KissMeData/136410/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	160823	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6670	180	2	2.77	120042880	18407	17.08	6490	6700	6230	8430	4550	6490	6521.40	0.50	0	5	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	735	10.23	1.27	12	0.17	652.00	5259.00	13830	20230406	-51.77	6230	20230927	7.06	13830	-51.77	20230406	6230	7.06	20230927	13830	-51.77	20230406	6230	7.06	20230927	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
3	20230927	150830	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6680	190	2	2.93	113927550	17491	16.23	6490	6680	6230	8430	4550	6490	6513.50	0.50	0	-7	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	736	10.25	1.27	12	0.16	652.00	5259.00	13830	20230406	-51.70	6230	20230927	7.22	13830	-51.70	20230406	6230	7.22	20230927	13830	-51.70	20230406	6230	7.22	20230927	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
4	20230927	140831	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6620	130	2	2.00	94144280	14518	13.47	6490	6620	6230	8430	4550	6490	6484.66	0.50	0	-822	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	729	10.15	1.26	12	0.13	652.00	5259.00	13830	20230406	-52.13	6230	20230927	6.26	13830	-52.13	20230406	6230	6.26	20230927	13830	-52.13	20230406	6230	6.26	20230927	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
5	20230927	130819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6570	80	2	1.23	78394190	12124	11.25	6490	6590	6230	8430	4550	6490	6466.03	0.50	0	-1303	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	724	10.08	1.25	12	0.11	652.00	5259.00	13830	20230406	-52.49	6230	20230927	5.46	13830	-52.49	20230406	6230	5.46	20230927	13830	-52.49	20230406	6230	5.46	20230927	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
6	20230927	120819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6480	-10	5	-0.15	70065980	10850	10.07	6490	6590	6230	8430	4550	6490	6457.69	0.50	0	-653	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	714	9.94	1.23	12	0.10	652.00	5259.00	13830	20230406	-53.15	6230	20230927	4.01	13830	-53.15	20230406	6230	4.01	20230927	13830	-53.15	20230406	6230	4.01	20230927	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
7	20230927	110828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	50	2	0.77	28228200	4343	4.03	6490	6590	6450	8430	4550	6490	6499.70	0.50	0	-570	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	721	10.03	1.24	12	0.04	652.00	5259.00	13830	20230406	-52.71	6420	20230926	1.87	13830	-52.71	20230406	6420	1.87	20230926	13830	-52.71	20230406	6420	1.87	20230926	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
8	20230927	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	6480	-10	5	-0.15	12369610	1907	1.77	6490	6530	6450	8430	4550	6490	6486.42	0.50	0	-49	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	714	9.94	1.23	12	0.02	652.00	5259.00	13830	20230406	-53.15	6420	20230926	0.93	13830	-53.15	20230406	6420	0.93	20230926	13830	-53.15	20230406	6420	0.93	20230926	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
9	20230927	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	6500	10	2	0.15	7908170	1220	1.13	6490	6500	6450	8430	4550	6490	6482.11	0.50	0	-24	7456	6972	6696	6212	5936	6835	6075	57	1940	500	4670	10	1	11019106	716	9.97	1.24	12	0.01	652.00	5259.00	13830	20230406	-53.00	6420	20230926	1.25	13830	-53.00	20230406	6420	1.25	20230926	13830	-53.00	20230406	6420	1.25	20230926	1.29	N	136410	500	56 억		54771	N	N	0	N	00	N
10	20230926	160819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6490	-450	5	-6.48	709370810	107727	163.00	6940	7180	6420	9020	4860	6940	6584.90	0.58	0	-8863	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	715	9.95	1.23	12	0.98	652.00	5259.00	13830	20230406	-53.07	6420	20230926	1.09	13830	-53.07	20230406	6420	1.09	20230926	13830	-53.07	20230406	6420	1.09	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
11	20230926	150820	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6560	-380	5	-5.48	683127080	103701	156.91	6940	7180	6420	9020	4860	6940	6587.47	0.58	0	-8468	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	723	10.06	1.25	12	0.94	652.00	5259.00	13830	20230406	-52.57	6420	20230926	2.18	13830	-52.57	20230406	6420	2.18	20230926	13830	-52.57	20230406	6420	2.18	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
12	20230926	140814	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6480	-460	5	-6.63	585422380	88600	134.06	6940	7180	6420	9020	4860	6940	6607.48	0.58	0	-8239	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	714	9.94	1.23	12	0.80	652.00	5259.00	13830	20230406	-53.15	6420	20230926	0.93	13830	-53.15	20230406	6420	0.93	20230926	13830	-53.15	20230406	6420	0.93	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
13	20230926	130817	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6440	-500	5	-7.20	533620480	80580	121.92	6940	7180	6440	9020	4860	6940	6622.24	0.58	0	-8232	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	710	9.88	1.22	12	0.73	652.00	5259.00	13830	20230406	-53.43	6440	20230926	0.00	13830	-53.43	20230406	6440	0.00	20230926	13830	-53.43	20230406	6440	0.00	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
14	20230926	120822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6550	-390	5	-5.62	334934200	50089	75.79	6940	7180	6550	9020	4860	6940	6686.78	0.58	0	-9382	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	722	10.05	1.25	12	0.45	652.00	5259.00	13830	20230406	-52.64	6550	20230926	0.00	13830	-52.64	20230406	6550	0.00	20230926	13830	-52.64	20230406	6550	0.00	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
15	20230926	110819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6550	-390	5	-5.62	271950240	40495	61.27	6940	7180	6550	9020	4860	6940	6715.65	0.58	0	-9215	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	722	10.05	1.25	12	0.37	652.00	5259.00	13830	20230406	-52.64	6550	20230926	0.00	13830	-52.64	20230406	6550	0.00	20230926	13830	-52.64	20230406	6550	0.00	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
16	20230926	100819	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6670	-270	5	-3.89	151020600	22190	33.57	6940	7180	6660	9020	4860	6940	6805.80	0.58	0	-10347	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	735	10.23	1.27	12	0.20	652.00	5259.00	13830	20230406	-51.77	6660	20230926	0.15	13830	-51.77	20230406	6660	0.15	20230926	13830	-51.77	20230406	6660	0.15	20230926	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
17	20230926	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	80	2	1.15	4236150	600	0.91	6940	7180	6940	9020	4860	6940	7060.25	0.58	0	-72	7313	7126	7013	6826	6713	7070	6770	57	2080	500	4990	10	1	11019106	774	10.77	1.33	12	0.01	652.00	5259.00	13830	20230406	-49.24	6900	20230925	1.74	13830	-49.24	20230406	6900	1.74	20230925	13830	-49.24	20230406	6900	1.74	20230925	1.33	N	136410	500	56 억		63640	N	N	0	N	00	N
18	20230925	160818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6940	-260	5	-3.61	461667340	66065	156.56	7200	7200	6900	9360	5040	7200	6988.47	0.55	0	-26702	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	765	10.64	1.32	12	0.60	652.00	5259.00	13830	20230406	-49.82	6900	20230925	0.58	13830	-49.82	20230406	6900	0.58	20230925	13830	-49.82	20230406	6900	0.58	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
19	20230925	150822	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-270	5	-3.75	433999230	62074	147.11	7200	7200	6900	9360	5040	7200	6991.64	0.55	0	-25370	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	764	10.63	1.32	12	0.56	652.00	5259.00	13830	20230406	-49.89	6900	20230925	0.43	13830	-49.89	20230406	6900	0.43	20230925	13830	-49.89	20230406	6900	0.43	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
