20230726	7160	-42.25	20221116	4000	3.38	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
117	20230907	130417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-5	5	-0.12	15532895	3760	12.01	4125	4160	4125	5410	2920	4165	4131.09	0.21	0	-421	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	816	20.59	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.90	4000	20230726	4.00	6660	-37.54	20230510	4000	4.00	20230726	7160	-41.90	20221116	4000	4.00	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
118	20230907	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	-10	5	-0.24	14594955	3534	11.29	4125	4155	4125	5410	2920	4165	4129.87	0.21	0	-308	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	815	20.57	1.16	12	0.02	202.00	3570.00	7160	20221116	-41.97	4000	20230726	3.88	6660	-37.61	20230510	4000	3.88	20230726	7160	-41.97	20221116	4000	3.88	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
119	20230907	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	-35	5	-0.84	14254615	3452	11.03	4125	4150	4125	5410	2920	4165	4129.38	0.21	0	-243	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	810	20.45	1.16	12	0.02	202.00	3570.00	7160	20221116	-42.32	4000	20230726	3.25	6660	-37.99	20230510	4000	3.25	20230726	7160	-42.32	20221116	4000	3.25	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
120	20230907	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4130	-35	5	-0.84	9442940	2287	7.31	4125	4150	4125	5410	2920	4165	4128.96	0.21	0	-587	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	810	20.45	1.16	12	0.01	202.00	3570.00	7160	20221116	-42.32	4000	20230726	3.25	6660	-37.99	20230510	4000	3.25	20230726	7160	-42.32	20221116	4000	3.25	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
121	20230907	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4125	-40	5	-0.96	3988875	967	3.09	4125	4125	4125	5410	2920	4165	4125.00	0.21	0	-236	4191	4177	4151	4137	4111	4185	4145	101	1245	500	2830	5	1	19606277	809	20.42	1.16	12	0.00	202.00	3570.00	7160	20221116	-42.39	4000	20230726	3.12	6660	-38.06	20230510	4000	3.12	20230726	7160	-42.39	20221116	4000	3.12	20230726	0.70	N	049550	500	101 억		42005	N	N	0	N	00	N
122	20230906	160417	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	0	3	0.00	129327320	31267	240.46	4165	4165	4125	5410	2920	4165	4136.22	0.20	0	2033	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	817	20.62	1.17	12	0.16	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
123	20230906	150416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-30	5	-0.72	120783300	29214	224.67	4165	4165	4125	5410	2920	4165	4134.43	0.20	0	2045	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	811	20.47	1.16	12	0.15	202.00	3570.00	7160	20221116	-42.25	4000	20230726	3.38	6660	-37.91	20230510	4000	3.38	20230726	7160	-42.25	20221116	4000	3.38	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
124	20230906	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-35	5	-0.84	119870350	28993	222.97	4165	4165	4125	5410	2920	4165	4134.46	0.20	0	2045	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	810	20.45	1.16	12	0.15	202.00	3570.00	7160	20221116	-42.32	4000	20230726	3.25	6660	-37.99	20230510	4000	3.25	20230726	7160	-42.32	20221116	4000	3.25	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
125	20230906	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-40	5	-0.96	71860265	17365	133.55	4165	4165	4125	5410	2920	4165	4138.22	0.20	0	263	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	809	20.42	1.16	12	0.09	202.00	3570.00	7160	20221116	-42.39	4000	20230726	3.12	6660	-38.06	20230510	4000	3.12	20230726	7160	-42.39	20221116	4000	3.12	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
126	20230906	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	-15	5	-0.36	48553385	11726	90.18	4165	4165	4125	5410	2920	4165	4140.66	0.20	0	316	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	814	20.54	1.16	12	0.06	202.00	3570.00	7160	20221116	-42.04	4000	20230726	3.75	6660	-37.69	20230510	4000	3.75	20230726	7160	-42.04	20221116	4000	3.75	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
127	20230906	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-5	5	-0.12	46564535	11247	86.50	4165	4165	4125	5410	2920	4165	4140.17	0.20	0	321	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	816	20.59	1.17	12	0.06	202.00	3570.00	7160	20221116	-41.90	4000	20230726	4.00	6660	-37.54	20230510	4000	4.00	20230726	7160	-41.90	20221116	4000	4.00	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
128	20230906	100409	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-35	5	-0.84	43970445	10621	81.68	4165	4165	4125	5410	2920	4165	4139.95	0.20	0	372	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	810	20.45	1.16	12	0.05	202.00	3570.00	7160	20221116	-42.32	4000	20230726	3.25	6660	-37.99	20230510	4000	3.25	20230726	7160	-42.32	20221116	4000	3.25	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
