KissMeData/092070/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	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	17220	320	2	1.89	888463490	52594	64.88	16530	17220	16530	21950	11830	16900	16892.87	3.45	0	-4958	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1993	34.51	1.32	12	0.45	499.00	13033.00	28850	20230809	-40.31	11400	20220930	51.05	28850	-40.31	20230809	12400	38.87	20230103	28850	-40.31	20230809	11400	51.05	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
3	20230927	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	240	2	1.42	841372730	49855	61.50	16530	17190	16530	21950	11830	16900	16876.40	3.45	0	-4630	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1983	34.35	1.32	12	0.43	499.00	13033.00	28850	20230809	-40.59	11400	20220930	50.35	28850	-40.59	20230809	12400	38.23	20230103	28850	-40.59	20230809	11400	50.35	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
4	20230927	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	130	2	0.77	751955430	44627	55.05	16530	17190	16530	21950	11830	16900	16849.79	3.45	0	-5032	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1971	34.13	1.31	12	0.39	499.00	13033.00	28850	20230809	-40.97	11400	20220930	49.39	28850	-40.97	20230809	12400	37.34	20230103	28850	-40.97	20230809	11400	49.39	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
5	20230927	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	20	2	0.12	647239490	38452	47.43	16530	17190	16530	21950	11830	16900	16832.40	3.45	0	-2861	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1958	33.91	1.30	12	0.33	499.00	13033.00	28850	20230809	-41.35	11400	20220930	48.42	28850	-41.35	20230809	12400	36.45	20230103	28850	-41.35	20230809	11400	48.42	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
6	20230927	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-200	5	-1.18	533769780	31675	39.07	16530	17190	16530	21950	11830	16900	16851.45	3.45	0	-4736	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1933	33.47	1.28	12	0.27	499.00	13033.00	28850	20230809	-42.11	11400	20220930	46.49	28850	-42.11	20230809	12400	34.68	20230103	28850	-42.11	20230809	11400	46.49	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
7	20230927	110715	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	-90	5	-0.53	427501520	25328	31.24	16530	17190	16530	21950	11830	16900	16878.61	3.45	0	-2319	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1945	33.69	1.29	12	0.22	499.00	13033.00	28850	20230809	-41.73	11400	20220930	47.46	28850	-41.73	20230809	12400	35.56	20230103	28850	-41.73	20230809	11400	47.46	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
8	20230927	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	17000	100	2	0.59	265498940	15735	19.41	16530	17190	16530	21950	11830	16900	16873.15	3.45	0	915	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1967	34.07	1.30	12	0.14	499.00	13033.00	28850	20230809	-41.07	11400	20220930	49.12	28850	-41.07	20230809	12400	37.10	20230103	28850	-41.07	20230809	11400	49.12	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
9	20230927	090722	57	100.00	KOSDAQ		화학	N	N	N	N		N	16760	-140	5	-0.83	62209600	3745	4.62	16530	16770	16530	21950	11830	16900	16611.38	3.45	0	861	17766	17332	17066	16632	16366	17200	16500	58	5050	500	12500	10	1	11571858	1939	33.59	1.29	12	0.03	499.00	13033.00	28850	20230809	-41.91	11400	20220930	47.02	28850	-41.91	20230809	12400	35.16	20230103	28850	-41.91	20230809	11400	47.02	20220930	4.90	N	092070	500	57 억		399233	N	N	0	N	00	N
10	20230926	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	-400	5	-2.31	1379744550	80759	220.48	17300	17500	16800	22450	12110	17300	17085.87	3.33	0	13980	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1956	33.87	1.30	12	0.70	499.00	13033.00	28850	20230809	-41.42	11400	20220930	48.25	28850	-41.42	20230809	12400	36.29	20230103	28850	-41.42	20230809	11400	48.25	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
11	20230926	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	17010	-290	5	-1.68	1249643910	73073	199.50	17300	17500	16800	22450	12110	17300	17101.30	3.33	0	13017	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1968	34.09	1.31	12	0.63	499.00	13033.00	28850	20230809	-41.04	11400	20220930	49.21	28850	-41.04	20230809	12400	37.18	20230103	28850	-41.04	20230809	11400	49.21	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
12	20230926	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	16920	-380	5	-2.20	1116894300	65253	178.15	17300	17500	16800	22450	12110	17300	17116.36	3.33	0	8700	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1958	33.91	1.30	12	0.56	499.00	13033.00	28850	20230809	-41.35	11400	20220930	48.42	28850	-41.35	20230809	12400	36.45	20230103	28850	-41.35	20230809	11400	48.42	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
13	20230926	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	-370	5	-2.14	961918980	56083	153.12	17300	17500	16800	22450	12110	17300	17151.70	3.33	0	5980	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1959	33.93	1.30	12	0.48	499.00	13033.00	28850	20230809	-41.32	11400	20220930	48.51	28850	-41.32	20230809	12400	36.53	20230103	28850	-41.32	20230809	11400	48.51	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
14	20230926	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-230	5	-1.33	804062320	46783	127.72	17300	17500	16970	22450	12110	17300	17187.05	3.33	0	6731	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1975	34.21	1.31	12	0.40	499.00	13033.00	28850	20230809	-40.83	11400	20220930	49.74	28850	-40.83	20230809	12400	37.66	20230103	28850	-40.83	20230809	11400	49.74	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
15	20230926	110709	57	100.00	KOSDAQ		화학	N	N	N	N		N	17160	-140	5	-0.81	655258970	38048	103.88	17300	17500	16990	22450	12110	17300	17221.90	3.33	0	6442	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1986	34.39	1.32	12	0.33	499.00	13033.00	28850	20230809	-40.52	11400	20220930	50.53	28850	-40.52	20230809	12400	38.39	20230103	28850	-40.52	20230809	11400	50.53	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
16	20230926	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-100	5	-0.58	528012240	30663	83.71	17300	17500	16990	22450	12110	17300	17219.84	3.33	0	9701	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	1990	34.47	1.32	12	0.26	499.00	13033.00	28850	20230809	-40.38	11400	20220930	50.88	28850	-40.38	20230809	12400	38.71	20230103	28850	-40.38	20230809	11400	50.88	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
17	20230926	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	160	2	0.92	22385150	1284	3.51	17300	17500	17300	22450	12110	17300	17434.23	3.33	0	-402	17840	17570	17420	17150	17000	17705	17285	58	5150	500	12800	10	1	11571858	2020	34.99	1.34	12	0.01	499.00	13033.00	28850	20230809	-39.48	11400	20220930	53.16	28850	-39.48	20230809	12400	40.81	20230103	28850	-39.48	20230809	11400	53.16	20220930	4.97	N	092070	500	57 억		385341	N	N	0	N	00	N
18	20230925	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	-180	5	-1.03	628276100	36125	49.25	17270	17690	17270	22700	12240	17480	17391.73	3.29	0	4613	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2002	34.67	1.33	12	0.31	499.00	13033.00	28850	20230809	-40.03	11400	20220930	51.75	28850	-40.03	20230809	12400	39.52	20230103	28850	-40.03	20230809	11400	51.75	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
19	20230925	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	-110	5	-0.63	568326830	32662	44.53	17270	17690	17270	22700	12240	17480	17400.25	3.29	0	3744	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2010	34.81	1.33	12	0.28	499.00	13033.00	28850	20230809	-39.79	11400	20220930	52.37	28850	-39.79	20230809	12400	40.08	20230103	28850	-39.79	20230809	11400	52.37	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
20	20230925	140658	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	-50	5	-0.29	463481740	26626	36.30	17270	17690	17270	22700	12240	17480	17407.11	3.29	0	2496	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2017	34.93	1.34	12	0.23	499.00	13033.00	28850	20230809	-39.58	11400	20220930	52.89	28850	-39.58	20230809	12400	40.56	20230103	28850	-39.58	20230809	11400	52.89	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