20	20230925	140809	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6910	-290	5	-4.03	375812930	53657	127.16	7200	7200	6910	9360	5040	7200	7003.99	0.55	0	-21405	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	761	10.60	1.31	12	0.49	652.00	5259.00	13830	20230406	-50.04	6910	20230925	0.00	13830	-50.04	20230406	6910	0.00	20230925	13830	-50.04	20230406	6910	0.00	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
21	20230925	130813	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-270	5	-3.75	334803030	47736	113.13	7200	7200	6920	9360	5040	7200	7013.64	0.55	0	-17450	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	764	10.63	1.32	12	0.43	652.00	5259.00	13830	20230406	-49.89	6920	20230925	0.14	13830	-49.89	20230406	6920	0.14	20230925	13830	-49.89	20230406	6920	0.14	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
22	20230925	120818	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-270	5	-3.75	295766400	42119	99.82	7200	7200	6920	9360	5040	7200	7022.16	0.55	0	-14103	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	764	10.63	1.32	12	0.38	652.00	5259.00	13830	20230406	-49.89	6920	20230925	0.14	13830	-49.89	20230406	6920	0.14	20230925	13830	-49.89	20230406	6920	0.14	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
23	20230925	110812	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	6930	-270	5	-3.75	260621170	37060	87.83	7200	7200	6920	9360	5040	7200	7032.41	0.55	0	-9642	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	764	10.63	1.32	12	0.34	652.00	5259.00	13830	20230406	-49.89	6920	20230925	0.14	13830	-49.89	20230406	6920	0.14	20230925	13830	-49.89	20230406	6920	0.14	20230925	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
24	20230925	100816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7030	-170	5	-2.36	149890440	21183	50.20	7200	7200	7020	9360	5040	7200	7075.98	0.55	0	-6349	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	775	10.78	1.34	12	0.19	652.00	5259.00	13830	20230406	-49.17	6980	20230824	0.72	13830	-49.17	20230406	6980	0.72	20230824	13830	-49.17	20230406	6980	0.72	20230824	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
25	20230925	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-50	5	-0.69	8404610	1175	2.78	7200	7200	7150	9360	5040	7200	7152.86	0.55	0	3	7553	7376	7263	7086	6973	7320	7030	57	2160	500	5180	10	1	11019106	788	10.97	1.36	12	0.01	652.00	5259.00	13830	20230406	-48.30	6980	20230824	2.44	13830	-48.30	20230406	6980	2.44	20230824	13830	-48.30	20230406	6980	2.44	20230824	1.35	N	136410	500	56 억		60935	N	N	0	N	00	N
26	20230922	160842	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-300	5	-4.00	304840280	42178	207.16	7380	7440	7150	9750	5250	7500	7227.64	0.54	0	869	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	793	11.04	1.37	12	0.38	652.00	5259.00	13830	20230406	-47.94	6980	20230824	3.15	13830	-47.94	20230406	6980	3.15	20230824	13830	-47.94	20230406	6980	3.15	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
27	20230922	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-300	5	-4.00	273824460	37870	186.00	7380	7440	7150	9750	5250	7500	7230.64	0.54	0	405	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	793	11.04	1.37	12	0.34	652.00	5259.00	13830	20230406	-47.94	6980	20230824	3.15	13830	-47.94	20230406	6980	3.15	20230824	13830	-47.94	20230406	6980	3.15	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
28	20230922	140837	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	-340	5	-4.53	243970470	33706	165.55	7380	7440	7150	9750	5250	7500	7238.19	0.54	0	-235	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	789	10.98	1.36	12	0.31	652.00	5259.00	13830	20230406	-48.23	6980	20230824	2.58	13830	-48.23	20230406	6980	2.58	20230824	13830	-48.23	20230406	6980	2.58	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
29	20230922	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-300	5	-4.00	160693600	22127	108.68	7380	7440	7160	9750	5250	7500	7262.33	0.54	0	1529	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	793	11.04	1.37	12	0.20	652.00	5259.00	13830	20230406	-47.94	6980	20230824	3.15	13830	-47.94	20230406	6980	3.15	20230824	13830	-47.94	20230406	6980	3.15	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
30	20230922	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-280	5	-3.73	128587340	17674	86.81	7380	7440	7160	9750	5250	7500	7275.51	0.54	0	1940	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	796	11.07	1.37	12	0.16	652.00	5259.00	13830	20230406	-47.79	6980	20230824	3.44	13830	-47.79	20230406	6980	3.44	20230824	13830	-47.79	20230406	6980	3.44	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
31	20230922	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-280	5	-3.73	94300290	12938	63.55	7380	7440	7160	9750	5250	7500	7288.63	0.54	0	2622	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	796	11.07	1.37	12	0.12	652.00	5259.00	13830	20230406	-47.79	6980	20230824	3.44	13830	-47.79	20230406	6980	3.44	20230824	13830	-47.79	20230406	6980	3.44	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
32	20230922	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-230	5	-3.07	65086430	8908	43.75	7380	7440	7160	9750	5250	7500	7306.51	0.54	0	2034	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	801	11.15	1.38	12	0.08	652.00	5259.00	13830	20230406	-47.43	6980	20230824	4.15	13830	-47.43	20230406	6980	4.15	20230824	13830	-47.43	20230406	6980	4.15	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
33	20230922	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-240	5	-3.20	9075070	1240	6.09	7380	7440	7160	9750	5250	7500	7318.60	0.54	0	292	7926	7712	7606	7392	7286	7660	7340	57	2250	500	5400	10	1	11019106	800	11.13	1.38	12	0.01	652.00	5259.00	13830	20230406	-47.51	6980	20230824	4.01	13830	-47.51	20230406	6980	4.01	20230824	13830	-47.51	20230406	6980	4.01	20230824	1.36	N	136410	500	56 억		59598	N	N	0	N	00	N
34	20230921	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-240	5	-3.10	153374030	20339	181.16	7740	7820	7500	10060	5420	7740	7540.90	0.61	0	-8037	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	826	11.50	1.43	12	0.18	652.00	5259.00	13830	20230406	-45.77	6980	20230824	7.45	13830	-45.77	20230406	6980	7.45	20230824	14250	-47.37	20220921	6980	7.45	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
35	20230921	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	-240	5	-3.10	121556520	16097	143.38	7740	7820	7500	10060	5420	7740	7551.50	0.61	0	-6019	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	826	11.50	1.43	12	0.15	652.00	5259.00	13830	20230406	-45.77	6980	20230824	7.45	13830	-45.77	20230406	6980	7.45	20230824	14250	-47.37	20220921	6980	7.45	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
36	20230921	140740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-220	5	-2.84	100647840	13312	118.57	7740	7820	7510	10060	5420	7740	7560.69	0.61	0	-4099	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	829	11.53	1.43	12	0.12	652.00	5259.00	13830	20230406	-45.63	6980	20230824	7.74	13830	-45.63	20230406	6980	7.74	20230824	14250	-47.23	20220921	6980	7.74	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
37	20230921	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-220	5	-2.84	94097920	12441	110.81	7740	7820	7510	10060	5420	7740	7563.53	0.61	0	-3422	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	829	11.53	1.43	12	0.11	652.00	5259.00	13830	20230406	-45.63	6980	20230824	7.74	13830	-45.63	20230406	6980	7.74	20230824	14250	-47.23	20220921	6980	7.74	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
38	20230921	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-220	5	-2.84	79262240	10468	93.24	7740	7820	7510	10060	5420	7740	7571.86	0.61	0	-2772	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	829	11.53	1.43	12	0.09	652.00	5259.00	13830	20230406	-45.63	6980	20230824	7.74	13830	-45.63	20230406	6980	7.74	20230824	14250	-47.23	20220921	6980	7.74	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
