KissMeData/050760/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	160517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	9390761	4693	20.87	1992	2015	1988	2600	1400	2000	2001.01	1.25	0	-431	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.03	-173.00	4179.00	3100	20230217	-35.16	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3100	-35.16	20230217	1885	6.63	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
3	20230927	150521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	5790436	2901	12.90	1992	2010	1988	2600	1400	2000	1996.01	1.25	0	-414	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.32	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3100	-35.32	20230217	1885	6.37	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
4	20230927	140521	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	5445256	2729	12.13	1992	2010	1988	2600	1400	2000	1995.33	1.25	0	-337	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.16	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3100	-35.16	20230217	1885	6.63	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
5	20230927	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	4367594	2189	9.73	1992	2010	1988	2600	1400	2000	1995.25	1.25	0	-317	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.16	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3100	-35.16	20230217	1885	6.63	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
6	20230927	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	3360539	1686	7.50	1992	2000	1988	2600	1400	2000	1993.20	1.25	0	-307	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
7	20230927	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	3350539	1681	7.47	1992	2000	1988	2600	1400	2000	1993.18	1.25	0	-307	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
8	20230927	100514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	2852787	1432	6.37	1992	2000	1988	2600	1400	2000	1992.17	1.25	0	-59	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.52	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3100	-35.52	20230217	1885	6.05	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
9	20230927	090523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	2788818	1400	6.22	1992	1999	1988	2600	1400	2000	1992.01	1.25	0	-28	2016	2007	1996	1987	1976	2012	1992	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.52	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3100	-35.52	20230217	1885	6.05	20230726	2.45	N	050760	500	81 억		204783	N	N	0	N	00	N
10	20230926	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	41258678	20671	77.91	1999	2005	1985	2600	1400	2000	1995.97	1.26	0	-1001	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.13	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
11	20230926	150517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-10	5	-0.50	31844545	15952	60.12	1999	2005	1985	2600	1400	2000	1996.27	1.26	0	-934	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	1	1	16334678	325	-11.50	0.48	12	0.10	-173.00	4179.00	3100	20230217	-35.81	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3100	-35.81	20230217	1885	5.57	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
12	20230926	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-3	5	-0.15	30371427	15213	57.34	1999	2005	1985	2600	1400	2000	1996.41	1.26	0	-783	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.09	-173.00	4179.00	3100	20230217	-35.58	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3100	-35.58	20230217	1885	5.94	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
13	20230926	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	25127102	12590	47.45	1999	2005	1985	2600	1400	2000	1995.80	1.26	0	-665	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.08	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
14	20230926	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1991	-9	5	-0.45	14252631	7152	26.96	1999	2000	1985	2600	1400	2000	1992.82	1.26	0	-655	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	1	1	16334678	325	-11.51	0.48	12	0.04	-173.00	4179.00	3100	20230217	-35.77	1885	20230726	5.62	3100	-35.77	20230217	1885	5.62	20230726	3100	-35.77	20230217	1885	5.62	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
15	20230926	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	0	3	0.00	6291149	3150	11.87	1999	2000	1985	2600	1400	2000	1997.19	1.26	0	-654	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
16	20230926	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	5989309	2999	11.30	1999	1999	1985	2600	1400	2000	1997.10	1.26	0	-629	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.52	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3100	-35.52	20230217	1885	6.05	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
17	20230926	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-5	5	-0.25	1796791	899	3.39	1999	1999	1995	2600	1400	2000	1998.66	1.26	0	-104	2011	2005	1994	1988	1977	2008	1991	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.65	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3100	-35.65	20230217	1885	5.84	20230726	2.47	N	050760	500	81 억		205781	N	N	0	N	00	N
18	20230925	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	2	2	0.10	51886256	26022	174.48	1985	2000	1983	2595	1399	1998	1993.94	1.27	0	-926	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	5	1	16334678	327	-11.56	0.48	12	0.16	-173.00	4179.00	3100	20230217	-35.48	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3100	-35.48	20230217	1885	6.10	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
19	20230925	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-2	5	-0.10	47257408	23707	158.96	1985	2000	1983	2595	1399	1998	1993.39	1.27	0	-926	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	326	-11.54	0.48	12	0.15	-173.00	4179.00	3100	20230217	-35.61	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3100	-35.61	20230217	1885	5.89	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
20	20230925	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	0	3	0.00	37135205	18604	124.74	1985	2000	1983	2595	1399	1998	1996.09	1.27	0	-917	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	326	-11.55	0.48	12	0.11	-173.00	4179.00	3100	20230217	-35.55	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3100	-35.55	20230217	1885	5.99	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