21	20230925	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	-10	5	-0.06	414725380	23828	32.49	17270	17690	17270	22700	12240	17480	17404.96	3.29	0	2046	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2022	35.01	1.34	12	0.21	499.00	13033.00	28850	20230809	-39.45	11400	20220930	53.25	28850	-39.45	20230809	12400	40.89	20230103	28850	-39.45	20230809	11400	53.25	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
22	20230925	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-60	5	-0.34	312517540	17971	24.50	17270	17690	17270	22700	12240	17480	17390.10	3.29	0	-174	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2016	34.91	1.34	12	0.16	499.00	13033.00	28850	20230809	-39.62	11400	20220930	52.81	28850	-39.62	20230809	12400	40.48	20230103	28850	-39.62	20230809	11400	52.81	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
23	20230925	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	17350	-130	5	-0.74	243810250	14006	19.10	17270	17690	17270	22700	12240	17480	17407.56	3.29	0	-16	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2008	34.77	1.33	12	0.12	499.00	13033.00	28850	20230809	-39.86	11400	20220930	52.19	28850	-39.86	20230809	12400	39.92	20230103	28850	-39.86	20230809	11400	52.19	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
24	20230925	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	-120	5	-0.69	183410150	10521	14.34	17270	17690	17270	22700	12240	17480	17432.77	3.29	0	1088	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2009	34.79	1.33	12	0.09	499.00	13033.00	28850	20230809	-39.83	11400	20220930	52.28	28850	-39.83	20230809	12400	40.00	20230103	28850	-39.83	20230809	11400	52.28	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
25	20230925	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	17420	-60	5	-0.34	28215620	1632	2.22	17270	17690	17270	22700	12240	17480	17288.98	3.29	0	-69	18186	17832	17546	17192	16906	18010	17370	58	5220	500	12930	10	1	11571858	2016	34.91	1.34	12	0.01	499.00	13033.00	28850	20230809	-39.62	11400	20220930	52.81	28850	-39.62	20230809	12400	40.48	20230103	28850	-39.62	20230809	11400	52.81	20220930	5.17	N	092070	500	57 억		380776	N	N	0	N	00	N
26	20230922	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	-50	5	-0.29	1285556690	73310	49.26	17260	17900	17260	22750	12280	17530	17536.68	3.17	0	14190	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2023	35.03	1.34	12	0.63	499.00	13033.00	28850	20230809	-39.41	11400	20220930	53.33	28850	-39.41	20230809	12400	40.97	20230103	28850	-39.41	20230809	11400	53.33	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
27	20230922	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	17480	-50	5	-0.29	1161938840	66220	44.49	17260	17900	17260	22750	12280	17530	17546.65	3.17	0	11134	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2023	35.03	1.34	12	0.57	499.00	13033.00	28850	20230809	-39.41	11400	20220930	53.33	28850	-39.41	20230809	12400	40.97	20230103	28850	-39.41	20230809	11400	53.33	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
28	20230922	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	70	2	0.40	1062569200	60541	40.68	17260	17900	17260	22750	12280	17530	17551.23	3.17	0	9968	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2037	35.27	1.35	12	0.52	499.00	13033.00	28850	20230809	-38.99	11400	20220930	54.39	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	11400	54.39	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
29	20230922	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	70	2	0.40	785755300	44773	30.08	17260	17900	17260	22750	12280	17530	17549.76	3.17	0	6137	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2037	35.27	1.35	12	0.39	499.00	13033.00	28850	20230809	-38.99	11400	20220930	54.39	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	11400	54.39	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
30	20230922	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	10	2	0.06	635240720	36210	24.33	17260	17900	17260	22750	12280	17530	17543.24	3.17	0	7513	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2030	35.15	1.35	12	0.31	499.00	13033.00	28850	20230809	-39.20	11400	20220930	53.86	28850	-39.20	20230809	12400	41.45	20230103	28850	-39.20	20230809	11400	53.86	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
31	20230922	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	17750	220	2	1.25	510411140	29118	19.56	17260	17900	17260	22750	12280	17530	17529.06	3.17	0	7008	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2054	35.57	1.36	12	0.25	499.00	13033.00	28850	20230809	-38.47	11400	20220930	55.70	28850	-38.47	20230809	12400	43.15	20230103	28850	-38.47	20230809	11400	55.70	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
32	20230922	100636	57	100.00	KOSDAQ		화학	N	N	N	N		N	17500	-30	5	-0.17	354056500	20242	13.60	17260	17900	17260	22750	12280	17530	17491.18	3.17	0	6142	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2025	35.07	1.34	12	0.17	499.00	13033.00	28850	20230809	-39.34	11400	20220930	53.51	28850	-39.34	20230809	12400	41.13	20230103	28850	-39.34	20230809	11400	53.51	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
33	20230922	090632	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-80	5	-0.46	143454320	8247	5.54	17260	17900	17260	22750	12280	17530	17394.73	3.17	0	1163	18583	18056	17773	17246	16963	17915	17105	58	5220	500	12970	10	1	11571858	2019	34.97	1.34	12	0.07	499.00	13033.00	28850	20230809	-39.51	11400	20220930	53.07	28850	-39.51	20230809	12400	40.73	20230103	28850	-39.51	20230809	11400	53.07	20220930	5.18	N	092070	500	57 억		366478	N	N	0	N	00	N
34	20230921	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	-850	5	-4.62	2591883380	146230	476.65	18250	18300	17490	23850	12870	18380	17725.21	2.79	0	44298	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2029	35.13	1.35	12	1.26	499.00	13033.00	28850	20230809	-39.24	11400	20220930	53.77	28850	-39.24	20230809	12400	41.37	20230103	28850	-39.24	20230809	11400	53.77	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
35	20230921	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	17590	-790	5	-4.30	2506527890	141387	460.86	18250	18300	17490	23850	12870	18380	17728.14	2.79	0	44207	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2035	35.25	1.35	12	1.22	499.00	13033.00	28850	20230809	-39.03	11400	20220930	54.30	28850	-39.03	20230809	12400	41.85	20230103	28850	-39.03	20230809	11400	54.30	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
36	20230921	140636	57	100.00	KOSDAQ		화학	N	N	N	N		N	17780	-600	5	-3.26	2064397480	116193	378.74	18250	18300	17490	23850	12870	18380	17766.97	2.79	0	29780	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2057	35.63	1.36	12	1.00	499.00	13033.00	28850	20230809	-38.37	11400	20220930	55.96	28850	-38.37	20230809	12400	43.39	20230103	28850	-38.37	20230809	11400	55.96	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
37	20230921	130628	57	100.00	KOSDAQ		화학	N	N	N	N		N	17600	-780	5	-4.24	1579598440	88615	288.85	18250	18300	17560	23850	12870	18380	17825.41	2.79	0	13774	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2037	35.27	1.35	12	0.77	499.00	13033.00	28850	20230809	-38.99	11400	20220930	54.39	28850	-38.99	20230809	12400	41.94	20230103	28850	-38.99	20230809	11400	54.39	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
38	20230921	120623	57	100.00	KOSDAQ		화학	N	N	N	N		N	17660	-720	5	-3.92	1349293200	75561	246.30	18250	18300	17580	23850	12870	18380	17857.01	2.79	0	6892	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2044	35.39	1.36	12	0.65	499.00	13033.00	28850	20230809	-38.79	11400	20220930	54.91	28850	-38.79	20230809	12400	42.42	20230103	28850	-38.79	20230809	11400	54.91	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
39	20230921	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	17840	-540	5	-2.94	969998010	54113	176.38	18250	18300	17800	23850	12870	18380	17925.42	2.79	0	2623	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2064	35.75	1.37	12	0.47	499.00	13033.00	28850	20230809	-38.16	11400	20220930	56.49	28850	-38.16	20230809	12400	43.87	20230103	28850	-38.16	20230809	11400	56.49	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