39	20230921	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-150	5	-1.94	68160770	8998	80.15	7740	7820	7510	10060	5420	7740	7575.10	0.61	0	-1888	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	836	11.64	1.44	12	0.08	652.00	5259.00	13830	20230406	-45.12	6980	20230824	8.74	13830	-45.12	20230406	6980	8.74	20230824	14250	-46.74	20220921	6980	8.74	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
40	20230921	100730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7560	-180	5	-2.33	35140230	4632	41.26	7740	7820	7510	10060	5420	7740	7586.41	0.61	0	-821	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	833	11.60	1.44	12	0.04	652.00	5259.00	13830	20230406	-45.34	6980	20230824	8.31	13830	-45.34	20230406	6980	8.31	20230824	14250	-46.95	20220921	6980	8.31	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
41	20230921	090735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	80	2	1.03	3039240	392	3.49	7740	7820	7660	10060	5420	7740	7753.16	0.61	0	-349	7906	7822	7766	7682	7626	7795	7655	57	2320	500	5570	10	1	11019106	862	11.99	1.49	12	0.00	652.00	5259.00	13830	20230406	-43.46	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.36	N	136410	500	56 억		67634	N	N	0	N	00	N
42	20230920	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-80	5	-1.02	87098350	11215	110.51	7840	7850	7710	10160	5480	7820	7766.24	0.64	0	-2997	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	853	11.87	1.47	12	0.10	652.00	5259.00	14250	20220921	-45.68	6980	20230824	10.89	13830	-44.03	20230406	6980	10.89	20230824	14250	-45.68	20220921	6980	10.89	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
43	20230920	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	72469650	9329	91.93	7840	7850	7710	10160	5480	7820	7768.21	0.64	0	-2812	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	861	11.98	1.49	12	0.08	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
44	20230920	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-30	5	-0.38	57571830	7412	73.04	7840	7850	7710	10160	5480	7820	7767.38	0.64	0	-2350	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	858	11.95	1.48	12	0.07	652.00	5259.00	14250	20220921	-45.33	6980	20230824	11.60	13830	-43.67	20230406	6980	11.60	20230824	14250	-45.33	20220921	6980	11.60	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
45	20230920	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7830	10	2	0.13	48782100	6284	61.92	7840	7850	7710	10160	5480	7820	7762.91	0.64	0	-2151	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	863	12.01	1.49	12	0.06	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
46	20230920	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-10	5	-0.13	45287740	5837	57.52	7840	7840	7710	10160	5480	7820	7758.74	0.64	0	-1931	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	861	11.98	1.49	12	0.05	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
47	20230920	110730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	-40	5	-0.51	41811050	5390	53.11	7840	7840	7710	10160	5480	7820	7757.15	0.64	0	-1631	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	857	11.93	1.48	12	0.05	652.00	5259.00	14250	20220921	-45.40	6980	20230824	11.46	13830	-43.75	20230406	6980	11.46	20230824	14250	-45.40	20220921	6980	11.46	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
48	20230920	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	-80	5	-1.02	32268190	4158	40.97	7840	7840	7710	10160	5480	7820	7760.51	0.64	0	-1088	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	853	11.87	1.47	12	0.04	652.00	5259.00	14250	20220921	-45.68	6980	20230824	10.89	13830	-44.03	20230406	6980	10.89	20230824	14250	-45.68	20220921	6980	10.89	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
49	20230920	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7820	0	3	0.00	1259680	161	1.59	7840	7840	7820	10160	5480	7820	7824.10	0.64	0	-132	8026	7922	7836	7732	7646	7880	7690	57	2340	500	5630	10	1	11019106	862	11.99	1.49	12	0.00	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.35	N	136410	500	56 억		70721	N	N	0	N	00	N
50	20230919	160721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-10	5	-0.13	79475830	10140	55.54	7900	7940	7750	10170	5490	7830	7837.86	0.67	0	-3232	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	862	11.99	1.49	12	0.09	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
51	20230919	150723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	30	2	0.38	70218200	8957	49.06	7900	7940	7750	10170	5490	7830	7839.48	0.67	0	-3111	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	866	12.06	1.49	12	0.08	652.00	5259.00	14250	20220921	-44.84	6980	20230824	12.61	13830	-43.17	20230406	6980	12.61	20230824	14250	-44.84	20220921	6980	12.61	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
52	20230919	140722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	0	3	0.00	45110340	5743	31.46	7900	7940	7750	10170	5490	7830	7854.84	0.67	0	-2524	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	863	12.01	1.49	12	0.05	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
53	20230919	130709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-10	5	-0.13	42544620	5416	29.67	7900	7940	7750	10170	5490	7830	7855.36	0.67	0	-2494	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	862	11.99	1.49	12	0.05	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
54	20230919	120727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	0	3	0.00	38903930	4951	27.12	7900	7940	7750	10170	5490	7830	7857.79	0.67	0	-2441	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	863	12.01	1.49	12	0.04	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
55	20230919	110728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	-20	5	-0.26	33686440	4285	23.47	7900	7940	7750	10170	5490	7830	7861.48	0.67	0	-2209	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	861	11.98	1.49	12	0.04	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
56	20230919	100723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	-10	5	-0.13	23341750	2961	16.22	7900	7940	7820	10170	5490	7830	7883.06	0.67	0	-1140	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	862	11.99	1.49	12	0.03	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
57	20230919	090718	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7910	80	2	1.02	3295950	417	2.28	7900	7920	7900	10170	5490	7830	7903.96	0.67	0	-30	8076	7952	7826	7702	7576	8015	7765	57	2340	500	5630	10	1	11019106	872	12.13	1.50	12	0.00	652.00	5259.00	14250	20220921	-44.49	6980	20230824	13.32	13830	-42.81	20230406	6980	13.32	20230824	14250	-44.49	20220921	6980	13.32	20230824	1.36	N	136410	500	56 억		73953	N	N	0	N	00	N
58	20230918	160722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	130	2	1.69	141504430	18053	62.39	7770	7950	7700	10010	5390	7700	7838.28	0.67	0	2984	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	863	12.01	1.49	12	0.16	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
59	20230918	150719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7900	200	2	2.60	128475930	16402	56.69	7770	7950	7700	10010	5390	7700	7832.94	0.67	0	2085	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	871	12.12	1.50	12	0.15	652.00	5259.00	14250	20220921	-44.56	6980	20230824	13.18	13830	-42.88	20230406	6980	13.18	20230824	14250	-44.56	20220921	6980	13.18	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
60	20230918	140738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	150	2	1.95	96866190	12381	42.79	7770	7950	7700	10010	5390	7700	7823.78	0.67	0	-51	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	865	12.04	1.49	12	0.11	652.00	5259.00	14250	20220921	-44.91	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14250	-44.91	20220921	6980	12.46	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