21	20230925	130510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	0	3	0.00	26345709	13201	88.51	1985	2000	1983	2595	1399	1998	1995.74	1.27	0	-761	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	326	-11.55	0.48	12	0.08	-173.00	4179.00	3100	20230217	-35.55	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3100	-35.55	20230217	1885	5.99	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
22	20230925	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-2	5	-0.10	7154051	3598	24.12	1985	1996	1983	2595	1399	1998	1988.34	1.27	0	-578	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3100	20230217	-35.61	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3100	-35.61	20230217	1885	5.89	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
23	20230925	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	-15	5	-0.75	5010993	2522	16.91	1985	1996	1983	2595	1399	1998	1986.91	1.27	0	-524	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	324	-11.46	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.03	1885	20230726	5.20	3100	-36.03	20230217	1885	5.20	20230726	3100	-36.03	20230217	1885	5.20	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
24	20230925	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-6	5	-0.30	1785890	898	6.02	1985	1996	1985	2595	1399	1998	1988.74	1.27	0	-221	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	325	-11.51	0.48	12	0.01	-173.00	4179.00	3100	20230217	-35.74	1885	20230726	5.68	3100	-35.74	20230217	1885	5.68	20230726	3100	-35.74	20230217	1885	5.68	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
25	20230925	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-2	5	-0.10	940979	474	3.18	1985	1996	1985	2595	1399	1998	1985.19	1.27	0	0	2025	2011	1996	1982	1967	2018	1989	82	597	500	1350	1	1	16334678	326	-11.54	0.48	12	0.00	-173.00	4179.00	3100	20230217	-35.61	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3100	-35.61	20230217	1885	5.89	20230726	2.48	N	050760	500	81 억		206707	N	N	0	N	00	N
26	20230922	160527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-12	5	-0.60	29701760	14909	243.45	1990	2010	1981	2610	1410	2010	1992.20	1.27	0	-1182	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.55	0.48	12	0.09	-173.00	4179.00	3110	20220923	-35.76	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3200	-37.56	20220922	1885	5.99	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
27	20230922	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-10	5	-0.50	24993641	12552	204.96	1990	2010	1981	2610	1410	2010	1991.21	1.27	0	-1191	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	5	1	16334678	327	-11.56	0.48	12	0.08	-173.00	4179.00	3110	20220923	-35.69	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3200	-37.50	20220922	1885	6.10	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
28	20230922	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-17	5	-0.85	15375176	7730	126.22	1990	2010	1981	2610	1410	2010	1989.03	1.27	0	-851	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.52	0.48	12	0.05	-173.00	4179.00	3110	20220923	-35.92	1885	20230726	5.73	3100	-35.71	20230217	1885	5.73	20230726	3200	-37.72	20220922	1885	5.73	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
29	20230922	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-16	5	-0.80	14478657	7278	118.84	1990	2010	1981	2610	1410	2010	1989.37	1.27	0	-848	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.04	-173.00	4179.00	3110	20220923	-35.88	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3200	-37.69	20220922	1885	5.78	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
30	20230922	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-15	5	-0.75	14119727	7098	115.90	1990	2010	1981	2610	1410	2010	1989.25	1.27	0	-668	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.04	-173.00	4179.00	3110	20220923	-35.85	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3200	-37.66	20220922	1885	5.84	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
31	20230922	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-14	5	-0.70	8556704	4292	70.08	1990	2010	1983	2610	1410	2010	1993.64	1.27	0	-689	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.03	-173.00	4179.00	3110	20220923	-35.82	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3200	-37.62	20220922	1885	5.89	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
32	20230922	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-13	5	-0.65	4224454	2117	34.57	1990	2010	1987	2610	1410	2010	1995.49	1.27	0	-680	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.01	-173.00	4179.00	3110	20220923	-35.79	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3200	-37.59	20220922	1885	5.94	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
33	20230922	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-13	5	-0.65	1765270	886	14.47	1990	1997	1987	2610	1410	2010	1992.40	1.27	0	-670	2040	2024	2009	1993	1978	2025	1994	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.01	-173.00	4179.00	3110	20220923	-35.79	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3200	-37.59	20220922	1885	5.94	20230726	2.48	N	050760	500	81 억		207889	N	N	0	N	00	N
34	20230921	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	0	3	0.00	11858060	5924	27.19	2010	2025	1994	2610	1410	2010	2001.26	1.28	0	-1328	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.04	-173.00	4179.00	3200	20220922	-37.19	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3330	-39.64	20220921	1885	6.63	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
35	20230921	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-5	5	-0.25	10081720	5040	23.13	2010	2025	1994	2610	1410	2010	2000.34	1.28	0	-1066	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.03	-173.00	4179.00	3200	20220922	-37.34	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3330	-39.79	20220921	1885	6.37	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
36	20230921	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-11	5	-0.55	8186867	4091	18.78	2010	2025	1994	2610	1410	2010	2001.19	1.28	0	-861	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.03	-173.00	4179.00	3200	20220922	-37.53	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3330	-39.97	20220921	1885	6.05	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
37	20230921	130446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-16	5	-0.80	6591530	3292	15.11	2010	2025	1994	2610	1410	2010	2002.29	1.28	0	-694	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.02	-173.00	4179.00	3200	20220922	-37.69	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3330	-40.12	20220921	1885	5.78	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