40	20230921	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	17920	-460	5	-2.50	486031110	26979	87.94	18250	18300	17810	23850	12870	18380	18015.16	2.79	0	-2714	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2074	35.91	1.37	12	0.23	499.00	13033.00	28850	20230809	-37.89	11400	20220930	57.19	28850	-37.89	20230809	12400	44.52	20230103	28850	-37.89	20230809	11400	57.19	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
41	20230921	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18180	-200	5	-1.09	41344750	2274	7.41	18250	18290	18130	23850	12870	18380	18181.51	2.79	0	978	18886	18632	18316	18062	17746	18475	17905	58	5470	500	13600	10	1	11571858	2104	36.43	1.39	12	0.02	499.00	13033.00	28850	20230809	-36.98	11400	20220930	59.47	28850	-36.98	20230809	12400	46.61	20230103	28850	-36.98	20230809	11400	59.47	20220930	5.12	N	092070	500	57 억		322296	N	N	0	N	00	N
42	20230920	160635	57	100.00	KOSDAQ		화학	N	N	N	N		N	18380	-40	5	-0.22	561225730	30671	38.16	18420	18570	18000	23900	12900	18420	18297.33	2.78	0	-219	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2127	36.83	1.41	12	0.27	499.00	13033.00	28850	20230809	-36.29	11400	20220930	61.23	28850	-36.29	20230809	12400	48.23	20230103	28850	-36.29	20230809	11400	61.23	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
43	20230920	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-30	5	-0.16	537743190	29393	36.57	18420	18570	18000	23900	12900	18420	18294.94	2.78	0	-186	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2128	36.85	1.41	12	0.25	499.00	13033.00	28850	20230809	-36.26	11400	20220930	61.32	28850	-36.26	20230809	12400	48.31	20230103	28850	-36.26	20230809	11400	61.32	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
44	20230920	140627	57	100.00	KOSDAQ		화학	N	N	N	N		N	18310	-110	5	-0.60	490434810	26815	33.36	18420	18570	18000	23900	12900	18420	18289.57	2.78	0	-1139	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2119	36.69	1.40	12	0.23	499.00	13033.00	28850	20230809	-36.53	11400	20220930	60.61	28850	-36.53	20230809	12400	47.66	20230103	28850	-36.53	20230809	11400	60.61	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
45	20230920	130622	57	100.00	KOSDAQ		화학	N	N	N	N		N	18240	-180	5	-0.98	428104250	23398	29.11	18420	18570	18000	23900	12900	18420	18296.62	2.78	0	-3101	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2111	36.55	1.40	12	0.20	499.00	13033.00	28850	20230809	-36.78	11400	20220930	60.00	28850	-36.78	20230809	12400	47.10	20230103	28850	-36.78	20230809	11400	60.00	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
46	20230920	120621	57	100.00	KOSDAQ		화학	N	N	N	N		N	18280	-140	5	-0.76	370921100	20271	25.22	18420	18570	18000	23900	12900	18420	18298.12	2.78	0	-2902	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2115	36.63	1.40	12	0.18	499.00	13033.00	28850	20230809	-36.64	11400	20220930	60.35	28850	-36.64	20230809	12400	47.42	20230103	28850	-36.64	20230809	11400	60.35	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
47	20230920	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	18130	-290	5	-1.57	337550430	18436	22.94	18420	18570	18000	23900	12900	18420	18309.31	2.78	0	-3337	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2098	36.33	1.39	12	0.16	499.00	13033.00	28850	20230809	-37.16	11400	20220930	59.04	28850	-37.16	20230809	12400	46.21	20230103	28850	-37.16	20230809	11400	59.04	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
48	20230920	100614	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	20	2	0.11	166424410	9041	11.25	18420	18570	18260	23900	12900	18420	18407.74	2.78	0	-2720	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2134	36.95	1.41	12	0.08	499.00	13033.00	28850	20230809	-36.08	11400	20220930	61.75	28850	-36.08	20230809	12400	48.71	20230103	28850	-36.08	20230809	11400	61.75	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
49	20230920	090623	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	10	2	0.05	34543810	1873	2.33	18420	18570	18420	23900	12900	18420	18443.04	2.78	0	451	19000	18710	18550	18260	18100	18630	18180	58	5480	500	13630	10	1	11571858	2133	36.93	1.41	12	0.02	499.00	13033.00	28850	20230809	-36.12	11400	20220930	61.67	28850	-36.12	20230809	12400	48.63	20230103	28850	-36.12	20230809	11400	61.67	20220930	5.22	N	092070	500	57 억		321840	N	N	0	N	00	N
50	20230919	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	18420	30	2	0.16	1492831570	80352	91.01	18610	18840	18390	23900	12880	18390	18578.79	2.93	0	-14029	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2132	36.91	1.41	12	0.69	499.00	13033.00	28850	20230809	-36.15	11400	20220930	61.58	28850	-36.15	20230809	12400	48.55	20230103	28850	-36.15	20230809	11400	61.58	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
51	20230919	150620	57	100.00	KOSDAQ		화학	N	N	N	N		N	18430	40	2	0.22	1193005120	64131	72.64	18610	18840	18390	23900	12880	18390	18602.63	2.93	0	-5868	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2133	36.93	1.41	12	0.55	499.00	13033.00	28850	20230809	-36.12	11400	20220930	61.67	28850	-36.12	20230809	12400	48.63	20230103	28850	-36.12	20230809	11400	61.67	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
52	20230919	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18440	50	2	0.27	1088414880	58465	66.22	18610	18840	18390	23900	12880	18390	18616.52	2.93	0	-5510	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2134	36.95	1.41	12	0.51	499.00	13033.00	28850	20230809	-36.08	11400	20220930	61.75	28850	-36.08	20230809	12400	48.71	20230103	28850	-36.08	20230809	11400	61.75	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
53	20230919	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	18580	190	2	1.03	961842180	51617	58.46	18610	18840	18410	23900	12880	18390	18634.21	2.93	0	-3735	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2150	37.23	1.43	12	0.45	499.00	13033.00	28850	20230809	-35.60	11400	20220930	62.98	28850	-35.60	20230809	12400	49.84	20230103	28850	-35.60	20230809	11400	62.98	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
54	20230919	120624	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	250	2	1.36	882373640	47347	53.63	18610	18840	18410	23900	12880	18390	18636.32	2.93	0	-2651	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2157	37.35	1.43	12	0.41	499.00	13033.00	28850	20230809	-35.39	11400	20220930	63.51	28850	-35.39	20230809	12400	50.32	20230103	28850	-35.39	20230809	11400	63.51	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
55	20230919	110625	57	100.00	KOSDAQ		화학	N	N	N	N		N	18660	270	2	1.47	802279640	43039	48.75	18610	18840	18410	23900	12880	18390	18640.76	2.93	0	-1185	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2159	37.39	1.43	12	0.37	499.00	13033.00	28850	20230809	-35.32	11400	20220930	63.68	28850	-35.32	20230809	12400	50.48	20230103	28850	-35.32	20230809	11400	63.68	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
56	20230919	100621	57	100.00	KOSDAQ		화학	N	N	N	N		N	18560	170	2	0.92	495471660	26517	30.03	18610	18840	18410	23900	12880	18390	18685.06	2.93	0	-6448	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2148	37.19	1.42	12	0.23	499.00	13033.00	28850	20230809	-35.67	11400	20220930	62.81	28850	-35.67	20230809	12400	49.68	20230103	28850	-35.67	20230809	11400	62.81	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
57	20230919	090617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18540	150	2	0.82	20525040	1108	1.25	18610	18610	18410	23900	12880	18390	18524.40	2.93	0	-342	19203	18796	18593	18186	17983	18695	18085	58	5510	500	13600	10	1	11571858	2145	37.15	1.42	12	0.01	499.00	13033.00	28850	20230809	-35.74	11400	20220930	62.63	28850	-35.74	20230809	12400	49.52	20230103	28850	-35.74	20230809	11400	62.63	20220930	5.19	N	092070	500	57 억		338689	N	N	0	N	00	N
58	20230918	160621	57	100.00	KOSDAQ		화학	N	N	N	N		N	18390	-670	5	-3.52	1624111270	87505	109.72	18790	19000	18390	24750	13350	19060	18560.35	2.89	0	4054	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2128	36.85	1.41	12	0.76	499.00	13033.00	28850	20230809	-36.26	11400	20220930	61.32	28850	-36.26	20230809	12400	48.31	20230103	28850	-36.26	20230809	11400	61.32	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