61	20230918	130721	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7860	160	2	2.08	90713510	11597	40.08	7770	7950	7700	10010	5390	7700	7822.15	0.67	0	263	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	866	12.06	1.49	12	0.11	652.00	5259.00	14250	20220921	-44.84	6980	20230824	12.61	13830	-43.17	20230406	6980	12.61	20230824	14250	-44.84	20220921	6980	12.61	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
62	20230918	120722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	150	2	1.95	64863840	8328	28.78	7770	7860	7700	10010	5390	7700	7788.65	0.67	0	45	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	865	12.04	1.49	12	0.08	652.00	5259.00	14250	20220921	-44.91	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14250	-44.91	20220921	6980	12.46	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
63	20230918	110714	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	150	2	1.95	56775350	7294	25.21	7770	7850	7700	10010	5390	7700	7783.84	0.67	0	-167	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	865	12.04	1.49	12	0.07	652.00	5259.00	14250	20220921	-44.91	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14250	-44.91	20220921	6980	12.46	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
64	20230918	100709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7800	100	2	1.30	32137620	4133	14.28	7770	7820	7700	10010	5390	7700	7775.86	0.67	0	-1061	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	859	11.96	1.48	12	0.04	652.00	5259.00	14250	20220921	-45.26	6980	20230824	11.75	13830	-43.60	20230406	6980	11.75	20230824	14250	-45.26	20220921	6980	11.75	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
65	20230918	090712	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	20	2	0.26	14568060	1876	6.48	7770	7820	7700	10010	5390	7700	7765.49	0.67	0	-557	7926	7812	7756	7642	7586	7785	7615	57	2310	500	5540	10	1	11019106	851	11.84	1.47	12	0.02	652.00	5259.00	14250	20220921	-45.82	6980	20230824	10.60	13830	-44.18	20230406	6980	10.60	20230824	14250	-45.82	20220921	6980	10.60	20230824	1.36	N	136410	500	56 억		74117	N	N	0	N	00	N
66	20230915	160717	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7700	-150	5	-1.91	223805630	28925	157.41	7850	7870	7700	10200	5500	7850	7737.45	0.69	0	-7502	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	848	11.81	1.46	12	0.26	652.00	5259.00	14250	20220921	-45.96	6980	20230824	10.32	13830	-44.32	20230406	6980	10.32	20230824	14250	-45.96	20220921	6980	10.32	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
67	20230915	150717	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7700	-150	5	-1.91	205598880	26562	144.55	7850	7870	7700	10200	5500	7850	7740.34	0.69	0	-7495	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	848	11.81	1.46	12	0.24	652.00	5259.00	14250	20220921	-45.96	6980	20230824	10.32	13830	-44.32	20230406	6980	10.32	20230824	14250	-45.96	20220921	6980	10.32	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
68	20230915	140716	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7740	-110	5	-1.40	149136190	19250	104.76	7850	7870	7710	10200	5500	7850	7747.33	0.69	0	-4972	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	853	11.87	1.47	12	0.17	652.00	5259.00	14250	20220921	-45.68	6980	20230824	10.89	13830	-44.03	20230406	6980	10.89	20230824	14250	-45.68	20220921	6980	10.89	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
69	20230915	130711	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7760	-90	5	-1.15	117022410	15101	82.18	7850	7870	7710	10200	5500	7850	7749.32	0.69	0	-2941	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	855	11.90	1.48	12	0.14	652.00	5259.00	14250	20220921	-45.54	6980	20230824	11.17	13830	-43.89	20230406	6980	11.17	20230824	14250	-45.54	20220921	6980	11.17	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
70	20230915	120719	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7730	-120	5	-1.53	96327480	12424	67.61	7850	7870	7710	10200	5500	7850	7753.34	0.69	0	-1638	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	852	11.86	1.47	12	0.11	652.00	5259.00	14250	20220921	-45.75	6980	20230824	10.74	13830	-44.11	20230406	6980	10.74	20230824	14250	-45.75	20220921	6980	10.74	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
71	20230915	110723	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7750	-100	5	-1.27	81493650	10508	57.18	7850	7870	7710	10200	5500	7850	7755.39	0.69	0	-754	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	854	11.89	1.47	12	0.10	652.00	5259.00	14250	20220921	-45.61	6980	20230824	11.03	13830	-43.96	20230406	6980	11.03	20230824	14250	-45.61	20220921	6980	11.03	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
72	20230915	100721	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7720	-130	5	-1.66	70379160	9074	49.38	7850	7870	7710	10200	5500	7850	7756.13	0.69	0	295	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	851	11.84	1.47	12	0.08	652.00	5259.00	14250	20220921	-45.82	6980	20230824	10.60	13830	-44.18	20230406	6980	10.60	20230824	14250	-45.82	20220921	6980	10.60	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
73	20230915	090710	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7810	-40	5	-0.51	10212490	1309	7.12	7850	7870	7720	10200	5500	7850	7801.75	0.69	0	-597	8210	8030	7920	7740	7630	7975	7685	57	2350	500	5650	10	1	11019106	861	11.98	1.49	12	0.01	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.44	N	136410	500	56 억		76369	N	N	0	N	00	N
74	20230914	160719	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7850	-110	5	-1.38	144117220	18350	66.77	8100	8100	7810	10340	5580	7960	7853.80	0.76	0	-9440	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	865	12.04	1.49	12	0.17	652.00	5259.00	14250	20220921	-44.91	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14250	-44.91	20220921	6980	12.46	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
75	20230914	150659	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7840	-120	5	-1.51	136972360	17440	63.46	8100	8100	7810	10340	5580	7960	7853.92	0.76	0	-8924	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	864	12.02	1.49	12	0.16	652.00	5259.00	14250	20220921	-44.98	6980	20230824	12.32	13830	-43.31	20230406	6980	12.32	20230824	14250	-44.98	20220921	6980	12.32	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
76	20230914	140712	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7830	-130	5	-1.63	112204390	14281	51.96	8100	8100	7810	10340	5580	7960	7856.90	0.76	0	-8161	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	863	12.01	1.49	12	0.13	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
77	20230914	130657	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7840	-120	5	-1.51	93502970	11896	43.29	8100	8100	7810	10340	5580	7960	7860.03	0.76	0	-7235	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	864	12.02	1.49	12	0.11	652.00	5259.00	14250	20220921	-44.98	6980	20230824	12.32	13830	-43.31	20230406	6980	12.32	20230824	14250	-44.98	20220921	6980	12.32	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
78	20230914	120707	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7840	-120	5	-1.51	83365680	10602	38.58	8100	8100	7810	10340	5580	7960	7863.20	0.76	0	-6138	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	864	12.02	1.49	12	0.10	652.00	5259.00	14250	20220921	-44.98	6980	20230824	12.32	13830	-43.31	20230406	6980	12.32	20230824	14250	-44.98	20220921	6980	12.32	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
79	20230914	110701	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7820	-140	5	-1.76	63002240	8005	29.13	8100	8100	7810	10340	5580	7960	7870.36	0.76	0	-3995	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	862	11.99	1.49	12	0.07	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