38	20230921	120442	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-5	5	-0.25	3608408	1798	8.25	2010	2025	1996	2610	1410	2010	2006.90	1.28	0	-484	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.01	-173.00	4179.00	3200	20220922	-37.34	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3330	-39.79	20220921	1885	6.37	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
39	20230921	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-13	5	-0.65	3270548	1629	7.48	2010	2025	1996	2610	1410	2010	2007.70	1.28	0	-429	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.01	-173.00	4179.00	3200	20220922	-37.59	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3330	-40.03	20220921	1885	5.94	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
40	20230921	100446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-14	5	-0.70	2879227	1433	6.58	2010	2025	1996	2610	1410	2010	2009.23	1.28	0	-388	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.01	-173.00	4179.00	3200	20220922	-37.62	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3330	-40.06	20220921	1885	5.89	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
41	20230921	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	0	3	0.00	1144487	570	2.62	2010	2010	1998	2610	1410	2010	2007.87	1.28	0	-106	2036	2022	2006	1992	1976	2015	1985	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.00	-173.00	4179.00	3200	20220922	-37.19	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3330	-39.64	20220921	1885	6.63	20230726	2.49	N	050760	500	81 억		208953	N	N	0	N	00	N
42	20230920	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	5	2	0.25	43557360	21786	140.16	2020	2020	1990	2605	1405	2005	1999.33	1.29	0	-967	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.13	-173.00	4179.00	3330	20220921	-39.64	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3365	-40.27	20220920	1885	6.63	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
43	20230920	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	10	2	0.50	39477225	19756	127.10	2020	2020	1990	2605	1405	2005	1998.24	1.29	0	-987	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	5	1	16334678	329	-11.65	0.48	12	0.12	-173.00	4179.00	3330	20220921	-39.49	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3365	-40.12	20220920	1885	6.90	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
44	20230920	140444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-7	5	-0.35	16918413	8484	54.58	2020	2020	1990	2605	1405	2005	1994.16	1.29	0	-729	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	1	1	16334678	326	-11.55	0.48	12	0.05	-173.00	4179.00	3330	20220921	-40.00	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3365	-40.62	20220920	1885	5.99	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
45	20230920	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-10	5	-0.50	15057458	7551	48.58	2020	2020	1990	2605	1405	2005	1994.10	1.29	0	-619	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	1	1	16334678	326	-11.53	0.48	12	0.05	-173.00	4179.00	3330	20220921	-40.09	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3365	-40.71	20220920	1885	5.84	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
46	20230920	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-8	5	-0.40	14951727	7498	48.24	2020	2020	1990	2605	1405	2005	1994.10	1.29	0	-610	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.05	-173.00	4179.00	3330	20220921	-40.03	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3365	-40.65	20220920	1885	5.94	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
47	20230920	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-9	5	-0.45	5482706	2748	17.68	2020	2020	1990	2605	1405	2005	1995.16	1.29	0	-510	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3330	20220921	-40.06	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3365	-40.68	20220920	1885	5.89	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
48	20230920	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	0	3	0.00	3747878	1879	12.09	2020	2020	1990	2605	1405	2005	1994.61	1.29	0	-275	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.01	-173.00	4179.00	3330	20220921	-39.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3365	-40.42	20220920	1885	6.37	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
49	20230920	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-15	5	-0.75	3035081	1522	9.79	2020	2020	1990	2605	1405	2005	1994.14	1.29	0	-127	2135	2070	2035	1970	1935	2052	1952	82	600	500	1360	1	1	16334678	325	-11.50	0.48	12	0.01	-173.00	4179.00	3330	20220921	-40.24	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3365	-40.86	20220920	1885	5.57	20230726	2.55	N	050760	500	81 억		209920	N	N	0	N	00	N
50	20230919	160440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-35	5	-1.72	31507545	15524	161.52	2100	2100	2000	2650	1430	2040	2029.84	1.29	0	-932	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	328	-11.59	0.48	12	0.10	-173.00	4179.00	3365	20220920	-40.42	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3470	-42.22	20220919	1885	6.37	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
51	20230919	150441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-10	5	-0.49	26799805	13176	137.09	2100	2100	2000	2650	1430	2040	2033.99	1.29	0	-134	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	332	-11.73	0.49	12	0.08	-173.00	4179.00	3365	20220920	-39.67	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3470	-41.50	20220919	1885	7.69	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
52	20230919	140438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	24334750	11956	124.40	2100	2100	2005	2650	1430	2040	2035.36	1.29	0	58	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	330	-11.68	0.48	12	0.07	-173.00	4179.00	3365	20220920	-39.97	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3470	-41.79	20220919	1885	7.16	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
53	20230919	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	23473565	11529	119.96	2100	2100	2005	2650	1430	2040	2036.05	1.29	0	99	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	333	-11.79	0.49	12	0.07	-173.00	4179.00	3365	20220920	-39.38	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3470	-41.21	20220919	1885	8.22	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