59	20230918	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	18450	-610	5	-3.20	1519289190	81820	102.59	18790	19000	18390	24750	13350	19060	18568.68	2.89	0	3555	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2135	36.97	1.42	12	0.71	499.00	13033.00	28850	20230809	-36.05	11400	20220930	61.84	28850	-36.05	20230809	12400	48.79	20230103	28850	-36.05	20230809	11400	61.84	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
60	20230918	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	18570	-490	5	-2.57	1299938000	69917	87.67	18790	19000	18390	24750	13350	19060	18592.59	2.89	0	368	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2149	37.21	1.42	12	0.60	499.00	13033.00	28850	20230809	-35.63	11400	20220930	62.89	28850	-35.63	20230809	12400	49.76	20230103	28850	-35.63	20230809	11400	62.89	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
61	20230918	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-560	5	-2.94	824742450	44203	55.43	18790	19000	18460	24750	13350	19060	18658.07	2.89	0	-6630	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2141	37.07	1.42	12	0.38	499.00	13033.00	28850	20230809	-35.88	11400	20220930	62.28	28850	-35.88	20230809	12400	49.19	20230103	28850	-35.88	20230809	11400	62.28	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
62	20230918	120620	57	100.00	KOSDAQ		화학	N	N	N	N		N	18620	-440	5	-2.31	594082650	31776	39.84	18790	19000	18600	24750	13350	19060	18695.95	2.89	0	-5223	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2155	37.31	1.43	12	0.27	499.00	13033.00	28850	20230809	-35.46	11400	20220930	63.33	28850	-35.46	20230809	12400	50.16	20230103	28850	-35.46	20230809	11400	63.33	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
63	20230918	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	18640	-420	5	-2.20	507103000	27106	33.99	18790	19000	18600	24750	13350	19060	18708.15	2.89	0	-3644	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2157	37.35	1.43	12	0.23	499.00	13033.00	28850	20230809	-35.39	11400	20220930	63.51	28850	-35.39	20230809	12400	50.32	20230103	28850	-35.39	20230809	11400	63.51	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
64	20230918	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	18740	-320	5	-1.68	389843900	20826	26.11	18790	19000	18600	24750	13350	19060	18719.10	2.89	0	-2660	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2169	37.56	1.44	12	0.18	499.00	13033.00	28850	20230809	-35.04	11400	20220930	64.39	28850	-35.04	20230809	12400	51.13	20230103	28850	-35.04	20230809	11400	64.39	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
65	20230918	090610	57	100.00	KOSDAQ		화학	N	N	N	N		N	18800	-260	5	-1.36	80366290	4281	5.37	18790	18800	18690	24750	13350	19060	18772.78	2.89	0	-609	19740	19400	19090	18750	18440	19570	18920	58	5690	500	14100	10	1	11571858	2176	37.68	1.44	12	0.04	499.00	13033.00	28850	20230809	-34.84	11400	20220930	64.91	28850	-34.84	20230809	12400	51.61	20230103	28850	-34.84	20230809	11400	64.91	20220930	5.26	N	092070	500	57 억		334880	N	N	0	N	00	N
66	20230915	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	50	2	0.26	1523947930	79535	90.55	19050	19430	18780	24700	13310	19010	19160.74	3.06	0	-17016	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2206	38.20	1.46	12	0.69	499.00	13033.00	28850	20230809	-33.93	11400	20220930	67.19	28850	-33.93	20230809	12400	53.71	20230103	28850	-33.93	20230809	11400	67.19	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
67	20230915	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	120	2	0.63	1470524930	76736	87.36	19050	19430	18780	24700	13310	19010	19163.43	3.06	0	-16519	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2214	38.34	1.47	12	0.66	499.00	13033.00	28850	20230809	-33.69	11400	20220930	67.81	28850	-33.69	20230809	12400	54.27	20230103	28850	-33.69	20230809	11400	67.81	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
68	20230915	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	19160	150	2	0.79	1297345190	67686	77.06	19050	19430	18780	24700	13310	19010	19167.11	3.06	0	-13817	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2217	38.40	1.47	12	0.58	499.00	13033.00	28850	20230809	-33.59	11400	20220930	68.07	28850	-33.59	20230809	12400	54.52	20230103	28850	-33.59	20230809	11400	68.07	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
69	20230915	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	290	2	1.53	1114221180	58162	66.22	19050	19430	18780	24700	13310	19010	19157.20	3.06	0	-9057	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2233	38.68	1.48	12	0.50	499.00	13033.00	28850	20230809	-33.10	11400	20220930	69.30	28850	-33.10	20230809	12400	55.65	20230103	28850	-33.10	20230809	11400	69.30	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
70	20230915	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	290	2	1.53	857550860	44872	51.08	19050	19430	18780	24700	13310	19010	19111.05	3.06	0	-7148	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2233	38.68	1.48	12	0.39	499.00	13033.00	28850	20230809	-33.10	11400	20220930	69.30	28850	-33.10	20230809	12400	55.65	20230103	28850	-33.10	20230809	11400	69.30	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
71	20230915	110620	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	160	2	0.84	571775420	30052	34.21	19050	19280	18780	24700	13310	19010	19026.20	3.06	0	-4703	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2218	38.42	1.47	12	0.26	499.00	13033.00	28850	20230809	-33.55	11400	20220930	68.16	28850	-33.55	20230809	12400	54.60	20230103	28850	-33.55	20230809	11400	68.16	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
72	20230915	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	19080	70	2	0.37	395196010	20803	23.68	19050	19280	18780	24700	13310	19010	18997.07	3.06	0	-555	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2208	38.24	1.46	12	0.18	499.00	13033.00	28850	20230809	-33.86	11400	20220930	67.37	28850	-33.86	20230809	12400	53.87	20230103	28850	-33.86	20230809	11400	67.37	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
73	20230915	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	18960	-50	5	-0.26	77514630	4092	4.66	19050	19050	18850	24700	13310	19010	18942.97	3.06	0	-1866	19503	19256	18953	18706	18403	19380	18830	58	5690	500	14060	10	1	11571858	2194	38.00	1.45	12	0.04	499.00	13033.00	28850	20230809	-34.28	11400	20220930	66.32	28850	-34.28	20230809	12400	52.90	20230103	28850	-34.28	20230809	11400	66.32	20220930	5.32	N	092070	500	57 억		353935	N	N	0	N	00	N
74	20230914	160616	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	510	2	2.76	1657494710	87542	82.11	18690	19200	18650	24050	12950	18500	18933.71	3.19	0	-21946	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2200	38.10	1.46	12	0.76	499.00	13033.00	28850	20230809	-34.11	11400	20220930	66.75	28850	-34.11	20230809	12400	53.31	20230103	28850	-34.11	20230809	11400	66.75	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
75	20230914	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	19030	530	2	2.86	1528302670	80752	75.74	18690	19200	18650	24050	12950	18500	18925.88	3.19	0	-20133	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2202	38.14	1.46	12	0.70	499.00	13033.00	28850	20230809	-34.04	11400	20220930	66.93	28850	-34.04	20230809	12400	53.47	20230103	28850	-34.04	20230809	11400	66.93	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
76	20230914	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	630	2	3.41	1249079140	66123	62.02	18690	19130	18650	24050	12950	18500	18890.24	3.19	0	-10174	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2214	38.34	1.47	12	0.57	499.00	13033.00	28850	20230809	-33.69	11400	20220930	67.81	28850	-33.69	20230809	12400	54.27	20230103	28850	-33.69	20230809	11400	67.81	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
77	20230914	130558	57	100.00	KOSDAQ		화학	N	N	N	N		N	18890	390	2	2.11	1044975690	55383	51.95	18690	19070	18650	24050	12950	18500	18868.17	3.19	0	-5774	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2186	37.86	1.45	12	0.48	499.00	13033.00	28850	20230809	-34.52	11400	20220930	65.70	28850	-34.52	20230809	12400	52.34	20230103	28850	-34.52	20230809	11400	65.70	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