80	20230914	100655	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7880	-80	5	-1.01	37805680	4794	17.44	8100	8100	7840	10340	5580	7960	7886.04	0.76	0	-1978	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	868	12.09	1.50	12	0.04	652.00	5259.00	14250	20220921	-44.70	6980	20230824	12.89	13830	-43.02	20230406	6980	12.89	20230824	14250	-44.70	20220921	6980	12.89	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
81	20230914	090707	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7920	-40	5	-0.50	4055740	508	1.85	8100	8100	7910	10340	5580	7960	7983.74	0.76	0	-285	8126	8042	7916	7832	7706	7980	7770	57	2380	500	5730	10	1	11019106	873	12.15	1.51	12	0.00	652.00	5259.00	14250	20220921	-44.42	6980	20230824	13.47	13830	-42.73	20230406	6980	13.47	20230824	14250	-44.42	20220921	6980	13.47	20230824	1.48	N	136410	500	56 억		84162	N	N	0	N	00	N
82	20230913	160712	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7960	20	2	0.25	216011540	27481	98.28	8000	8000	7790	10320	5560	7940	7859.15	0.79	0	-3881	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	877	12.21	1.51	12	0.25	652.00	5259.00	14250	20220921	-44.14	6980	20230824	14.04	13830	-42.44	20230406	6980	14.04	20230824	14250	-44.14	20220921	6980	14.04	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
83	20230913	150706	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7860	-80	5	-1.01	198193910	25216	90.18	8000	8000	7790	10320	5560	7940	7859.85	0.79	0	-4173	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	866	12.06	1.49	12	0.23	652.00	5259.00	14250	20220921	-44.84	6980	20230824	12.61	13830	-43.17	20230406	6980	12.61	20230824	14250	-44.84	20220921	6980	12.61	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
84	20230913	140711	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7940	0	3	0.00	148878130	18932	67.71	8000	8000	7790	10320	5560	7940	7863.84	0.79	0	-4584	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	875	12.18	1.51	12	0.17	652.00	5259.00	14250	20220921	-44.28	6980	20230824	13.75	13830	-42.59	20230406	6980	13.75	20230824	14250	-44.28	20220921	6980	13.75	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
85	20230913	130650	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7800	-140	5	-1.76	144395840	18363	65.67	8000	8000	7790	10320	5560	7940	7863.41	0.79	0	-4404	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	859	11.96	1.48	12	0.17	652.00	5259.00	14250	20220921	-45.26	6980	20230824	11.75	13830	-43.60	20230406	6980	11.75	20230824	14250	-45.26	20220921	6980	11.75	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
86	20230913	120709	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7810	-130	5	-1.64	137953630	17540	62.73	8000	8000	7790	10320	5560	7940	7865.09	0.79	0	-4373	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	861	11.98	1.49	12	0.16	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
87	20230913	110708	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7840	-100	5	-1.26	130675160	16609	59.40	8000	8000	7800	10320	5560	7940	7867.73	0.79	0	-4045	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	864	12.02	1.49	12	0.15	652.00	5259.00	14250	20220921	-44.98	6980	20230824	12.32	13830	-43.31	20230406	6980	12.32	20230824	14250	-44.98	20220921	6980	12.32	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
88	20230913	100701	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7920	-20	5	-0.25	33515320	4233	15.14	8000	8000	7860	10320	5560	7940	7917.63	0.79	0	89	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	873	12.15	1.51	12	0.04	652.00	5259.00	14250	20220921	-44.42	6980	20230824	13.47	13830	-42.73	20230406	6980	13.47	20230824	14250	-44.42	20220921	6980	13.47	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
89	20230913	090654	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7900	-40	5	-0.50	6894120	868	3.10	8000	8000	7890	10320	5560	7940	7942.53	0.79	0	-628	8213	8076	8003	7866	7793	8040	7830	57	2380	500	5710	10	1	11019106	871	12.12	1.50	12	0.01	652.00	5259.00	14250	20220921	-44.56	6980	20230824	13.18	13830	-42.88	20230406	6980	13.18	20230824	14250	-44.56	20220921	6980	13.18	20230824	1.92	N	136410	500	56 억		87334	N	N	0	N	00	N
90	20230912	160650	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7940	-130	5	-1.61	221452700	27651	18.49	8000	8140	7930	10490	5650	8070	8008.76	0.79	0	-1768	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	875	12.18	1.51	12	0.25	652.00	5259.00	14250	20220921	-44.28	6980	20230824	13.75	13830	-42.59	20230406	6980	13.75	20230824	14250	-44.28	20220921	6980	13.75	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
91	20230912	150700	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7950	-120	5	-1.49	213632480	26666	17.83	8000	8140	7950	10490	5650	8070	8011.31	0.79	0	-1714	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	876	12.19	1.51	12	0.24	652.00	5259.00	14250	20220921	-44.21	6980	20230824	13.90	13830	-42.52	20230406	6980	13.90	20230824	14250	-44.21	20220921	6980	13.90	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
92	20230912	140657	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8070	0	3	0.00	162720350	20283	13.57	8000	8140	7960	10490	5650	8070	8022.38	0.79	0	-1579	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	889	12.38	1.53	12	0.18	652.00	5259.00	14250	20220921	-43.37	6980	20230824	15.62	13830	-41.65	20230406	6980	15.62	20230824	14250	-43.37	20220921	6980	15.62	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
93	20230912	130650	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8040	-30	5	-0.37	142981170	17828	11.92	8000	8140	7960	10490	5650	8070	8019.89	0.79	0	-764	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	886	12.33	1.53	12	0.16	652.00	5259.00	14250	20220921	-43.58	6980	20230824	15.19	13830	-41.87	20230406	6980	15.19	20230824	14250	-43.58	20220921	6980	15.19	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
94	20230912	120647	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8070	0	3	0.00	136736670	17051	11.40	8000	8140	7960	10490	5650	8070	8019.13	0.79	0	-405	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	889	12.38	1.53	12	0.15	652.00	5259.00	14250	20220921	-43.37	6980	20230824	15.62	13830	-41.65	20230406	6980	15.62	20230824	14250	-43.37	20220921	6980	15.62	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
95	20230912	110654	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8020	-50	5	-0.62	109083040	13604	9.10	8000	8140	7960	10490	5650	8070	8018.26	0.79	0	-107	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	884	12.30	1.53	12	0.12	652.00	5259.00	14250	20220921	-43.72	6980	20230824	14.90	13830	-42.01	20230406	6980	14.90	20230824	14250	-43.72	20220921	6980	14.90	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
96	20230912	100648	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8060	-10	5	-0.12	67271920	8376	5.60	8000	8140	8000	10490	5650	8070	8031.28	0.79	0	-361	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	888	12.36	1.53	12	0.08	652.00	5259.00	14250	20220921	-43.44	6980	20230824	15.47	13830	-41.72	20230406	6980	15.47	20230824	14250	-43.44	20220921	6980	15.47	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
97	20230912	090703	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8100	30	2	0.37	9426960	1174	0.79	8000	8140	8000	10490	5650	8070	8027.99	0.79	0	-156	8903	8486	8203	7786	7503	8345	7645	57	2420	500	5810	10	1	11019106	893	12.42	1.54	12	0.01	652.00	5259.00	14250	20220921	-43.16	6980	20230824	16.05	13830	-41.43	20230406	6980	16.05	20230824	14250	-43.16	20220921	6980	16.05	20230824	1.78	N	136410	500	56 억		87438	N	N	0	N	00	N
98	20230911	160647	54	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-690	5	-7.88	1217202680	149369	59.78	8620	8620	7920	11380	6140	8760	8149.13	1.12	0	-37464	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	889	12.38	1.53	12	1.36	652.00	5259.00	14250	20220921	-43.37	6980	20230824	15.62	13830	-41.65	20230406	6980	15.62	20230824	14250	-43.37	20220921	6980	15.62	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