54	20230919	120445	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-25	5	-1.23	14849015	7244	75.37	2100	2100	2010	2650	1430	2040	2049.84	1.29	0	-304	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	329	-11.65	0.48	12	0.04	-173.00	4179.00	3365	20220920	-40.12	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3470	-41.93	20220919	1885	6.90	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
55	20230919	110444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	8789680	4240	44.12	2100	2100	2010	2650	1430	2040	2073.04	1.29	0	-302	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	330	-11.68	0.48	12	0.03	-173.00	4179.00	3365	20220920	-39.97	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3470	-41.79	20220919	1885	7.16	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
56	20230919	100440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-10	5	-0.49	7147455	3429	35.68	2100	2100	2010	2650	1430	2040	2084.41	1.29	0	-8	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	332	-11.73	0.49	12	0.02	-173.00	4179.00	3365	20220920	-39.67	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3470	-41.50	20220919	1885	7.69	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
57	20230919	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-30	5	-1.47	7106530	3409	35.47	2100	2100	2010	2650	1430	2040	2084.64	1.29	0	0	2066	2052	2036	2022	2006	2055	2025	82	610	500	1380	5	1	16334678	328	-11.62	0.48	12	0.02	-173.00	4179.00	3365	20220920	-40.27	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3470	-42.07	20220919	1885	6.63	20230726	2.55	N	050760	500	81 억		210852	N	N	0	N	00	N
58	20230918	160441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	19473115	9611	163.23	2040	2050	2020	2650	1430	2040	2026.13	1.29	0	-2536	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	333	-11.79	0.49	12	0.06	-173.00	4179.00	3470	20220919	-41.21	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3470	-41.21	20220919	1885	8.22	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
59	20230918	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	17508955	8646	146.84	2040	2050	2020	2650	1430	2040	2025.09	1.29	0	-2012	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	333	-11.79	0.49	12	0.05	-173.00	4179.00	3470	20220919	-41.21	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3470	-41.21	20220919	1885	8.22	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
60	20230918	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	17496715	8640	146.74	2040	2050	2020	2650	1430	2040	2025.08	1.29	0	-2012	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	333	-11.79	0.49	12	0.05	-173.00	4179.00	3470	20220919	-41.21	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3470	-41.21	20220919	1885	8.22	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
61	20230918	130440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	0	3	0.00	17192895	8491	144.21	2040	2050	2020	2650	1430	2040	2024.84	1.29	0	-1989	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	333	-11.79	0.49	12	0.05	-173.00	4179.00	3470	20220919	-41.21	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3470	-41.21	20220919	1885	8.22	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
62	20230918	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-10	5	-0.49	15253600	7536	127.99	2040	2050	2020	2650	1430	2040	2024.10	1.29	0	-1670	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	332	-11.73	0.49	12	0.05	-173.00	4179.00	3470	20220919	-41.50	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3470	-41.50	20220919	1885	7.69	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
63	20230918	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	6581730	3243	55.08	2040	2050	2020	2650	1430	2040	2029.52	1.29	0	-1670	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	330	-11.68	0.48	12	0.02	-173.00	4179.00	3470	20220919	-41.79	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3470	-41.79	20220919	1885	7.16	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
64	20230918	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-20	5	-0.98	2390165	1173	19.92	2040	2050	2020	2650	1430	2040	2037.65	1.29	0	-113	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	330	-11.68	0.48	12	0.01	-173.00	4179.00	3470	20220919	-41.79	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3470	-41.79	20220919	1885	7.16	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
65	20230918	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	10	2	0.49	2093050	1026	17.43	2040	2050	2040	2650	1430	2040	2040.01	1.29	0	-106	2060	2050	2035	2025	2010	2055	2030	82	610	500	1380	5	1	16334678	335	-11.85	0.49	12	0.01	-173.00	4179.00	3470	20220919	-40.92	1885	20230726	8.75	3100	-33.87	20230217	1885	8.75	20230726	3470	-40.92	20220919	1885	8.75	20230726	2.55	N	050760	500	81 억		211070	N	N	0	N	00	N
66	20230915	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	10	2	0.49	11951670	5887	55.24	2030	2045	2020	2635	1425	2030	2030.18	1.29	0	-215	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	333	-11.79	0.49	12	0.04	-173.00	4179.00	3635	20220916	-43.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
67	20230915	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	10	2	0.49	9436335	4650	43.63	2030	2045	2020	2635	1425	2030	2029.32	1.29	0	-215	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	333	-11.79	0.49	12	0.03	-173.00	4179.00	3635	20220916	-43.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
68	20230915	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	10	2	0.49	9080190	4475	41.99	2030	2045	2020	2635	1425	2030	2029.09	1.29	0	-215	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	333	-11.79	0.49	12	0.03	-173.00	4179.00	3635	20220916	-43.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
69	20230915	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	5	2	0.25	8595595	4237	39.76	2030	2045	2020	2635	1425	2030	2028.70	1.29	0	-216	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	332	-11.76	0.49	12	0.03	-173.00	4179.00	3635	20220916	-44.02	1885	20230726	7.96	3100	-34.35	20230217	1885	7.96	20230726	3840	-47.01	20220915	1885	7.96	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
70	20230915	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	15	2	0.74	7799275	3847	36.10	2030	2045	2020	2635	1425	2030	2027.37	1.29	0	-210	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	334	-11.82	0.49	12	0.02	-173.00	4179.00	3635	20220916	-43.74	1885	20230726	8.49	3100	-34.03	20230217	1885	8.49	20230726	3840	-46.74	20220915	1885	8.49	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