78	20230914	120608	57	100.00	KOSDAQ		화학	N	N	N	N		N	19010	510	2	2.76	919160700	48737	45.71	18690	19070	18650	24050	12950	18500	18859.61	3.19	0	-3005	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2200	38.10	1.46	12	0.42	499.00	13033.00	28850	20230809	-34.11	11400	20220930	66.75	28850	-34.11	20230809	12400	53.31	20230103	28850	-34.11	20230809	11400	66.75	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
79	20230914	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	18900	400	2	2.16	725955330	38575	36.18	18690	18980	18650	24050	12950	18500	18819.32	3.19	0	672	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2187	37.88	1.45	12	0.33	499.00	13033.00	28850	20230809	-34.49	11400	20220930	65.79	28850	-34.49	20230809	12400	52.42	20230103	28850	-34.49	20230809	11400	65.79	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
80	20230914	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	18920	420	2	2.27	552859610	29386	27.56	18690	18980	18650	24050	12950	18500	18813.71	3.19	0	5492	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2189	37.92	1.45	12	0.25	499.00	13033.00	28850	20230809	-34.42	11400	20220930	65.96	28850	-34.42	20230809	12400	52.58	20230103	28850	-34.42	20230809	11400	65.96	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
81	20230914	090611	57	100.00	KOSDAQ		화학	N	N	N	N		N	18650	150	2	0.81	179862610	9618	9.02	18690	18870	18650	24050	12950	18500	18700.62	3.19	0	-1006	19700	19100	18800	18200	17900	18950	18050	58	5550	500	13690	10	1	11571858	2158	37.37	1.43	12	0.08	499.00	13033.00	28850	20230809	-35.36	11400	20220930	63.60	28850	-35.36	20230809	12400	50.40	20230103	28850	-35.36	20230809	11400	63.60	20220930	5.25	N	092070	500	57 억		368568	N	N	0	N	00	N
82	20230913	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	18500	-630	5	-3.29	1986258590	105870	71.33	19070	19400	18500	24850	13400	19130	18762.08	3.06	0	15332	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2141	37.07	1.42	12	0.91	499.00	13033.00	28850	20230809	-35.88	11400	20220930	62.28	28850	-35.88	20230809	12400	49.19	20230103	28850	-35.88	20230809	11400	62.28	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
83	20230913	150607	57	100.00	KOSDAQ		화학	N	N	N	N		N	18630	-500	5	-2.61	1583928940	84150	56.70	19070	19400	18580	24850	13400	19130	18822.68	3.06	0	11084	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2156	37.33	1.43	12	0.73	499.00	13033.00	28850	20230809	-35.42	11400	20220930	63.42	28850	-35.42	20230809	12400	50.24	20230103	28850	-35.42	20230809	11400	63.42	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
84	20230913	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	18780	-350	5	-1.83	1269812040	67341	45.37	19070	19400	18600	24850	13400	19130	18856.45	3.06	0	8277	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2173	37.64	1.44	12	0.58	499.00	13033.00	28850	20230809	-34.90	11400	20220930	64.74	28850	-34.90	20230809	12400	51.45	20230103	28850	-34.90	20230809	11400	64.74	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
85	20230913	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	18700	-430	5	-2.25	1120186540	59384	40.01	19070	19400	18600	24850	13400	19130	18863.44	3.06	0	3094	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2164	37.47	1.43	12	0.51	499.00	13033.00	28850	20230809	-35.18	11400	20220930	64.04	28850	-35.18	20230809	12400	50.81	20230103	28850	-35.18	20230809	11400	64.04	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
86	20230913	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	18760	-370	5	-1.93	966286800	51144	34.46	19070	19400	18600	24850	13400	19130	18893.45	3.06	0	2918	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2171	37.60	1.44	12	0.44	499.00	13033.00	28850	20230809	-34.97	11400	20220930	64.56	28850	-34.97	20230809	12400	51.29	20230103	28850	-34.97	20230809	11400	64.56	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
87	20230913	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	18750	-380	5	-1.99	838201960	44301	29.85	19070	19400	18600	24850	13400	19130	18920.61	3.06	0	1005	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2170	37.58	1.44	12	0.38	499.00	13033.00	28850	20230809	-35.01	11400	20220930	64.47	28850	-35.01	20230809	12400	51.21	20230103	28850	-35.01	20230809	11400	64.47	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
88	20230913	100559	57	100.00	KOSDAQ		화학	N	N	N	N		N	18950	-180	5	-0.94	330323000	17251	11.62	19070	19400	18950	24850	13400	19130	19148.05	3.06	0	-3762	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2193	37.98	1.45	12	0.15	499.00	13033.00	28850	20230809	-34.32	11400	20220930	66.23	28850	-34.32	20230809	12400	52.82	20230103	28850	-34.32	20230809	11400	66.23	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
89	20230913	090557	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	180	2	0.94	23972730	1251	0.84	19070	19310	19070	24850	13400	19130	19162.85	3.06	0	317	20083	19606	19303	18826	18523	19455	18675	58	5720	500	14150	10	1	11571858	2235	38.70	1.48	12	0.01	499.00	13033.00	28850	20230809	-33.07	11400	20220930	69.39	28850	-33.07	20230809	12400	55.73	20230103	28850	-33.07	20230809	11400	69.39	20220930	5.56	N	092070	500	57 억		353620	N	N	0	N	00	N
90	20230912	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	-460	5	-2.35	2832232150	147627	58.11	19590	19780	19000	25450	13720	19590	19185.07	2.64	0	34037	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2214	38.34	1.47	12	1.28	499.00	13033.00	28850	20230809	-33.69	11400	20220930	67.81	28850	-33.69	20230809	12400	54.27	20230103	28850	-33.69	20230809	11400	67.81	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
91	20230912	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	-460	5	-2.35	2721292620	141829	55.83	19590	19780	19000	25450	13720	19590	19187.14	2.64	0	34179	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2214	38.34	1.47	12	1.23	499.00	13033.00	28850	20230809	-33.69	11400	20220930	67.81	28850	-33.69	20230809	12400	54.27	20230103	28850	-33.69	20230809	11400	67.81	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
92	20230912	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-410	5	-2.09	2416108120	125912	49.56	19590	19780	19000	25450	13720	19590	19188.86	2.64	0	28582	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2219	38.44	1.47	12	1.09	499.00	13033.00	28850	20230809	-33.52	11400	20220930	68.25	28850	-33.52	20230809	12400	54.68	20230103	28850	-33.52	20230809	11400	68.25	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
93	20230912	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-480	5	-2.45	2013812900	104964	41.32	19590	19780	19000	25450	13720	19590	19185.75	2.64	0	25033	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2211	38.30	1.47	12	0.91	499.00	13033.00	28850	20230809	-33.76	11400	20220930	67.63	28850	-33.76	20230809	12400	54.11	20230103	28850	-33.76	20230809	11400	67.63	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
94	20230912	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-500	5	-2.55	1462731110	76113	29.96	19590	19780	19000	25450	13720	19590	19217.89	2.64	0	11390	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2209	38.26	1.46	12	0.66	499.00	13033.00	28850	20230809	-33.83	11400	20220930	67.46	28850	-33.83	20230809	12400	53.95	20230103	28850	-33.83	20230809	11400	67.46	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
95	20230912	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	-520	5	-2.65	1016052670	52720	20.75	19590	19780	19000	25450	13720	19590	19272.62	2.64	0	283	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2207	38.22	1.46	12	0.46	499.00	13033.00	28850	20230809	-33.90	11400	20220930	67.28	28850	-33.90	20230809	12400	53.79	20230103	28850	-33.90	20230809	11400	67.28	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
96	20230912	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	19230	-360	5	-1.84	436858650	22421	8.83	19590	19780	19230	25450	13720	19590	19484.35	2.64	0	-6422	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2225	38.54	1.48	12	0.19	499.00	13033.00	28850	20230809	-33.34	11400	20220930	68.68	28850	-33.34	20230809	12400	55.08	20230103	28850	-33.34	20230809	11400	68.68	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