99	20230911	150652	54	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-670	5	-7.65	1184187780	145286	58.15	8620	8620	7920	11380	6140	8760	8150.74	1.12	0	-35964	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	891	12.41	1.54	12	1.32	652.00	5259.00	14250	20220921	-43.23	6980	20230824	15.90	13830	-41.50	20230406	6980	15.90	20230824	14250	-43.23	20220921	6980	15.90	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
100	20230911	140702	54	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-740	5	-8.45	995126780	121669	48.70	8620	8620	7990	11380	6140	8760	8178.97	1.12	0	-32054	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	884	12.30	1.53	12	1.10	652.00	5259.00	14250	20220921	-43.72	6980	20230824	14.90	13830	-42.01	20230406	6980	14.90	20230824	14250	-43.72	20220921	6980	14.90	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
101	20230911	130637	54	100.00	KOSDAQ		화학	N	N	N	N		N	8190	-570	5	-6.51	707767080	86094	34.46	8620	8620	8020	11380	6140	8760	8220.86	1.12	0	-31751	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	902	12.56	1.56	12	0.78	652.00	5259.00	14250	20220921	-42.53	6980	20230824	17.34	13830	-40.78	20230406	6980	17.34	20230824	14250	-42.53	20220921	6980	17.34	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
102	20230911	120647	54	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-460	5	-5.25	509423730	62003	24.82	8620	8620	8020	11380	6140	8760	8216.11	1.12	0	-29513	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	915	12.73	1.58	12	0.56	652.00	5259.00	14250	20220921	-41.75	6980	20230824	18.91	13830	-39.99	20230406	6980	18.91	20230824	14250	-41.75	20220921	6980	18.91	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
103	20230911	110637	54	100.00	KOSDAQ		화학	N	N	N	N		N	8210	-550	5	-6.28	446104410	54310	21.74	8620	8620	8020	11380	6140	8760	8214.04	1.12	0	-25369	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	905	12.59	1.56	12	0.49	652.00	5259.00	14250	20220921	-42.39	6980	20230824	17.62	13830	-40.64	20230406	6980	17.62	20230824	14250	-42.39	20220921	6980	17.62	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
104	20230911	100638	54	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-600	5	-6.85	380809360	46371	18.56	8620	8620	8020	11380	6140	8760	8212.23	1.12	0	-23054	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	899	12.52	1.55	12	0.42	652.00	5259.00	14250	20220921	-42.74	6980	20230824	16.91	13830	-41.00	20230406	6980	16.91	20230824	14250	-42.74	20220921	6980	16.91	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
105	20230911	090635	54	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-370	5	-4.22	58252560	6867	2.75	8620	8620	8310	11380	6140	8760	8482.97	1.12	0	-2278	9473	9116	8413	8056	7353	9295	8235	57	2620	500	6300	10	1	11019106	925	12.87	1.60	12	0.06	652.00	5259.00	14250	20220921	-41.12	6980	20230824	20.20	13830	-39.33	20230406	6980	20.20	20230824	14250	-41.12	20220921	6980	20.20	20230824	1.73	N	136410	500	56 억		123737	N	N	0	N	01	N
106	20230908	160651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8760	930	2	11.88	2072121980	247093	963.59	7750	8770	7710	10170	5490	7830	8385.35	0.89	0	22013	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	965	13.44	1.67	12	2.24	652.00	5259.00	14250	20220921	-38.53	6980	20230824	25.50	13830	-36.66	20230406	6980	25.50	20230824	14250	-38.53	20220921	6980	25.50	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
107	20230908	150651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8640	810	2	10.34	1910151560	228439	890.84	7750	8770	7710	10170	5490	7830	8361.76	0.89	0	24564	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	952	13.25	1.64	12	2.07	652.00	5259.00	14250	20220921	-39.37	6980	20230824	23.78	13830	-37.53	20230406	6980	23.78	20230824	14250	-39.37	20220921	6980	23.78	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
108	20230908	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8530	700	2	8.94	1510706930	181987	709.69	7750	8650	7710	10170	5490	7830	8301.18	0.89	0	17741	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	940	13.08	1.62	12	1.65	652.00	5259.00	14250	20220921	-40.14	6980	20230824	22.21	13830	-38.32	20230406	6980	22.21	20230824	14250	-40.14	20220921	6980	22.21	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
109	20230908	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8310	480	2	6.13	706192090	87009	339.31	7750	8390	7710	10170	5490	7830	8116.31	0.89	0	7725	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	916	12.75	1.58	12	0.79	652.00	5259.00	14250	20220921	-41.68	6980	20230824	19.05	13830	-39.91	20230406	6980	19.05	20230824	14250	-41.68	20220921	6980	19.05	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
110	20230908	120659	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8160	330	2	4.21	617408420	76175	297.06	7750	8390	7710	10170	5490	7830	8105.13	0.89	0	6977	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	899	12.52	1.55	12	0.69	652.00	5259.00	14250	20220921	-42.74	6980	20230824	16.91	13830	-41.00	20230406	6980	16.91	20230824	14250	-42.74	20220921	6980	16.91	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
111	20230908	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	8110	280	2	3.58	294911140	36980	144.21	7750	8210	7710	10170	5490	7830	7974.88	0.89	0	1473	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	894	12.44	1.54	12	0.34	652.00	5259.00	14250	20220921	-43.09	6980	20230824	16.19	13830	-41.36	20230406	6980	16.19	20230824	14250	-43.09	20220921	6980	16.19	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
112	20230908	100649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7770	-60	5	-0.77	76475520	9815	38.28	7750	7870	7710	10170	5490	7830	7791.70	0.89	0	-1127	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	856	11.92	1.48	12	0.09	652.00	5259.00	14250	20220921	-45.47	6980	20230824	11.32	13830	-43.82	20230406	6980	11.32	20230824	14250	-45.47	20220921	6980	11.32	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
113	20230908	090652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	-40	5	-0.51	38596080	4972	19.39	7750	7840	7710	10170	5490	7830	7762.69	0.89	0	467	8116	7972	7816	7672	7516	7895	7595	57	2340	500	5630	10	1	11019106	858	11.95	1.48	12	0.05	652.00	5259.00	14250	20220921	-45.33	6980	20230824	11.60	13830	-43.67	20230406	6980	11.60	20230824	14250	-45.33	20220921	6980	11.60	20230824	1.66	N	136410	500	56 억		98184	N	N	0	N	00	N
114	20230907	160643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7830	20	2	0.26	198323570	25549	51.44	7960	7960	7660	10150	5470	7810	7762.48	0.99	0	-10954	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	863	12.01	1.49	12	0.23	652.00	5259.00	14250	20220921	-45.05	6980	20230824	12.18	13830	-43.38	20230406	6980	12.18	20230824	14250	-45.05	20220921	6980	12.18	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
115	20230907	150649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7890	80	2	1.02	188882120	24343	49.01	7960	7960	7660	10150	5470	7810	7759.20	0.99	0	-10481	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	869	12.10	1.50	12	0.22	652.00	5259.00	14250	20220921	-44.63	6980	20230824	13.04	13830	-42.95	20230406	6980	13.04	20230824	14250	-44.63	20220921	6980	13.04	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
116	20230907	140644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	0	3	0.00	155609460	20061	40.39	7960	7960	7660	10150	5470	7810	7756.81	0.99	0	-8607	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	861	11.98	1.49	12	0.18	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