71	20230915	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	4764590	2351	22.06	2030	2040	2020	2635	1425	2030	2026.62	1.29	0	-166	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	331	-11.71	0.48	12	0.01	-173.00	4179.00	3635	20220916	-44.29	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
72	20230915	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-5	5	-0.25	3928305	1937	18.18	2030	2040	2020	2635	1425	2030	2028.04	1.29	0	6	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	331	-11.71	0.48	12	0.01	-173.00	4179.00	3635	20220916	-44.29	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
73	20230915	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	0	3	0.00	2009700	990	9.29	2030	2030	2030	2635	1425	2030	2030.00	1.29	0	8	2053	2041	2028	2016	2003	2047	2022	82	605	500	1380	5	1	16334678	332	-11.73	0.49	12	0.01	-173.00	4179.00	3635	20220916	-44.15	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.55	N	050760	500	81 억		211285	N	N	0	N	00	N
74	20230914	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	21604055	10657	100.60	2015	2040	2015	2630	1420	2025	2027.22	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	332	-11.73	0.49	12	0.07	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
75	20230914	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	10	2	0.49	20394175	10061	94.98	2015	2040	2015	2630	1420	2025	2027.05	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	332	-11.76	0.49	12	0.06	-173.00	4179.00	3840	20220915	-47.01	1885	20230726	7.96	3100	-34.35	20230217	1885	7.96	20230726	3840	-47.01	20220915	1885	7.96	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
76	20230914	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	15860320	7825	73.87	2015	2040	2015	2630	1420	2025	2026.88	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	332	-11.73	0.49	12	0.05	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
77	20230914	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	5	2	0.25	11132385	5496	51.88	2015	2040	2015	2630	1420	2025	2025.54	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	332	-11.73	0.49	12	0.03	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
78	20230914	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	10	2	0.49	4855025	2400	22.66	2015	2040	2015	2630	1420	2025	2022.93	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	332	-11.76	0.49	12	0.01	-173.00	4179.00	3840	20220915	-47.01	1885	20230726	7.96	3100	-34.35	20230217	1885	7.96	20230726	3840	-47.01	20220915	1885	7.96	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
79	20230914	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	15	2	0.74	4706745	2327	21.97	2015	2040	2015	2630	1420	2025	2022.67	1.29	0	-28	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	333	-11.79	0.49	12	0.01	-173.00	4179.00	3840	20220915	-46.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
80	20230914	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	0	3	0.00	2234165	1106	10.44	2015	2025	2015	2630	1420	2025	2020.04	1.29	0	0	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	331	-11.71	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.27	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
81	20230914	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-10	5	-0.49	1053845	523	4.94	2015	2015	2015	2630	1420	2025	2015.00	1.29	0	0	2045	2034	2014	2003	1983	2040	2009	82	605	500	1370	5	1	16334678	329	-11.65	0.48	12	0.00	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.80	N	050760	500	81 억		211313	N	N	0	N	00	N
82	20230913	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	0	3	0.00	21281893	10593	110.17	2025	2025	1994	2630	1420	2025	2009.05	1.30	0	-1875	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	331	-11.71	0.48	12	0.06	-173.00	4179.00	3840	20220915	-47.27	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
83	20230913	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-10	5	-0.49	15136413	7558	78.61	2025	2025	1994	2630	1420	2025	2002.70	1.30	0	-922	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	329	-11.65	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
84	20230913	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-20	5	-0.99	10813364	5404	56.20	2025	2025	1994	2630	1420	2025	2000.99	1.30	0	-518	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	328	-11.59	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
85	20230913	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-20	5	-0.99	10767269	5381	55.96	2025	2025	1994	2630	1420	2025	2000.98	1.30	0	-518	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	328	-11.59	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
86	20230913	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-30	5	-1.48	7543952	3766	39.17	2025	2025	1995	2630	1420	2025	2003.17	1.30	0	-245	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	1	1	16334678	326	-11.53	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.05	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3840	-48.05	20220915	1885	5.84	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
87	20230913	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-20	5	-0.99	5327562	2656	27.62	2025	2025	1996	2630	1420	2025	2005.86	1.30	0	-214	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	328	-11.59	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
88	20230913	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-15	5	-0.74	3717305	1851	19.25	2025	2025	2000	2630	1420	2025	2008.27	1.30	0	0	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	328	-11.62	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
89	20230913	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-5	5	-0.25	362470	179	1.86	2025	2025	2020	2630	1420	2025	2024.97	1.30	0	0	2045	2035	2025	2015	2005	2040	2020	82	605	500	1370	5	1	16334678	330	-11.68	0.48	12	0.00	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.83	N	050760	500	81 억		212235	N	N	0	N	00	N
90	20230912	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	10	2	0.50	18906770	9363	44.83	2015	2035	2015	2615	1415	2015	2019.31	1.31	0	-1063	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	331	-11.71	0.48	12	0.06	-173.00	4179.00	3840	20220915	-47.27	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
91	20230912	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	16556830	8202	39.27	2015	2035	2015	2615	1415	2015	2018.63	1.31	0	-1059	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
92	20230912	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	16221510	8036	38.48	2015	2035	2015	2615	1415	2015	2018.61	1.31	0	-1059	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