97	20230912	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	110	2	0.56	91816810	4668	1.84	19590	19780	19580	25450	13720	19590	19669.41	2.64	0	-2715	20556	20072	19666	19182	18776	19870	18980	58	5860	500	14490	10	1	11571858	2280	39.48	1.51	12	0.04	499.00	13033.00	28850	20230809	-31.72	11400	20220930	72.81	28850	-31.72	20230809	12400	58.87	20230103	28850	-31.72	20230809	11400	72.81	20220930	5.40	N	092070	500	57 억		305061	N	N	0	N	00	N
98	20230911	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	-510	5	-2.54	4954394760	253494	130.90	20100	20150	19260	26100	14100	20100	19544.39	2.18	0	36638	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2267	39.26	1.50	12	2.19	499.00	13033.00	28850	20230809	-32.10	11400	20220930	71.84	28850	-32.10	20230809	12400	57.98	20230103	28850	-32.10	20230809	11400	71.84	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
99	20230911	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	19450	-650	5	-3.23	4731623540	242048	124.98	20100	20150	19260	26100	14100	20100	19548.28	2.18	0	35302	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2251	38.98	1.49	12	2.09	499.00	13033.00	28850	20230809	-32.58	11400	20220930	70.61	28850	-32.58	20230809	12400	56.85	20230103	28850	-32.58	20230809	11400	70.61	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
100	20230911	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	19440	-660	5	-3.28	4275902790	218537	112.84	20100	20150	19260	26100	14100	20100	19566.03	2.18	0	32598	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2250	38.96	1.49	12	1.89	499.00	13033.00	28850	20230809	-32.62	11400	20220930	70.53	28850	-32.62	20230809	12400	56.77	20230103	28850	-32.62	20230809	11400	70.53	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
101	20230911	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	-700	5	-3.48	3410735300	173816	89.75	20100	20150	19380	26100	14100	20100	19622.67	2.18	0	19767	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2245	38.88	1.49	12	1.50	499.00	13033.00	28850	20230809	-32.76	11400	20220930	70.18	28850	-32.76	20230809	12400	56.45	20230103	28850	-32.76	20230809	11400	70.18	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
102	20230911	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	19530	-570	5	-2.84	2860957140	145547	75.16	20100	20150	19380	26100	14100	20100	19656.58	2.18	0	18125	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2260	39.14	1.50	12	1.26	499.00	13033.00	28850	20230809	-32.31	11400	20220930	71.32	28850	-32.31	20230809	12400	57.50	20230103	28850	-32.31	20230809	11400	71.32	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
103	20230911	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-380	5	-1.89	2261160990	114981	59.37	20100	20150	19380	26100	14100	20100	19665.51	2.18	0	17717	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2282	39.52	1.51	12	0.99	499.00	13033.00	28850	20230809	-31.65	11400	20220930	72.98	28850	-31.65	20230809	12400	59.03	20230103	28850	-31.65	20230809	11400	72.98	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
104	20230911	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	19600	-500	5	-2.49	1158243380	58657	30.29	20100	20150	19580	26100	14100	20100	19746.02	2.18	0	3892	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2268	39.28	1.50	12	0.51	499.00	13033.00	28850	20230809	-32.06	11400	20220930	71.93	28850	-32.06	20230809	12400	58.06	20230103	28850	-32.06	20230809	11400	71.93	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
105	20230911	090542	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-300	5	-1.49	186242800	9334	4.82	20100	20150	19760	26100	14100	20100	19953.11	2.18	0	-4128	21306	20702	20346	19742	19386	20525	19565	58	6000	500	14870	10	1	11571858	2291	39.68	1.52	12	0.08	499.00	13033.00	28850	20230809	-31.37	11400	20220930	73.68	28850	-31.37	20230809	12400	59.68	20230103	28850	-31.37	20230809	11400	73.68	20220930	5.37	N	092070	500	57 억		252607	N	N	0	N	00	N
106	20230908	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-700	5	-3.37	3887715870	192432	151.73	20700	20950	19990	27000	14600	20800	20203.14	2.12	0	6948	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2326	40.28	1.54	12	1.66	499.00	13033.00	28850	20230809	-30.33	11400	20220930	76.32	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	11400	76.32	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
107	20230908	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-650	5	-3.12	3583255370	177313	139.81	20700	20950	19990	27000	14600	20800	20208.63	2.12	0	959	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2332	40.38	1.55	12	1.53	499.00	13033.00	28850	20230809	-30.16	11400	20220930	76.75	28850	-30.16	20230809	12400	62.50	20230103	28850	-30.16	20230809	11400	76.75	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
108	20230908	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-800	5	-3.85	2938196540	145163	114.46	20700	20950	19990	27000	14600	20800	20240.65	2.12	0	-8331	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2314	40.08	1.53	12	1.25	499.00	13033.00	28850	20230809	-30.68	11400	20220930	75.44	28850	-30.68	20230809	12400	61.29	20230103	28850	-30.68	20230809	11400	75.44	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
109	20230908	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-650	5	-3.12	2401016570	118351	93.32	20700	20950	19990	27000	14600	20800	20287.23	2.12	0	-12988	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2332	40.38	1.55	12	1.02	499.00	13033.00	28850	20230809	-30.16	11400	20220930	76.75	28850	-30.16	20230809	12400	62.50	20230103	28850	-30.16	20230809	11400	76.75	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
110	20230908	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-550	5	-2.64	2006998270	98860	77.95	20700	20950	19990	27000	14600	20800	20301.39	2.12	0	-3178	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2343	40.58	1.55	12	0.85	499.00	13033.00	28850	20230809	-29.81	11400	20220930	77.63	28850	-29.81	20230809	12400	63.31	20230103	28850	-29.81	20230809	11400	77.63	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
111	20230908	110558	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-700	5	-3.37	1621363250	79682	62.83	20700	20950	20000	27000	14600	20800	20347.90	2.12	0	-6016	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2326	40.28	1.54	12	0.69	499.00	13033.00	28850	20230809	-30.33	11400	20220930	76.32	28850	-30.33	20230809	12400	62.10	20230103	28850	-30.33	20230809	11400	76.32	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
112	20230908	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	569796550	27578	21.74	20700	20950	20350	27000	14600	20800	20661.25	2.12	0	-12577	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2384	41.28	1.58	12	0.24	499.00	13033.00	28850	20230809	-28.60	11400	20220930	80.70	28850	-28.60	20230809	12400	66.13	20230103	28850	-28.60	20230809	11400	80.70	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
113	20230908	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-300	5	-1.44	81262150	3965	3.13	20700	20700	20350	27000	14600	20800	20494.48	2.12	0	-1803	21333	21066	20633	20366	19933	21200	20500	58	6200	500	15390	50	1	11571858	2372	41.08	1.57	12	0.03	499.00	13033.00	28850	20230809	-28.94	11400	20220930	79.82	28850	-28.94	20230809	12400	65.32	20230103	28850	-28.94	20230809	11400	79.82	20220930	5.64	N	092070	500	57 억		245668	N	N	0	N	00	N
114	20230907	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	100	2	0.48	2592247550	126261	46.25	20500	20900	20200	26900	14500	20700	20530.86	2.03	0	14130	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2407	41.68	1.60	12	1.09	499.00	13033.00	28850	20230809	-27.90	11400	20220930	82.46	28850	-27.90	20230809	12400	67.74	20230103	28850	-27.90	20230809	11400	82.46	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
115	20230907	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-50	5	-0.24	2401765200	117076	42.88	20500	20900	20200	26900	14500	20700	20514.58	2.03	0	17272	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2390	41.38	1.58	12	1.01	499.00	13033.00	28850	20230809	-28.42	11400	20220930	81.14	28850	-28.42	20230809	12400	66.53	20230103	28850	-28.42	20230809	11400	81.14	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