117	20230907	130643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7780	-30	5	-0.38	135177410	17436	35.11	7960	7960	7660	10150	5470	7810	7752.78	0.99	0	-7366	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	857	11.93	1.48	12	0.16	652.00	5259.00	14250	20220921	-45.40	6980	20230824	11.46	13830	-43.75	20230406	6980	11.46	20230824	14250	-45.40	20220921	6980	11.46	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
118	20230907	120651	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7750	-60	5	-0.77	124849810	16104	32.42	7960	7960	7660	10150	5470	7810	7752.72	0.99	0	-6870	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	854	11.89	1.47	12	0.15	652.00	5259.00	14250	20220921	-45.61	6980	20230824	11.03	13830	-43.96	20230406	6980	11.03	20230824	14250	-45.61	20220921	6980	11.03	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
119	20230907	110649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7660	-150	5	-1.92	112896210	14556	29.31	7960	7960	7660	10150	5470	7810	7755.99	0.99	0	-6910	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	844	11.75	1.46	12	0.13	652.00	5259.00	14250	20220921	-46.25	6980	20230824	9.74	13830	-44.61	20230406	6980	9.74	20230824	14250	-46.25	20220921	6980	9.74	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
120	20230907	100647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7720	-90	5	-1.15	86520590	11127	22.40	7960	7960	7710	10150	5470	7810	7775.73	0.99	0	-6953	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	851	11.84	1.47	12	0.10	652.00	5259.00	14250	20220921	-45.82	6980	20230824	10.60	13830	-44.18	20230406	6980	10.60	20230824	14250	-45.82	20220921	6980	10.60	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
121	20230907	090656	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7850	40	2	0.51	9686280	1230	2.48	7960	7960	7750	10150	5470	7810	7875.02	0.99	0	-576	8090	7950	7700	7560	7310	8020	7630	57	2340	500	5620	10	1	11019106	865	12.04	1.49	12	0.01	652.00	5259.00	14250	20220921	-44.91	6980	20230824	12.46	13830	-43.24	20230406	6980	12.46	20230824	14250	-44.91	20220921	6980	12.46	20230824	1.67	N	136410	500	56 억		109113	N	N	0	N	00	N
122	20230906	160644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7810	310	2	4.13	363512890	47636	179.09	7500	7840	7450	9750	5250	7500	7630.88	0.89	0	10621	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	861	11.98	1.49	12	0.43	652.00	5259.00	14250	20220921	-45.19	6980	20230824	11.89	13830	-43.53	20230406	6980	11.89	20230824	14250	-45.19	20220921	6980	11.89	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
123	20230906	150645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7820	320	2	4.27	336584290	44187	166.12	7500	7840	7450	9750	5250	7500	7617.27	0.89	0	10591	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	862	11.99	1.49	12	0.40	652.00	5259.00	14250	20220921	-45.12	6980	20230824	12.03	13830	-43.46	20230406	6980	12.03	20230824	14250	-45.12	20220921	6980	12.03	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
124	20230906	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7790	290	2	3.87	248465930	32883	123.62	7500	7790	7450	9750	5250	7500	7556.06	0.89	0	7409	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	858	11.95	1.48	12	0.30	652.00	5259.00	14250	20220921	-45.33	6980	20230824	11.60	13830	-43.67	20230406	6980	11.60	20230824	14250	-45.33	20220921	6980	11.60	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
125	20230906	130639	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7580	80	2	1.07	202007530	26815	100.81	7500	7700	7450	9750	5250	7500	7533.38	0.89	0	4547	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	835	11.63	1.44	12	0.24	652.00	5259.00	14250	20220921	-46.81	6980	20230824	8.60	13830	-45.19	20230406	6980	8.60	20230824	14250	-46.81	20220921	6980	8.60	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
126	20230906	120650	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	100	2	1.33	163534370	21769	81.84	7500	7600	7450	9750	5250	7500	7512.26	0.89	0	2397	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	837	11.66	1.45	12	0.20	652.00	5259.00	14250	20220921	-46.67	6980	20230824	8.88	13830	-45.05	20230406	6980	8.88	20230824	14250	-46.67	20220921	6980	8.88	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
127	20230906	110652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	30	2	0.40	141827240	18895	71.04	7500	7600	7450	9750	5250	7500	7506.07	0.89	0	1674	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	830	11.55	1.43	12	0.17	652.00	5259.00	14250	20220921	-47.16	6980	20230824	7.88	13830	-45.55	20230406	6980	7.88	20230824	14250	-47.16	20220921	6980	7.88	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
128	20230906	100631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	0	3	0.00	109042540	14546	54.69	7500	7580	7450	9750	5250	7500	7496.39	0.89	0	886	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	826	11.50	1.43	12	0.13	652.00	5259.00	14250	20220921	-47.37	6980	20230824	7.45	13830	-45.77	20230406	6980	7.45	20230824	14250	-47.37	20220921	6980	7.45	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
129	20230906	090638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-40	5	-0.53	7348930	983	3.70	7500	7500	7450	9750	5250	7500	7476.02	0.89	0	-412	7780	7640	7520	7380	7260	7580	7320	57	2250	500	5400	10	1	11019106	822	11.44	1.42	12	0.01	652.00	5259.00	14250	20220921	-47.65	6980	20230824	6.88	13830	-46.06	20230406	6980	6.88	20230824	14250	-47.65	20220921	6980	6.88	20230824	1.69	N	136410	500	56 억		98486	N	N	0	N	00	N
130	20230905	160637	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	-130	5	-1.70	198992890	26597	99.98	7630	7660	7400	9910	5350	7630	7481.77	0.99	0	-11029	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	826	11.50	1.43	12	0.24	652.00	5259.00	14250	20220921	-47.37	6980	20230824	7.45	13830	-45.77	20230406	6980	7.45	20230824	14250	-47.37	20220921	6980	7.45	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
131	20230905	150649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-170	5	-2.23	188213550	25159	94.58	7630	7660	7400	9910	5350	7630	7480.96	0.99	0	-10800	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	822	11.44	1.42	12	0.23	652.00	5259.00	14250	20220921	-47.65	6980	20230824	6.88	13830	-46.06	20230406	6980	6.88	20230824	14250	-47.65	20220921	6980	6.88	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
132	20230905	140647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7410	-220	5	-2.88	166602360	22257	83.67	7630	7660	7400	9910	5350	7630	7485.39	0.99	0	-10118	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	817	11.37	1.41	12	0.20	652.00	5259.00	14250	20220921	-48.00	6980	20230824	6.16	13830	-46.42	20230406	6980	6.16	20230824	14250	-48.00	20220921	6980	6.16	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
133	20230905	130629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7440	-190	5	-2.49	107468940	14320	53.83	7630	7660	7400	9910	5350	7630	7504.81	0.99	0	-5637	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	820	11.41	1.41	12	0.13	652.00	5259.00	14250	20220921	-47.79	6980	20230824	6.59	13830	-46.20	20230406	6980	6.59	20230824	14250	-47.79	20220921	6980	6.59	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
134	20230905	120634	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-120	5	-1.57	77841370	10333	38.84	7630	7660	7470	9910	5350	7630	7533.28	0.99	0	-4792	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	828	11.52	1.43	12	0.09	652.00	5259.00	14250	20220921	-47.30	6980	20230824	7.59	13830	-45.70	20230406	6980	7.59	20230824	14250	-47.30	20220921	6980	7.59	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
135	20230905	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-120	5	-1.57	40724370	5384	20.24	7630	7660	7510	9910	5350	7630	7563.96	0.99	0	-2619	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	828	11.52	1.43	12	0.05	652.00	5259.00	14250	20220921	-47.30	6980	20230824	7.59	13830	-45.70	20230406	6980	7.59	20230824	14250	-47.30	20220921	6980	7.59	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