93	20230912	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	6366120	3145	15.06	2015	2035	2015	2615	1415	2015	2024.20	1.31	0	-131	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
94	20230912	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	6170390	3048	14.59	2015	2035	2015	2615	1415	2015	2024.41	1.31	0	-131	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
95	20230912	110424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	5	2	0.25	4674120	2307	11.05	2015	2035	2015	2615	1415	2015	2026.06	1.31	0	-131	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	330	-11.68	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
96	20230912	100422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	4208530	2076	9.94	2015	2035	2015	2615	1415	2015	2027.23	1.31	0	-131	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
97	20230912	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	20	2	0.99	3083820	1518	7.27	2015	2035	2015	2615	1415	2015	2031.50	1.31	0	-112	2103	2058	2025	1980	1947	2081	2003	82	600	500	1370	5	1	16334678	332	-11.76	0.49	12	0.01	-173.00	4179.00	3840	20220915	-47.01	1885	20230726	7.96	3100	-34.35	20230217	1885	7.96	20230726	3840	-47.01	20220915	1885	7.96	20230726	2.81	N	050760	500	81 억		213298	N	N	0	N	00	N
98	20230911	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	15	2	0.75	41997100	20886	113.32	2000	2070	1992	2600	1400	2000	2010.78	1.31	0	-1842	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	5	1	16334678	329	-11.65	0.48	12	0.13	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
99	20230911	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	5	2	0.25	41183345	20482	111.13	2000	2070	1992	2600	1400	2000	2010.71	1.31	0	-1842	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	5	1	16334678	328	-11.59	0.48	12	0.13	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
100	20230911	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	37956925	18876	102.41	2000	2070	1992	2600	1400	2000	2010.86	1.31	0	-1842	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	5	1	16334678	328	-11.62	0.48	12	0.12	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
101	20230911	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	15	2	0.75	34626660	17220	93.43	2000	2070	1992	2600	1400	2000	2010.84	1.31	0	-1842	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	5	1	16334678	329	-11.65	0.48	12	0.11	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
102	20230911	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	20	2	1.00	34199330	17008	92.28	2000	2070	1992	2600	1400	2000	2010.78	1.31	0	-1842	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	5	1	16334678	330	-11.68	0.48	12	0.10	-173.00	4179.00	3840	20220915	-47.40	1885	20230726	7.16	3100	-34.84	20230217	1885	7.16	20230726	3840	-47.40	20220915	1885	7.16	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
103	20230911	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	11141957	5581	30.28	2000	2000	1992	2600	1400	2000	1996.41	1.31	0	-1479	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
104	20230911	100416	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-1	5	-0.05	10716161	5368	29.12	2000	2000	1992	2600	1400	2000	1996.30	1.31	0	-1478	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	1	1	16334678	327	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.94	1885	20230726	6.05	3100	-35.52	20230217	1885	6.05	20230726	3840	-47.94	20220915	1885	6.05	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
105	20230911	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-8	5	-0.40	4543250	2272	12.33	2000	2000	1992	2600	1400	2000	1999.67	1.31	0	-17	2013	2006	1998	1991	1983	2010	1995	82	600	500	1360	1	1	16334678	325	-11.51	0.48	12	0.01	-173.00	4179.00	3840	20220915	-48.12	1885	20230726	5.68	3100	-35.74	20230217	1885	5.68	20230726	3840	-48.12	20220915	1885	5.68	20230726	2.82	N	050760	500	81 억		213824	N	N	0	N	00	N
106	20230908	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	36551779	18326	372.63	1995	2005	1990	2615	1415	2015	1994.53	1.32	0	-1250	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.11	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
107	20230908	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	30673779	15387	312.87	1995	2005	1990	2615	1415	2015	1993.49	1.32	0	-1245	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.09	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
108	20230908	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	28150135	14123	287.17	1995	2005	1990	2615	1415	2015	1993.21	1.32	0	-1032	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.09	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
109	20230908	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	27444253	13769	279.97	1995	2005	1990	2615	1415	2015	1993.19	1.32	0	-808	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.08	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
110	20230908	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	27160788	13627	277.08	1995	2005	1990	2615	1415	2015	1993.16	1.32	0	-697	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.08	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
111	20230908	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	22427612	11259	228.93	1995	2005	1990	2615	1415	2015	1991.97	1.32	0	-636	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.07	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
112	20230908	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-25	5	-1.24	18632870	9353	190.18	1995	2005	1990	2615	1415	2015	1992.18	1.32	0	-443	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	325	-11.50	0.48	12	0.06	-173.00	4179.00	3840	20220915	-48.18	1885	20230726	5.57	3100	-35.81	20230217	1885	5.57	20230726	3840	-48.18	20220915	1885	5.57	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
113	20230908	090428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	4095563	2054	41.76	1995	1995	1992	2615	1415	2015	1993.94	1.32	0	-413	2029	2022	2008	2001	1987	2025	2004	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.01	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		214926	N	N	0	N	00	N
114	20230907	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	9828246	4902	84.69	1997	2015	1994	2615	1415	2015	2004.95	1.32	0	-772	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
115	20230907	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	6177066	3090	53.39	1997	2015	1994	2615	1415	2015	1999.05	1.32	0	-772	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