129	20230906	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-20	5	-0.48	5878520	1418	10.91	4165	4165	4130	5410	2920	4165	4145.64	0.20	0	-280	4201	4182	4166	4147	4131	4175	4140	101	1245	500	2830	5	1	19606277	813	20.52	1.16	12	0.01	202.00	3570.00	7160	20221116	-42.11	4000	20230726	3.62	6660	-37.76	20230510	4000	3.62	20230726	7160	-42.11	20221116	4000	3.62	20230726	0.71	N	049550	500	101 억		39972	N	N	0	N	00	N
130	20230905	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	53690640	12873	44.52	4170	4185	4150	5430	2930	4180	4170.79	0.21	0	-1932	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	817	20.62	1.17	12	0.07	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
131	20230905	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-5	5	-0.12	47359270	11353	39.26	4170	4185	4150	5430	2930	4180	4171.52	0.21	0	-1932	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	819	20.67	1.17	12	0.06	202.00	3570.00	7160	20221116	-41.69	4000	20230726	4.38	6660	-37.31	20230510	4000	4.38	20230726	7160	-41.69	20221116	4000	4.38	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
132	20230905	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	-5	5	-0.12	42307820	10142	35.07	4170	4185	4150	5430	2930	4180	4171.55	0.21	0	-1235	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	819	20.67	1.17	12	0.05	202.00	3570.00	7160	20221116	-41.69	4000	20230726	4.38	6660	-37.31	20230510	4000	4.38	20230726	7160	-41.69	20221116	4000	4.38	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
133	20230905	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	30414695	7290	25.21	4170	4185	4150	5430	2930	4180	4172.11	0.21	0	-1070	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	818	20.64	1.17	12	0.04	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
134	20230905	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-10	5	-0.24	26313025	6306	21.81	4170	4185	4150	5430	2930	4180	4172.70	0.21	0	-862	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	818	20.64	1.17	12	0.03	202.00	3570.00	7160	20221116	-41.76	4000	20230726	4.25	6660	-37.39	20230510	4000	4.25	20230726	7160	-41.76	20221116	4000	4.25	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
135	20230905	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-15	5	-0.36	22264145	5334	18.45	4170	4185	4150	5430	2930	4180	4174.01	0.21	0	-736	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	817	20.62	1.17	12	0.03	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
136	20230905	100410	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	16217005	3880	13.42	4170	4185	4165	5430	2930	4180	4179.64	0.21	0	-706	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	820	20.69	1.17	12	0.02	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
137	20230905	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	0	3	0.00	321140	77	0.27	4170	4180	4170	5430	2930	4180	4170.65	0.21	0	-12	4316	4247	4201	4132	4086	4225	4110	101	1250	500	2840	5	1	19606277	820	20.69	1.17	12	0.00	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.71	N	049550	500	101 억		41904	N	N	0	N	00	N
138	20230904	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	-115	5	-2.68	120287010	28655	248.81	4205	4270	4155	5580	3010	4295	4197.81	0.22	0	-1682	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	820	20.69	1.17	12	0.15	202.00	3570.00	7160	20221116	-41.62	4000	20230726	4.50	6660	-37.24	20230510	4000	4.50	20230726	7160	-41.62	20221116	4000	4.50	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
139	20230904	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-110	5	-2.56	105249410	25060	217.59	4205	4270	4155	5580	3010	4295	4199.90	0.22	0	-1143	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	821	20.72	1.17	12	0.13	202.00	3570.00	7160	20221116	-41.55	4000	20230726	4.62	6660	-37.16	20230510	4000	4.62	20230726	7160	-41.55	20221116	4000	4.62	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
140	20230904	140358	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-105	5	-2.44	92711150	22064	191.58	4205	4270	4155	5580	3010	4295	4201.92	0.22	0	-844	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	822	20.74	1.17	12	0.11	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
141	20230904	130406	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-105	5	-2.44	88085255	20960	181.99	4205	4270	4155	5580	3010	4295	4202.54	0.22	0	-790	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	822	20.74	1.17	12	0.11	202.00	3570.00	7160	20221116	-41.48	4000	20230726	4.75	6660	-37.09	20230510	4000	4.75	20230726	7160	-41.48	20221116	4000	4.75	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