136	20230905	100630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	-70	5	-0.92	24767270	3264	12.27	7630	7660	7540	9910	5350	7630	7588.01	0.99	0	-1876	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	833	11.60	1.44	12	0.03	652.00	5259.00	14250	20220921	-46.95	6980	20230824	8.31	13830	-45.34	20230406	6980	8.31	20230824	14250	-46.95	20220921	6980	8.31	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
137	20230905	090630	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7600	-30	5	-0.39	144940	19	0.07	7630	7630	7600	9910	5350	7630	7628.42	0.99	0	-1	7950	7790	7620	7460	7290	7870	7540	57	2280	500	5490	10	1	11019106	837	11.66	1.45	12	0.00	652.00	5259.00	14250	20220921	-46.67	6980	20230824	8.88	13830	-45.05	20230406	6980	8.88	20230824	14250	-46.67	20220921	6980	8.88	20230824	1.70	N	136410	500	56 억		109517	N	N	0	N	00	N
138	20230904	160629	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7630	120	2	1.60	202033570	26482	97.18	7470	7780	7450	9760	5260	7510	7629.09	0.99	0	872	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	841	11.70	1.45	12	0.24	652.00	5259.00	14250	20220921	-46.46	6980	20230824	9.31	13830	-44.83	20230406	6980	9.31	20230824	14250	-46.46	20220921	6980	9.31	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
139	20230904	150620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7590	80	2	1.07	183842940	24092	88.41	7470	7780	7450	9760	5260	7510	7630.87	0.99	0	1052	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	836	11.64	1.44	12	0.22	652.00	5259.00	14250	20220921	-46.74	6980	20230824	8.74	13830	-45.12	20230406	6980	8.74	20230824	14250	-46.74	20220921	6980	8.74	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
140	20230904	140615	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	140	2	1.86	157132620	20568	75.48	7470	7780	7450	9760	5260	7510	7639.66	0.99	0	1195	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	843	11.73	1.45	12	0.19	652.00	5259.00	14250	20220921	-46.32	6980	20230824	9.60	13830	-44.69	20230406	6980	9.60	20230824	14250	-46.32	20220921	6980	9.60	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
141	20230904	130626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	170	2	2.26	151527040	19834	72.79	7470	7780	7450	9760	5260	7510	7639.76	0.99	0	1203	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	846	11.78	1.46	12	0.18	652.00	5259.00	14250	20220921	-46.11	6980	20230824	10.03	13830	-44.47	20230406	6980	10.03	20230824	14250	-46.11	20220921	6980	10.03	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
142	20230904	120611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	170	2	2.26	141389390	18514	67.94	7470	7780	7450	9760	5260	7510	7636.89	0.99	0	1334	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	846	11.78	1.46	12	0.17	652.00	5259.00	14250	20220921	-46.11	6980	20230824	10.03	13830	-44.47	20230406	6980	10.03	20230824	14250	-46.11	20220921	6980	10.03	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
143	20230904	110605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7650	140	2	1.86	137299070	17980	65.98	7470	7780	7450	9760	5260	7510	7636.21	0.99	0	1298	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	843	11.73	1.45	12	0.16	652.00	5259.00	14250	20220921	-46.32	6980	20230824	9.60	13830	-44.69	20230406	6980	9.60	20230824	14250	-46.32	20220921	6980	9.60	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
144	20230904	100609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7680	170	2	2.26	113181740	14804	54.33	7470	7780	7450	9760	5260	7510	7645.35	0.99	0	784	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	846	11.78	1.46	12	0.13	652.00	5259.00	14250	20220921	-46.11	6980	20230824	10.03	13830	-44.47	20230406	6980	10.03	20230824	14250	-46.11	20220921	6980	10.03	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
145	20230904	090619	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7460	-50	5	-0.67	12630730	1680	6.17	7470	7540	7450	9760	5260	7510	7518.29	0.99	0	-1567	7656	7582	7526	7452	7396	7555	7425	57	2250	500	5400	10	1	11019106	822	11.44	1.42	12	0.02	652.00	5259.00	14250	20220921	-47.65	6980	20230824	6.88	13830	-46.06	20230406	6980	6.88	20230824	14250	-47.65	20220921	6980	6.88	20230824	1.70	N	136410	500	56 억		108644	N	N	0	N	00	N
146	20230901	160609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7510	-50	5	-0.66	204601500	27245	65.78	7560	7600	7470	9820	5300	7560	7509.69	0.99	0	-534	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	828	11.52	1.43	12	0.25	652.00	5259.00	14250	20220921	-47.30	6980	20230824	7.59	13830	-45.70	20230406	6980	7.59	20230824	14250	-47.30	20220921	6980	7.59	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
147	20230901	150617	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7500	-60	5	-0.79	199018950	26501	63.99	7560	7600	7470	9820	5300	7560	7509.87	0.99	0	-378	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	826	11.50	1.43	12	0.24	652.00	5259.00	14250	20220921	-47.37	6980	20230824	7.45	13830	-45.77	20230406	6980	7.45	20230824	14250	-47.37	20220921	6980	7.45	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
148	20230901	140620	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7530	-30	5	-0.40	143876020	19140	46.21	7560	7600	7480	9820	5300	7560	7517.03	0.99	0	1833	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	830	11.55	1.43	12	0.17	652.00	5259.00	14250	20220921	-47.16	6980	20230824	7.88	13830	-45.55	20230406	6980	7.88	20230824	14250	-47.16	20220921	6980	7.88	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
149	20230901	130605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-20	5	-0.26	116571540	15501	37.43	7560	7600	7480	9820	5300	7560	7520.26	0.99	0	2342	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	831	11.56	1.43	12	0.14	652.00	5259.00	14250	20220921	-47.09	6980	20230824	8.02	13830	-45.48	20230406	6980	8.02	20230824	14250	-47.09	20220921	6980	8.02	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
150	20230901	120609	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7540	-20	5	-0.26	97975820	13048	31.50	7560	7590	7480	9820	5300	7560	7508.88	0.99	0	3587	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	831	11.56	1.43	12	0.12	652.00	5259.00	14250	20220921	-47.09	6980	20230824	8.02	13830	-45.48	20230406	6980	8.02	20230824	14250	-47.09	20220921	6980	8.02	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
151	20230901	110611	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7560	0	3	0.00	96283370	12823	30.96	7560	7590	7480	9820	5300	7560	7508.65	0.99	0	3581	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	833	11.60	1.44	12	0.12	652.00	5259.00	14250	20220921	-46.95	6980	20230824	8.31	13830	-45.34	20230406	6980	8.31	20230824	14250	-46.95	20220921	6980	8.31	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
152	20230901	100607	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7480	-80	5	-1.06	83505680	11121	26.85	7560	7590	7480	9820	5300	7560	7508.83	0.99	0	3666	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	824	11.47	1.42	12	0.10	652.00	5259.00	14250	20220921	-47.51	6980	20230824	7.16	13830	-45.91	20230406	6980	7.16	20230824	14250	-47.51	20220921	6980	7.16	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N
153	20230901	090557	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7520	-40	5	-0.53	6101980	811	1.96	7560	7560	7510	9820	5300	7560	7524.02	0.99	0	99	8126	7842	7686	7402	7246	7765	7325	57	2260	500	5440	10	1	11019106	829	11.53	1.43	12	0.01	652.00	5259.00	14250	20220921	-47.23	6980	20230824	7.74	13830	-45.63	20230406	6980	7.74	20230824	14250	-47.23	20220921	6980	7.74	20230824	1.76	N	136410	500	56 억		109178	N	N	0	N	00	N