116	20230907	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	6177066	3090	53.39	1997	2015	1994	2615	1415	2015	1999.05	1.32	0	-772	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
117	20230907	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	6135066	3069	53.02	1997	2015	1994	2615	1415	2015	1999.04	1.32	0	-751	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
118	20230907	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-19	5	-0.94	5669326	2836	49.00	1997	2015	1994	2615	1415	2015	1999.06	1.32	0	-603	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.02	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3840	-48.02	20220915	1885	5.89	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
119	20230907	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-20	5	-0.99	2632686	1314	22.70	1997	2015	1994	2615	1415	2015	2003.57	1.32	0	-515	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.01	-173.00	4179.00	3840	20220915	-48.05	1885	20230726	5.84	3100	-35.65	20230217	1885	5.84	20230726	3840	-48.05	20220915	1885	5.84	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
120	20230907	100420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	2590791	1293	22.34	1997	2015	1994	2615	1415	2015	2003.71	1.32	0	-515	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	5	1	16334678	328	-11.62	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
121	20230907	090425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-21	5	-1.04	1029946	516	8.91	1997	1997	1994	2615	1415	2015	1996.02	1.32	0	-496	2030	2022	2007	1999	1984	2026	2003	82	600	500	1370	1	1	16334678	326	-11.53	0.48	12	0.00	-173.00	4179.00	3840	20220915	-48.07	1885	20230726	5.78	3100	-35.68	20230217	1885	5.78	20230726	3840	-48.07	20220915	1885	5.78	20230726	2.82	N	050760	500	81 억		215698	N	N	0	N	00	N
122	20230906	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	11581089	5775	70.32	2015	2015	1992	2615	1415	2015	2005.38	1.33	0	-936	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.04	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
123	20230906	150418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-15	5	-0.74	7144054	3570	43.47	2015	2015	1992	2615	1415	2015	2001.14	1.33	0	-906	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	327	-11.56	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.92	1885	20230726	6.10	3100	-35.48	20230217	1885	6.10	20230726	3840	-47.92	20220915	1885	6.10	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
124	20230906	140421	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-19	5	-0.94	6656653	3326	40.50	2015	2015	1992	2615	1415	2015	2001.40	1.33	0	-663	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	1	1	16334678	326	-11.54	0.48	12	0.02	-173.00	4179.00	3840	20220915	-48.02	1885	20230726	5.89	3100	-35.61	20230217	1885	5.89	20230726	3840	-48.02	20220915	1885	5.89	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
125	20230906	130418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-10	5	-0.50	5626192	2810	34.22	2015	2015	1992	2615	1415	2015	2002.20	1.33	0	-432	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	328	-11.59	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
126	20230906	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-10	5	-0.50	5530199	2762	33.63	2015	2015	1992	2615	1415	2015	2002.24	1.33	0	-431	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	328	-11.59	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
127	20230906	110423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-17	5	-0.84	5204546	2599	31.65	2015	2015	1992	2615	1415	2015	2002.52	1.33	0	-373	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	1	1	16334678	326	-11.55	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
128	20230906	100411	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-10	5	-0.50	4172222	2082	25.35	2015	2015	1992	2615	1415	2015	2003.95	1.33	0	-371	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	5	1	16334678	328	-11.59	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
129	20230906	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-18	5	-0.89	1961784	974	11.86	2015	2015	1996	2615	1415	2015	2014.15	1.33	0	-59	2031	2022	2006	1997	1981	2027	2002	82	600	500	1370	1	1	16334678	326	-11.54	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.99	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3840	-47.99	20220915	1885	5.94	20230726	2.80	N	050760	500	81 억		216634	N	N	0	N	00	N
130	20230905	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	16488062	8212	50.92	2015	2015	1990	2615	1415	2015	2007.80	1.33	0	-1040	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.05	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
131	20230905	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-17	5	-0.84	10443262	5212	32.32	2015	2015	1990	2615	1415	2015	2003.70	1.33	0	-974	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	1	1	16334678	326	-11.55	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.97	1885	20230726	5.99	3100	-35.55	20230217	1885	5.99	20230726	3840	-47.97	20220915	1885	5.99	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
132	20230905	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	1997	-18	5	-0.89	9158213	4569	28.33	2015	2015	1990	2615	1415	2015	2004.42	1.33	0	-974	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	1	1	16334678	326	-11.54	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.99	1885	20230726	5.94	3100	-35.58	20230217	1885	5.94	20230726	3840	-47.99	20220915	1885	5.94	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
133	20230905	130405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	8605667	4293	26.62	2015	2015	1990	2615	1415	2015	2004.58	1.33	0	-974	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
134	20230905	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	8605667	4293	26.62	2015	2015	1990	2615	1415	2015	2004.58	1.33	0	-974	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
135	20230905	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-5	5	-0.25	8563427	4272	26.49	2015	2015	1990	2615	1415	2015	2004.55	1.33	0	-974	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	328	-11.62	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.66	1885	20230726	6.63	3100	-35.16	20230217	1885	6.63	20230726	3840	-47.66	20220915	1885	6.63	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
136	20230905	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	0	3	0.00	7078037	3533	21.91	2015	2015	1990	2615	1415	2015	2003.41	1.33	0	-845	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	329	-11.65	0.48	12	0.02	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