142	20230904	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-100	5	-2.33	83806855	19938	173.12	4205	4270	4155	5580	3010	4295	4203.37	0.22	0	31	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	822	20.77	1.18	12	0.10	202.00	3570.00	7160	20221116	-41.41	4000	20230726	4.88	6660	-37.01	20230510	4000	4.88	20230726	7160	-41.41	20221116	4000	4.88	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
143	20230904	110354	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-95	5	-2.21	79573315	18928	164.35	4205	4270	4155	5580	3010	4295	4204.00	0.22	0	65	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	823	20.79	1.18	12	0.10	202.00	3570.00	7160	20221116	-41.34	4000	20230726	5.00	6660	-36.94	20230510	4000	5.00	20230726	7160	-41.34	20221116	4000	5.00	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
144	20230904	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-130	5	-3.03	61512665	14602	126.79	4205	4270	4165	5580	3010	4295	4212.62	0.22	0	611	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	817	20.62	1.17	12	0.07	202.00	3570.00	7160	20221116	-41.83	4000	20230726	4.12	6660	-37.46	20230510	4000	4.12	20230726	7160	-41.83	20221116	4000	4.12	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
145	20230904	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-45	5	-1.05	8353870	1984	17.23	4205	4270	4205	5580	3010	4295	4210.62	0.22	0	215	4371	4332	4301	4262	4231	4352	4282	101	1285	500	2920	5	1	19606277	833	21.04	1.19	12	0.01	202.00	3570.00	7160	20221116	-40.64	4000	20230726	6.25	6660	-36.19	20230510	4000	6.25	20230726	7160	-40.64	20221116	4000	6.25	20230726	0.70	N	049550	500	101 억		42591	N	N	0	N	00	N
146	20230901	160356	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-45	5	-1.04	49470690	11517	76.44	4285	4340	4270	5640	3040	4340	4295.45	0.22	0	-238	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	842	21.26	1.20	12	0.06	202.00	3570.00	7160	20221116	-40.01	4000	20230726	7.37	6660	-35.51	20230510	4000	7.37	20230726	7160	-40.01	20221116	4000	7.37	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
147	20230901	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-55	5	-1.27	38844755	9036	59.98	4285	4340	4280	5640	3040	4340	4298.89	0.22	0	-230	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	840	21.21	1.20	12	0.05	202.00	3570.00	7160	20221116	-40.15	4000	20230726	7.12	6660	-35.66	20230510	4000	7.12	20230726	7160	-40.15	20221116	4000	7.12	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
148	20230901	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-60	5	-1.38	35175575	8180	54.29	4285	4340	4280	5640	3040	4340	4300.19	0.22	0	92	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	839	21.19	1.20	12	0.04	202.00	3570.00	7160	20221116	-40.22	4000	20230726	7.00	6660	-35.74	20230510	4000	7.00	20230726	7160	-40.22	20221116	4000	7.00	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
149	20230901	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-40	5	-0.92	22052225	5122	34.00	4285	4340	4285	5640	3040	4340	4305.39	0.22	0	51	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	843	21.29	1.20	12	0.03	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
150	20230901	120356	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-20	5	-0.46	18658895	4333	28.76	4285	4340	4285	5640	3040	4340	4306.23	0.22	0	57	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	847	21.39	1.21	12	0.02	202.00	3570.00	7160	20221116	-39.66	4000	20230726	8.00	6660	-35.14	20230510	4000	8.00	20230726	7160	-39.66	20221116	4000	8.00	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
151	20230901	110357	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-25	5	-0.58	10999300	2558	16.98	4285	4340	4285	5640	3040	4340	4299.96	0.22	0	78	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	846	21.36	1.21	12	0.01	202.00	3570.00	7160	20221116	-39.73	4000	20230726	7.88	6660	-35.21	20230510	4000	7.88	20230726	7160	-39.73	20221116	4000	7.88	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
152	20230901	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-15	5	-0.35	3530210	820	5.44	4285	4340	4285	5640	3040	4340	4305.13	0.22	0	154	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	848	21.41	1.21	12	0.00	202.00	3570.00	7160	20221116	-39.59	4000	20230726	8.12	6660	-35.06	20230510	4000	8.12	20230726	7160	-39.59	20221116	4000	8.12	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N
153	20230901	090351	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-40	5	-0.92	564350	131	0.87	4285	4340	4285	5640	3040	4340	4308.02	0.22	0	-20	4473	4406	4358	4291	4243	4382	4267	101	1300	500	2950	5	1	19606277	843	21.29	1.20	12	0.00	202.00	3570.00	7160	20221116	-39.94	4000	20230726	7.50	6660	-35.44	20230510	4000	7.50	20230726	7160	-39.94	20221116	4000	7.50	20230726	0.67	N	049550	500	101 억		42829	N	N	0	N	00	N