116	20230907	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-50	5	-0.24	2029980850	98934	36.24	20500	20900	20200	26900	14500	20700	20518.53	2.03	0	11972	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2390	41.38	1.58	12	0.85	499.00	13033.00	28850	20230809	-28.42	11400	20220930	81.14	28850	-28.42	20230809	12400	66.53	20230103	28850	-28.42	20230809	11400	81.14	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
117	20230907	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	100	2	0.48	1707875500	83387	30.54	20500	20900	20200	26900	14500	20700	20481.31	2.03	0	14526	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2407	41.68	1.60	12	0.72	499.00	13033.00	28850	20230809	-27.90	11400	20220930	82.46	28850	-27.90	20230809	12400	67.74	20230103	28850	-27.90	20230809	11400	82.46	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
118	20230907	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-150	5	-0.72	1427681600	69802	25.57	20500	20900	20200	26900	14500	20700	20453.30	2.03	0	12535	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2378	41.18	1.58	12	0.60	499.00	13033.00	28850	20230809	-28.77	11400	20220930	80.26	28850	-28.77	20230809	12400	65.73	20230103	28850	-28.77	20230809	11400	80.26	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
119	20230907	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-400	5	-1.93	1221134250	59652	21.85	20500	20900	20200	26900	14500	20700	20470.96	2.03	0	9988	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2349	40.68	1.56	12	0.52	499.00	13033.00	28850	20230809	-29.64	11400	20220930	78.07	28850	-29.64	20230809	12400	63.71	20230103	28850	-29.64	20230809	11400	78.07	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
120	20230907	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-250	5	-1.21	785465050	38208	14.00	20500	20900	20350	26900	14500	20700	20557.60	2.03	0	4457	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2366	40.98	1.57	12	0.33	499.00	13033.00	28850	20230809	-29.12	11400	20220930	79.39	28850	-29.12	20230809	12400	64.92	20230103	28850	-29.12	20230809	11400	79.39	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
121	20230907	090558	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	117249400	5710	2.09	20500	20650	20450	26900	14500	20700	20533.99	2.03	0	1048	22333	21516	21083	20266	19833	21300	20050	58	6200	500	15310	50	1	11571858	2384	41.28	1.58	12	0.05	499.00	13033.00	28850	20230809	-28.60	11400	20220930	80.70	28850	-28.60	20230809	12400	66.13	20230103	28850	-28.60	20230809	11400	80.70	20220930	5.60	N	092070	500	57 억		234817	N	N	0	N	00	N
122	20230906	160548	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-1150	5	-5.26	5742076350	272684	202.06	21800	21900	20650	28400	15300	21850	21057.29	1.87	0	18628	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2395	41.48	1.59	12	2.36	499.00	13033.00	28850	20230809	-28.25	11400	20220930	81.58	28850	-28.25	20230809	12400	66.94	20230103	28850	-28.25	20230809	11400	81.58	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
123	20230906	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1100	5	-5.03	5566853700	264223	195.79	21800	21900	20650	28400	15300	21850	21068.18	1.87	0	19486	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2401	41.58	1.59	12	2.28	499.00	13033.00	28850	20230809	-28.08	11400	20220930	82.02	28850	-28.08	20230809	12400	67.34	20230103	28850	-28.08	20230809	11400	82.02	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
124	20230906	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-1100	5	-5.03	5061884950	239830	177.72	21800	21900	20650	28400	15300	21850	21105.52	1.87	0	23620	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2401	41.58	1.59	12	2.07	499.00	13033.00	28850	20230809	-28.08	11400	20220930	82.02	28850	-28.08	20230809	12400	67.34	20230103	28850	-28.08	20230809	11400	82.02	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
125	20230906	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-1150	5	-5.26	4641091800	219522	162.67	21800	21900	20650	28400	15300	21850	21141.16	1.87	0	28079	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2395	41.48	1.59	12	1.90	499.00	13033.00	28850	20230809	-28.25	11400	20220930	81.58	28850	-28.25	20230809	12400	66.94	20230103	28850	-28.25	20230809	11400	81.58	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
126	20230906	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-900	5	-4.12	3721184250	175220	129.84	21800	21900	20750	28400	15300	21850	21236.51	1.87	0	31096	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2424	41.98	1.61	12	1.51	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
127	20230906	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-900	5	-4.12	3455151000	162549	120.45	21800	21900	20750	28400	15300	21850	21255.33	1.87	0	34767	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2424	41.98	1.61	12	1.40	499.00	13033.00	28850	20230809	-27.38	11400	20220930	83.77	28850	-27.38	20230809	12400	68.95	20230103	28850	-27.38	20230809	11400	83.77	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
128	20230906	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-200	5	-0.92	1128612650	52377	38.81	21800	21900	21300	28400	15300	21850	21546.71	1.87	0	2051	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2505	43.39	1.66	12	0.45	499.00	13033.00	28850	20230809	-24.96	11400	20220930	89.91	28850	-24.96	20230809	12400	74.60	20230103	28850	-24.96	20230809	11400	89.91	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
129	20230906	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	50	2	0.23	111523550	5133	3.80	21800	21900	21600	28400	15300	21850	21721.78	1.87	0	108	22950	22400	22100	21550	21250	22250	21400	58	6550	500	16160	50	1	11571858	2534	43.89	1.68	12	0.04	499.00	13033.00	28850	20230809	-24.09	11400	20220930	92.11	28850	-24.09	20230809	12400	76.61	20230103	28850	-24.09	20230809	11400	92.11	20220930	5.53	N	092070	500	57 억		216476	N	N	0	N	00	N
130	20230905	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-500	5	-2.24	2973958750	134343	58.40	22350	22650	21800	29050	15650	22350	22139.20	1.90	0	-3266	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2528	43.79	1.68	12	1.16	499.00	13033.00	28850	20230809	-24.26	11400	20220930	91.67	28850	-24.26	20230809	12400	76.21	20230103	28850	-24.26	20230809	11400	91.67	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
131	20230905	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-400	5	-1.79	2614239550	117893	51.25	22350	22650	21850	29050	15650	22350	22174.68	1.90	0	-3570	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2540	43.99	1.68	12	1.02	499.00	13033.00	28850	20230809	-23.92	11400	20220930	92.54	28850	-23.92	20230809	12400	77.02	20230103	28850	-23.92	20230809	11400	92.54	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
132	20230905	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-400	5	-1.79	2263342250	101900	44.30	22350	22650	21950	29050	15650	22350	22211.41	1.90	0	-1228	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2540	43.99	1.68	12	0.88	499.00	13033.00	28850	20230809	-23.92	11400	20220930	92.54	28850	-23.92	20230809	12400	77.02	20230103	28850	-23.92	20230809	11400	92.54	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
133	20230905	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-350	5	-1.57	1909169150	85798	37.30	22350	22650	21950	29050	15650	22350	22251.91	1.90	0	-1101	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2546	44.09	1.69	12	0.74	499.00	13033.00	28850	20230809	-23.74	11400	20220930	92.98	28850	-23.74	20230809	12400	77.42	20230103	28850	-23.74	20230809	11400	92.98	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
134	20230905	120540	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-150	5	-0.67	1705918250	76580	33.29	22350	22650	21950	29050	15650	22350	22276.29	1.90	0	-1632	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2569	44.49	1.70	12	0.66	499.00	13033.00	28850	20230809	-23.05	11400	20220930	94.74	28850	-23.05	20230809	12400	79.03	20230103	28850	-23.05	20230809	11400	94.74	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