137	20230905	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-10	5	-0.50	3279165	1630	10.11	2015	2015	2005	2615	1415	2015	2011.76	1.33	0	-101	2071	2042	2026	1997	1981	2035	1990	82	600	500	1370	5	1	16334678	328	-11.59	0.48	12	0.01	-173.00	4179.00	3840	20220915	-47.79	1885	20230726	6.37	3100	-35.32	20230217	1885	6.37	20230726	3840	-47.79	20220915	1885	6.37	20230726	2.79	N	050760	500	81 억		217674	N	N	0	N	00	N
138	20230904	160410	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-40	5	-1.95	32560070	16116	156.15	2035	2055	2010	2670	1440	2055	2020.36	1.34	0	-2106	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	329	-11.65	0.48	12	0.10	-173.00	4179.00	3840	20220915	-47.53	1885	20230726	6.90	3100	-35.00	20230217	1885	6.90	20230726	3840	-47.53	20220915	1885	6.90	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
139	20230904	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	25563110	12640	122.47	2035	2055	2010	2670	1440	2055	2022.40	1.34	0	-2147	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	332	-11.73	0.49	12	0.08	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
140	20230904	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-30	5	-1.46	11384885	5606	54.32	2035	2055	2020	2670	1440	2055	2030.84	1.34	0	-1214	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	331	-11.71	0.48	12	0.03	-173.00	4179.00	3840	20220915	-47.27	1885	20230726	7.43	3100	-34.68	20230217	1885	7.43	20230726	3840	-47.27	20220915	1885	7.43	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
141	20230904	130409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	10145030	4995	48.40	2035	2055	2020	2670	1440	2055	2031.04	1.34	0	-628	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	332	-11.73	0.49	12	0.03	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
142	20230904	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	7441880	3660	35.46	2035	2055	2020	2670	1440	2055	2033.30	1.34	0	-249	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	332	-11.73	0.49	12	0.02	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
143	20230904	110356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	7405395	3642	35.29	2035	2055	2020	2670	1440	2055	2033.33	1.34	0	-238	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	332	-11.73	0.49	12	0.02	-173.00	4179.00	3840	20220915	-47.14	1885	20230726	7.69	3100	-34.52	20230217	1885	7.69	20230726	3840	-47.14	20220915	1885	7.69	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
144	20230904	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-15	5	-0.73	7336315	3608	34.96	2035	2055	2020	2670	1440	2055	2033.35	1.34	0	-228	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	333	-11.79	0.49	12	0.02	-173.00	4179.00	3840	20220915	-46.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
145	20230904	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	0	3	0.00	2482770	1216	11.78	2035	2055	2035	2670	1440	2055	2041.75	1.34	0	-246	2095	2075	2055	2035	2015	2065	2025	82	615	500	1390	5	1	16334678	336	-11.88	0.49	12	0.01	-173.00	4179.00	3840	20220915	-46.48	1885	20230726	9.02	3100	-33.71	20230217	1885	9.02	20230726	3840	-46.48	20220915	1885	9.02	20230726	2.76	N	050760	500	81 억		218150	N	N	0	N	00	N
146	20230901	160358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-20	5	-0.96	21075885	10321	73.74	2075	2075	2035	2695	1455	2075	2042.04	1.34	0	-1212	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	336	-11.88	0.49	12	0.06	-173.00	4179.00	3840	20220915	-46.48	1885	20230726	9.02	3100	-33.71	20230217	1885	9.02	20230726	3840	-46.48	20220915	1885	9.02	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
147	20230901	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	2045	-30	5	-1.45	19902250	9747	69.64	2075	2075	2035	2695	1455	2075	2041.88	1.34	0	-796	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	334	-11.82	0.49	12	0.06	-173.00	4179.00	3840	20220915	-46.74	1885	20230726	8.49	3100	-34.03	20230217	1885	8.49	20230726	3840	-46.74	20220915	1885	8.49	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
148	20230901	140403	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-25	5	-1.20	18672780	9143	65.33	2075	2075	2035	2695	1455	2075	2042.30	1.34	0	-763	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	335	-11.85	0.49	12	0.06	-173.00	4179.00	3840	20220915	-46.61	1885	20230726	8.75	3100	-33.87	20230217	1885	8.75	20230726	3840	-46.61	20220915	1885	8.75	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
149	20230901	130356	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-35	5	-1.69	7214290	3523	25.17	2075	2075	2035	2695	1455	2075	2047.77	1.34	0	-652	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	333	-11.79	0.49	12	0.02	-173.00	4179.00	3840	20220915	-46.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
150	20230901	120358	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-25	5	-1.20	5784695	2822	20.16	2075	2075	2035	2695	1455	2075	2049.86	1.34	0	-550	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	335	-11.85	0.49	12	0.02	-173.00	4179.00	3840	20220915	-46.61	1885	20230726	8.75	3100	-33.87	20230217	1885	8.75	20230726	3840	-46.61	20220915	1885	8.75	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
151	20230901	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	-35	5	-1.69	4434435	2160	15.43	2075	2075	2040	2695	1455	2075	2052.98	1.34	0	-452	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	333	-11.79	0.49	12	0.01	-173.00	4179.00	3840	20220915	-46.88	1885	20230726	8.22	3100	-34.19	20230217	1885	8.22	20230726	3840	-46.88	20220915	1885	8.22	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
152	20230901	100357	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-20	5	-0.96	1802565	871	6.22	2075	2075	2050	2695	1455	2075	2069.54	1.34	0	-186	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	336	-11.88	0.49	12	0.01	-173.00	4179.00	3840	20220915	-46.48	1885	20230726	9.02	3100	-33.71	20230217	1885	9.02	20230726	3840	-46.48	20220915	1885	9.02	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N
153	20230901	090353	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-15	5	-0.72	1431480	690	4.93	2075	2075	2060	2695	1455	2075	2074.61	1.34	0	-6	2108	2091	2073	2056	2038	2082	2047	82	620	500	1410	5	1	16334678	336	-11.91	0.49	12	0.00	-173.00	4179.00	3840	20220915	-46.35	1885	20230726	9.28	3100	-33.55	20230217	1885	9.28	20230726	3840	-46.35	20220915	1885	9.28	20230726	2.71	N	050760	500	81 억		219359	N	N	0	N	00	N