135	20230905	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-150	5	-0.67	1523105600	68356	29.72	22350	22650	21950	29050	15650	22350	22281.96	1.90	0	167	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2569	44.49	1.70	12	0.59	499.00	13033.00	28850	20230809	-23.05	11400	20220930	94.74	28850	-23.05	20230809	12400	79.03	20230103	28850	-23.05	20230809	11400	94.74	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
136	20230905	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	0	3	0.00	847647300	37783	16.43	22350	22650	22250	29050	15650	22350	22434.62	1.90	0	1161	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2586	44.79	1.71	12	0.33	499.00	13033.00	28850	20230809	-22.53	11400	20220930	96.05	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	11400	96.05	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
137	20230905	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-50	5	-0.22	65370350	2927	1.27	22350	22500	22250	29050	15650	22350	22333.57	1.90	0	-1045	23450	22900	22200	21650	20950	22550	21300	58	6700	500	16530	50	1	11571858	2581	44.69	1.71	12	0.03	499.00	13033.00	28850	20230809	-22.70	11400	20220930	95.61	28850	-22.70	20230809	12400	79.84	20230103	28850	-22.70	20230809	11400	95.61	20220930	5.58	N	092070	500	57 억		219743	N	N	0	N	00	N
138	20230904	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-150	5	-0.67	5049268150	228965	63.35	22700	22750	21500	29250	15750	22500	22052.04	2.49	0	-64936	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2586	44.79	1.71	12	1.98	499.00	13033.00	28850	20230809	-22.53	11400	20220930	96.05	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	11400	96.05	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
139	20230904	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	4687941050	212735	58.86	22700	22750	21500	29250	15750	22500	22036.53	2.49	0	-61729	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2569	44.49	1.70	12	1.84	499.00	13033.00	28850	20230809	-23.05	11400	20220930	94.74	28850	-23.05	20230809	12400	79.03	20230103	28850	-23.05	20230809	11400	94.74	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
140	20230904	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-600	5	-2.67	3982644450	180815	50.03	22700	22750	21500	29250	15750	22500	22026.07	2.49	0	-55613	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2534	43.89	1.68	12	1.56	499.00	13033.00	28850	20230809	-24.09	11400	20220930	92.11	28850	-24.09	20230809	12400	76.61	20230103	28850	-24.09	20230809	11400	92.11	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
141	20230904	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-800	5	-3.56	3718516500	168736	46.69	22700	22750	21500	29250	15750	22500	22037.48	2.49	0	-51436	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2511	43.49	1.67	12	1.46	499.00	13033.00	28850	20230809	-24.78	11400	20220930	90.35	28850	-24.78	20230809	12400	75.00	20230103	28850	-24.78	20230809	11400	90.35	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
142	20230904	120523	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-900	5	-4.00	3372786900	152785	42.27	22700	22750	21500	29250	15750	22500	22075.38	2.49	0	-46590	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2500	43.29	1.66	12	1.32	499.00	13033.00	28850	20230809	-25.13	11400	20220930	89.47	28850	-25.13	20230809	12400	74.19	20230103	28850	-25.13	20230809	11400	89.47	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
143	20230904	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-450	5	-2.00	2463996850	110953	30.70	22700	22750	21900	29250	15750	22500	22207.57	2.49	0	-41775	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2552	44.19	1.69	12	0.96	499.00	13033.00	28850	20230809	-23.57	11400	20220930	93.42	28850	-23.57	20230809	12400	77.82	20230103	28850	-23.57	20230809	11400	93.42	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
144	20230904	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	1754541650	78701	21.78	22700	22750	22000	29250	15750	22500	22293.77	2.49	0	-21250	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2569	44.49	1.70	12	0.68	499.00	13033.00	28850	20230809	-23.05	11400	20220930	94.74	28850	-23.05	20230809	12400	79.03	20230103	28850	-23.05	20230809	11400	94.74	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
145	20230904	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	50	2	0.22	328133100	14585	4.04	22700	22750	22350	29250	15750	22500	22497.98	2.49	0	-650	23766	23132	22116	21482	20466	23450	21800	58	6750	500	16650	50	1	11571858	2609	45.19	1.73	12	0.13	499.00	13033.00	28850	20230809	-21.84	11400	20220930	97.81	28850	-21.84	20230809	12400	81.85	20230103	28850	-21.84	20230809	11400	97.81	20220930	5.53	N	092070	500	57 억		288059	N	N	0	N	00	N
146	20230901	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1100	2	5.14	7929330100	356717	306.56	21450	22750	21100	27800	15000	21400	22226.80	2.26	0	49558	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2604	45.09	1.73	12	3.08	499.00	13033.00	28850	20230809	-22.01	11400	20220930	97.37	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	11400	97.37	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
147	20230901	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1100	2	5.14	7350950800	331032	284.48	21450	22750	21100	27800	15000	21400	22206.35	2.26	0	50036	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2604	45.09	1.73	12	2.86	499.00	13033.00	28850	20230809	-22.01	11400	20220930	97.37	28850	-22.01	20230809	12400	81.45	20230103	28850	-22.01	20230809	11400	97.37	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
148	20230901	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	1000	2	4.67	6264518250	282629	242.89	21450	22750	21100	27800	15000	21400	22165.37	2.26	0	42348	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2592	44.89	1.72	12	2.44	499.00	13033.00	28850	20230809	-22.36	11400	20220930	96.49	28850	-22.36	20230809	12400	80.65	20230103	28850	-22.36	20230809	11400	96.49	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
149	20230901	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	850	2	3.97	5727313500	258537	222.18	21450	22750	21100	27800	15000	21400	22153.00	2.26	0	38305	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2575	44.59	1.71	12	2.23	499.00	13033.00	28850	20230809	-22.88	11400	20220930	95.18	28850	-22.88	20230809	12400	79.44	20230103	28850	-22.88	20230809	11400	95.18	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
150	20230901	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	950	2	4.44	5339612950	241120	207.22	21450	22750	21100	27800	15000	21400	22145.28	2.26	0	34563	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2586	44.79	1.71	12	2.08	499.00	13033.00	28850	20230809	-22.53	11400	20220930	96.05	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	11400	96.05	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
151	20230901	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	950	2	4.44	3635109000	165428	142.17	21450	22450	21100	27800	15000	21400	21974.22	2.26	0	26078	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2586	44.79	1.71	12	1.43	499.00	13033.00	28850	20230809	-22.53	11400	20220930	96.05	28850	-22.53	20230809	12400	80.24	20230103	28850	-22.53	20230809	11400	96.05	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
152	20230901	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	250	2	1.17	1497101350	68977	59.28	21450	21950	21100	27800	15000	21400	21704.69	2.26	0	-1100	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2505	43.39	1.66	12	0.60	499.00	13033.00	28850	20230809	-24.96	11400	20220930	89.91	28850	-24.96	20230809	12400	74.60	20230103	28850	-24.96	20230809	11400	89.91	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N
153	20230901	090510	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	50	2	0.23	70833700	3322	2.85	21450	21450	21100	27800	15000	21400	21320.82	2.26	0	156	21833	21616	21233	21016	20633	21725	21125	58	6400	500	15830	50	1	11571858	2482	42.99	1.65	12	0.03	499.00	13033.00	28850	20230809	-25.65	11400	20220930	88.16	28850	-25.65	20230809	12400	72.98	20230103	28850	-25.65	20230809	11400	88.16	20220930	5.67	N	092070	500	57 억		262078	N	N	0	N	00	N